1647266100000|2022-03-14 13:55:00|19.94|18.34|19.81|18.21|20|18.4|19.75|18.15|0
1647266400000|2022-03-14 14:00:00|19.82|18.22|19.88|18.28|20.01|18.41|19.62|18.02|0
1647266700000|2022-03-14 14:05:00|19.9|18.3|19.53|17.93|19.94|18.34|19.53|17.93|0
1647267000000|2022-03-14 14:10:00|19.55|17.95|19.33|17.73|19.57|17.97|19.28|17.68|0
1647267300000|2022-03-14 14:15:00|19.35|17.75|19.26|17.66|19.77|18.17|19.12|17.52|0
1647267600000|2022-03-14 14:20:00|19.25|17.65|19.13|17.53|19.28|17.68|19.12|17.52|0
1647267900000|2022-03-14 14:25:00|19.11|17.51|19.22|17.62|19.22|17.62|19.03|17.43|0
1647268200000|2022-03-14 14:30:00|19.21|17.61|19.3|17.7|19.4|17.8|19.2|17.6|0
1647268500000|2022-03-14 14:35:00|19.28|17.68|19.18|17.58|19.28|17.68|19.08|17.48|0
1647268800000|2022-03-14 14:40:00|19.14|17.54|19.19|17.59|19.22|17.62|19.05|17.45|0
1647269100000|2022-03-14 14:45:00|19.21|17.61|19.13|17.53|19.23|17.63|19.05|17.45|0
1647269400000|2022-03-14 14:50:00|19.12|17.52|18.89|17.29|19.19|17.59|18.83|17.23|0
1647269700000|2022-03-14 14:55:00|18.87|17.27|18.79|17.19|18.96|17.36|18.79|17.19|0
1647270000000|2022-03-14 15:00:00|18.75|17.15|18.87|17.27|18.93|17.33|18.75|17.15|0
1647270300000|2022-03-14 15:05:00|18.85|17.25|18.98|17.38|19|17.4|18.8|17.2|0
1647270600000|2022-03-14 15:10:00|18.97|17.37|19.13|17.53|19.15|17.55|18.94|17.34|0
1647270900000|2022-03-14 15:15:00|19.14|17.54|19.12|17.52|19.15|17.55|19.05|17.45|0
1647271200000|2022-03-14 15:20:00|19.13|17.53|19.3|17.7|19.32|17.72|19.13|17.53|0
1647271500000|2022-03-14 15:25:00|19.31|17.71|19.37|17.77|19.41|17.81|19.27|17.67|0
1647271800000|2022-03-14 15:30:00|19.36|17.76|19.38|17.78|19.44|17.84|19.33|17.73|0
1647272100000|2022-03-14 15:35:00|19.36|17.76|19.54|17.94|19.58|17.98|19.36|17.76|0
1647272400000|2022-03-14 15:40:00|19.56|17.96|19.79|18.19|19.87|18.27|19.53|17.93|0
1647272700000|2022-03-14 15:45:00|19.8|18.2|19.97|18.37|19.98|18.38|19.78|18.18|0
1647273000000|2022-03-14 15:50:00|19.99|18.39|19.64|18.04|20.14|18.54|19.14|17.54|0
1647273300000|2022-03-14 15:55:00|19.65|18.05|19.85|18.25|19.95|18.35|19.65|18.05|0
1647273600000|2022-03-14 16:00:00|19.87|18.27|20.11|18.51|20.12|18.52|19.87|18.27|0
1647273900000|2022-03-14 16:05:00|20.09|18.49|20.18|18.58|20.22|18.62|19.99|18.39|0
1647274200000|2022-03-14 16:10:00|20.21|18.61|20.27|18.67|20.32|18.72|20.12|18.52|0
1647274500000|2022-03-14 16:15:00|20.28|18.68|20.08|18.48|20.28|18.68|20.06|18.46|0
1647274800000|2022-03-14 16:20:00|20.07|18.47|20.07|18.47|20.21|18.61|20.03|18.43|0
1647275100000|2022-03-14 16:25:00|20.08|18.48|20.05|18.45|20.15|18.55|20.03|18.43|0
1647275400000|2022-03-14 16:30:00|20.08|18.48|20.1|18.5|20.13|18.53|19.96|18.36|0
1647275700000|2022-03-14 16:35:00|20.09|18.49|20.07|18.47|20.23|18.63|19.99|18.39|0
1647276000000|2022-03-14 16:40:00|20.09|18.49|20.13|18.53|20.17|18.57|19.96|18.36|0
1647276300000|2022-03-14 16:45:00|20.14|18.54|20.3|18.7|20.37|18.77|20.14|18.54|0
1647276600000|2022-03-14 16:50:00|20.28|18.68|20.58|18.98|20.58|18.98|20.25|18.65|0
1647276900000|2022-03-14 16:55:00|20.59|18.99|20.62|19.02|20.62|19.02|20.44|18.84|0
1647277200000|2022-03-14 17:00:00|20.6|19|20.73|19.13|20.74|19.14|20.56|18.96|0
1647277500000|2022-03-14 17:05:00|20.72|19.12|20.74|19.14|20.75|19.15|20.56|18.96|0
1647277800000|2022-03-14 17:10:00|20.72|19.12|20.84|19.24|20.91|19.31|19.87|18.27|0
1647278100000|2022-03-14 17:15:00|20.83|19.23|20.75|19.15|20.88|19.28|20.74|19.14|0
1647278400000|2022-03-14 17:20:00|20.78|19.18|20.76|19.16|20.91|19.31|20.73|19.13|0
1647278700000|2022-03-14 17:25:00|20.74|19.14|20.93|19.33|20.96|19.36|20.74|19.14|0
1647279000000|2022-03-14 17:30:00|20.87|19.27|21.03|19.43|21.19|19.59|20.87|19.27|0
1647279300000|2022-03-14 17:35:00|21.04|19.44|21.22|19.62|21.27|19.67|21.04|19.44|0
1647279600000|2022-03-14 17:40:00|21.23|19.63|21.18|19.58|21.29|19.69|21.1|19.5|0
1647279900000|2022-03-14 17:45:00|21.19|19.59|21.28|19.68|21.31|19.71|21.05|19.45|0
1647280200000|2022-03-14 17:50:00|21.24|19.64|21.03|19.43|21.24|19.64|20.94|19.34|0
1647280500000|2022-03-14 17:55:00|21.05|19.45|21.14|19.54|21.15|19.55|20.9|19.3|0
1647280800000|2022-03-14 18:00:00|21.15|19.55|21.17|19.57|21.21|19.61|21.12|19.52|0
1647281100000|2022-03-14 18:05:00|21.18|19.58|21.06|19.46|21.18|19.58|20.99|19.39|0
1647281400000|2022-03-14 18:10:00|21.05|19.45|21.07|19.47|21.16|19.56|21.01|19.41|0
1647281700000|2022-03-14 18:15:00|21.08|19.48|21.23|19.63|21.26|19.66|21.07|19.47|0
1647282000000|2022-03-14 18:20:00|21.2|19.6|21.33|19.73|21.39|19.79|21.17|19.57|0
1647282300000|2022-03-14 18:25:00|21.32|19.72|21.39|19.79|21.4|19.8|21.26|19.66|0
1647282600000|2022-03-14 18:30:00|21.38|19.78|21.19|19.59|21.4|19.8|21.19|19.59|0
1647282900000|2022-03-14 18:35:00|21.17|19.57|21.12|19.52|21.19|19.59|21.02|19.42|0
1647283200000|2022-03-14 18:40:00|21.09|19.49|21.2|19.6|21.26|19.66|21.08|19.48|0
1647283500000|2022-03-14 18:45:00|21.19|19.59|21.28|19.68|21.3|19.7|21.18|19.58|0
1647283800000|2022-03-14 18:50:00|21.27|19.67|21.05|19.45|21.34|19.74|21.05|19.45|0
1647284100000|2022-03-14 18:55:00|21.04|19.44|21.01|19.41|21.12|19.52|20.96|19.36|0
1647284400000|2022-03-14 19:00:00|21.02|19.42|20.86|19.26|21.08|19.48|20.77|19.17|0
1647284700000|2022-03-14 19:05:00|20.89|19.29|21.08|19.48|21.14|19.54|20.88|19.28|0
1647285000000|2022-03-14 19:10:00|21.1|19.5|21.06|19.46|21.11|19.51|20.86|19.26|0
1647285300000|2022-03-14 19:15:00|21|19.4|21.12|19.52|21.17|19.57|20.88|19.28|0
1647285600000|2022-03-14 19:20:00|21.13|19.53|20.99|19.39|21.19|19.59|20.98|19.38|0
1647285900000|2022-03-14 19:25:00|21.01|19.41|21.17|19.57|21.2|19.6|21|19.4|0
1647286200000|2022-03-14 19:30:00|21.19|19.59|21.44|19.84|21.53|19.93|21.17|19.57|0
1647286500000|2022-03-14 19:35:00|21.43|19.83|21.33|19.73|21.53|19.93|21.31|19.71|0
1647286800000|2022-03-14 19:40:00|21.35|19.75|21.21|19.61|21.41|19.81|21.21|19.61|0
1647287100000|2022-03-14 19:45:00|21.13|19.53|21.22|19.62|21.32|19.72|21.03|19.43|0
1647287400000|2022-03-14 19:50:00|21.33|19.73|21.37|19.77|21.46|19.86|21.23|19.63|0
1647287700000|2022-03-14 19:55:00|21.31|19.71|21.13|19.53|21.35|19.75|20.99|19.39|0
1647288000000|2022-03-14 20:00:00|21.07|19.47|20.94|19.34|21.1|19.5|20.85|19.25|0
1647288300000|2022-03-14 20:05:00|20.95|19.35|20.78|19.18|20.95|19.35|20.78|19.18|0
1647288600000|2022-03-14 20:10:00|20.79|19.19|20.84|19.24|20.84|19.24|20.76|19.16|0
1647288900000|2022-03-14 20:15:00|21.04|19.04|21.03|19.03|21.07|19.07|21.01|19.01|0
1647289200000|2022-03-14 20:20:00|21.04|19.04|21.07|19.07|21.07|19.07|21.02|19.02|0
1647289500000|2022-03-14 20:25:00|21.09|19.09|21.1|19.1|21.11|19.11|21.05|19.05|0
1647289800000|2022-03-14 20:30:00|21.11|19.11|21.09|19.09|21.12|19.12|21.06|19.06|0
1647290100000|2022-03-14 20:35:00|21.1|19.1|21.09|19.09|21.11|19.11|21.08|19.08|0
1647290400000|2022-03-14 20:40:00|21.1|19.1|21.1|19.1|21.12|19.12|21.05|19.05|0
1647290700000|2022-03-14 20:45:00|21.11|19.11|21.13|19.13|21.13|19.13|21.07|19.07|0
1647291000000|2022-03-14 20:50:00|21.12|19.12|21.11|19.11|21.14|19.14|21.11|19.11|0
1647291300000|2022-03-14 20:55:00|21.12|19.12|21.06|19.06|21.12|19.12|21.04|19.04|0
1647291600000|2022-03-14 21:00:00|21.07|19.07|21.06|19.06|21.08|19.08|21.06|19.06|0
1647291900000|2022-03-14 21:05:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1647292200000|2022-03-14 21:10:00|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1647292500000|2022-03-14 21:15:00|21.08|19.08|21.08|19.08|21.08|19.08|21.08|19.08|0
1647292800000|2022-03-14 21:20:00|21.09|19.09|21.11|19.11|21.14|19.14|21.09|19.09|0
1647293100000|2022-03-14 21:25:00|21.12|19.12|21.13|19.13|21.13|19.13|21.11|19.11|0
1647293400000|2022-03-14 21:30:00|21.12|19.12|21.11|19.11|21.12|19.12|21.11|19.11|0
1647293700000|2022-03-14 21:35:00|21.12|19.12|21.12|19.12|21.12|19.12|21.11|19.11|0
1647294000000|2022-03-14 21:40:00|21.1|19.1|21.1|19.1|21.11|19.11|21.09|19.09|0
1647294300000|2022-03-14 21:45:00|21.09|19.09|21.09|19.09|21.09|19.09|21.09|19.09|0
1647294600000|2022-03-14 21:50:00|21.1|19.1|21.01|19.01|21.1|19.1|21|19|0
1647294900000|2022-03-14 21:55:00|21|19|20.98|18.98|21.01|19.01|20.97|18.98|0
1647295200000|2022-03-14 22:00:00|21.06|19.06|21.02|19.02|21.06|19.06|20.98|18.99|0
1647295500000|2022-03-14 22:05:00|21.01|19.01|21.07|19.07|21.08|19.08|21.01|19.01|0
1647295800000|2022-03-14 22:10:00|21.06|19.06|21.04|19.04|21.06|19.06|21|19|0
1647296100000|2022-03-14 22:15:00|21.03|19.03|21.06|19.06|21.07|19.07|21.03|19.03|0
1647296400000|2022-03-14 22:20:00|21.05|19.05|21.05|19.05|21.07|19.07|21.04|19.04|0
1647296700000|2022-03-14 22:25:00|21.06|19.06|21.13|19.13|21.15|19.15|21.04|19.04|0
1647297000000|2022-03-14 22:30:00|21.12|19.12|20.97|18.97|21.15|19.15|20.92|18.93|0
1647297300000|2022-03-14 22:35:00|20.96|18.98|20.82|18.84|20.97|18.98|20.8|18.82|0
1647297600000|2022-03-14 22:40:00|20.81|18.83|20.87|18.89|20.89|18.9|20.81|18.83|0
1647297900000|2022-03-14 22:45:00|20.86|18.88|20.85|18.86|20.88|18.89|20.78|18.8|0
1647298200000|2022-03-14 22:50:00|20.86|18.87|20.88|18.89|20.88|18.89|20.83|18.85|0
1647298500000|2022-03-14 22:55:00|20.86|18.88|20.88|18.89|20.89|18.9|20.84|18.86|0
1647298800000|2022-03-14 23:00:00|20.87|18.88|20.97|18.97|20.98|18.98|20.85|18.87|0
1647299100000|2022-03-14 23:05:00|20.98|18.98|20.94|18.95|20.98|18.98|20.91|18.92|0
1647299400000|2022-03-14 23:10:00|20.95|18.96|20.94|18.95|21.03|19.03|20.94|18.95|0
1647299700000|2022-03-14 23:15:00|20.93|18.94|20.89|18.9|20.96|18.96|20.89|18.9|0
1647300000000|2022-03-14 23:20:00|20.88|18.89|20.93|18.94|20.93|18.94|20.87|18.89|0
1647300300000|2022-03-14 23:25:00|20.94|18.95|20.91|18.92|20.94|18.95|20.88|18.89|0
1647300600000|2022-03-14 23:30:00|20.9|18.91|20.93|18.93|20.94|18.94|20.86|18.87|0
1647300900000|2022-03-14 23:35:00|20.92|18.92|20.86|18.87|20.92|18.92|20.84|18.86|0
1647301200000|2022-03-14 23:40:00|20.85|18.86|20.89|18.9|20.91|18.92|20.84|18.85|0
1647301500000|2022-03-14 23:45:00|20.88|18.89|20.95|18.95|20.97|18.98|20.87|18.88|0
1647301800000|2022-03-14 23:50:00|20.96|18.96|20.97|18.97|20.99|18.99|20.94|18.95|0
1647302100000|2022-03-14 23:55:00|20.96|18.96|20.97|18.97|20.99|18.99|20.94|18.94|0
1647302400000|2022-03-15 00:00:00|20.98|18.98|21.02|19.02|21.04|19.04|20.92|18.93|0
1647302700000|2022-03-15 00:05:00|20.99|18.99|20.96|18.96|21|19|20.92|18.93|0
1647303000000|2022-03-15 00:10:00|20.95|18.95|21.1|19.1|21.14|19.14|20.93|18.94|0
1647303300000|2022-03-15 00:15:00|21.11|19.11|21.14|19.14|21.19|19.19|21.11|19.11|0
1647303600000|2022-03-15 00:20:00|21.15|19.15|21.09|19.09|21.15|19.15|21.08|19.08|0
1647303900000|2022-03-15 00:25:00|21.07|19.07|21.09|19.09|21.14|19.14|21.07|19.07|0
1647304200000|2022-03-15 00:30:00|21.08|19.08|20.98|18.98|21.09|19.09|20.98|18.98|0
1647304500000|2022-03-15 00:35:00|20.99|18.99|21|19|21|19|20.88|18.89|0
1647304800000|2022-03-15 00:40:00|21.01|19.01|21.02|19.02|21.05|19.05|21|19|0
1647305100000|2022-03-15 00:45:00|21.03|19.03|21.08|19.08|21.08|19.08|20.92|18.92|0
1647305400000|2022-03-15 00:50:00|21.07|19.07|21.07|19.07|21.09|19.09|21.06|19.06|0
1647305700000|2022-03-15 00:55:00|21.06|19.06|21.07|19.07|21.12|19.12|21|19|0
1647306000000|2022-03-15 01:00:00|21.06|19.06|21.04|19.04|21.08|19.08|21|19|0
1647306300000|2022-03-15 01:05:00|21.05|19.05|21.13|19.13|21.13|19.13|21.04|19.04|0
1647306600000|2022-03-15 01:10:00|21.12|19.12|21.11|19.11|21.14|19.14|21.08|19.08|0
1647306900000|2022-03-15 01:15:00|21.12|19.12|21.18|19.18|21.18|19.18|21.1|19.1|0
1647307200000|2022-03-15 01:20:00|21.17|19.17|21.01|19.01|21.19|19.19|21.01|19.01|0
1647307500000|2022-03-15 01:25:00|21.02|19.02|21.1|19.1|21.12|19.12|20.91|18.92|0
1647307800000|2022-03-15 01:30:00|21.09|19.09|21.26|19.26|21.27|19.27|21.05|19.05|0
1647308100000|2022-03-15 01:35:00|21.25|19.25|21.23|19.23|21.35|19.35|21.19|19.19|0
1647308400000|2022-03-15 01:40:00|21.24|19.24|21.16|19.16|21.24|19.24|21.12|19.12|0
1647308700000|2022-03-15 01:45:00|21.17|19.17|21.13|19.13|21.2|19.2|21.09|19.09|0
1647309000000|2022-03-15 01:50:00|21.15|19.15|21.28|19.28|21.31|19.31|21.06|19.06|0
1647309300000|2022-03-15 01:55:00|21.29|19.29|21.22|19.22|21.36|19.36|21.17|19.17|0
1647309600000|2022-03-15 02:00:00|21.21|19.21|21.12|19.12|21.22|19.22|21.08|19.08|0
1647309900000|2022-03-15 02:05:00|21.14|19.14|21.06|19.06|21.14|19.14|21.05|19.05|0
1647310200000|2022-03-15 02:10:00|21.07|19.07|21.02|19.02|21.09|19.09|20.98|18.98|0
1647310500000|2022-03-15 02:15:00|21.01|19.01|20.99|19|21.07|19.07|20.89|18.9|0
1647310800000|2022-03-15 02:20:00|20.98|18.99|21|19|21.07|19.07|20.98|18.98|0
1647311100000|2022-03-15 02:25:00|20.99|18.99|20.92|18.93|21.04|19.04|20.92|18.93|0
1647311400000|2022-03-15 02:30:00|20.91|18.92|20.83|18.85|20.98|18.99|20.81|18.83|0
1647311700000|2022-03-15 02:35:00|20.85|18.86|20.73|18.75|20.85|18.86|20.65|18.69|0
1647312000000|2022-03-15 02:40:00|20.72|18.76|20.8|18.82|20.81|18.82|20.71|18.74|0
1647312300000|2022-03-15 02:45:00|20.81|18.83|20.8|18.82|20.82|18.83|20.7|18.73|0
1647312600000|2022-03-15 02:50:00|20.79|18.81|20.83|18.84|20.86|18.87|20.78|18.8|0
1647312900000|2022-03-15 02:55:00|20.82|18.85|20.83|18.85|20.89|18.9|20.8|18.82|0
1647313200000|2022-03-15 03:00:00|20.82|18.84|20.79|18.81|20.86|18.87|20.73|18.76|0
1647313500000|2022-03-15 03:05:00|20.8|18.82|20.85|18.87|20.89|18.9|20.72|18.75|0
1647313800000|2022-03-15 03:10:00|20.84|18.86|20.85|18.87|20.89|18.9|20.83|18.85|0
1647314100000|2022-03-15 03:15:00|20.87|18.86|20.87|18.88|20.88|18.9|20.83|18.85|0
1647314400000|2022-03-15 03:20:00|20.88|18.89|20.8|18.82|20.88|18.9|20.79|18.81|0
1647314700000|2022-03-15 03:25:00|20.81|18.83|20.87|18.89|20.9|18.91|20.8|18.83|0
1647315000000|2022-03-15 03:30:00|20.86|18.88|20.83|18.84|20.89|18.9|20.83|18.84|0
1647315300000|2022-03-15 03:35:00|20.84|18.85|20.86|18.87|20.86|18.87|20.81|18.83|0
1647315600000|2022-03-15 03:40:00|20.87|18.88|20.92|18.92|20.97|18.98|20.84|18.86|0
1647315900000|2022-03-15 03:45:00|20.91|18.93|20.97|18.98|20.98|18.98|20.91|18.92|0
1647316200000|2022-03-15 03:50:00|20.96|18.97|20.9|18.91|20.98|18.98|20.89|18.9|0
1647316500000|2022-03-15 03:55:00|20.91|18.92|20.89|18.9|20.92|18.93|20.86|18.87|0
1647316800000|2022-03-15 04:00:00|20.88|18.91|20.91|18.92|20.94|18.95|20.88|18.91|0
1647317100000|2022-03-15 04:05:00|20.93|18.93|20.94|18.94|20.94|18.94|20.91|18.91|0
1647317400000|2022-03-15 04:10:00|20.93|18.93|20.92|18.92|20.94|18.94|20.91|18.91|0
1647317700000|2022-03-15 04:15:00|20.91|18.93|20.9|18.91|20.92|18.93|20.9|18.91|0
1647318000000|2022-03-15 04:20:00|20.91|18.92|20.9|18.91|20.93|18.94|20.9|18.91|0
1647318300000|2022-03-15 04:25:00|20.91|18.92|20.75|18.78|20.94|18.95|20.73|18.75|0
1647318600000|2022-03-15 04:30:00|20.76|18.77|20.68|18.71|20.76|18.78|20.65|18.68|0
1647318900000|2022-03-15 04:35:00|20.67|18.7|20.68|18.71|20.72|18.75|20.66|18.7|0
1647319200000|2022-03-15 04:40:00|20.69|18.72|20.66|18.69|20.7|18.73|20.65|18.68|0
1647319500000|2022-03-15 04:45:00|20.65|18.68|20.67|18.7|20.69|18.72|20.64|18.68|0
1647319800000|2022-03-15 04:50:00|20.68|18.71|20.65|18.68|20.68|18.71|20.64|18.67|0
1647320100000|2022-03-15 04:55:00|20.64|18.67|20.65|18.69|20.66|18.69|20.64|18.67|0
1647320400000|2022-03-15 05:00:00|20.64|18.67|20.78|18.8|20.79|18.81|20.64|18.67|0
1647320700000|2022-03-15 05:05:00|20.77|18.79|20.76|18.78|20.78|18.81|20.7|18.73|0
1647321000000|2022-03-15 05:10:00|20.77|18.79|20.77|18.79|20.83|18.85|20.74|18.77|0
1647321300000|2022-03-15 05:15:00|20.78|18.8|20.79|18.81|20.8|18.82|20.71|18.73|0
1647321600000|2022-03-15 05:20:00|20.83|18.85|20.81|18.83|20.9|18.91|20.81|18.82|0
1647321900000|2022-03-15 05:25:00|20.82|18.84|20.82|18.84|20.86|18.87|20.81|18.83|0
1647322200000|2022-03-15 05:30:00|20.83|18.83|20.75|18.77|20.85|18.86|20.75|18.77|0
1647322500000|2022-03-15 05:35:00|20.76|18.78|20.83|18.84|20.83|18.85|20.72|18.75|0
1647322800000|2022-03-15 05:40:00|20.82|18.83|20.82|18.83|20.85|18.86|20.74|18.77|0
1647323100000|2022-03-15 05:45:00|20.83|18.85|20.79|18.81|20.88|18.89|20.79|18.81|0
1647323400000|2022-03-15 05:50:00|20.8|18.82|20.93|18.94|20.94|18.95|20.79|18.81|0
1647323700000|2022-03-15 05:55:00|20.94|18.93|20.88|18.89|20.95|18.95|20.86|18.87|0
1647324000000|2022-03-15 06:00:00|20.89|18.9|21|19|21.02|19.02|20.88|18.89|0
1647324300000|2022-03-15 06:05:00|20.98|18.99|20.9|18.91|21.02|19.02|20.89|18.9|0
1647324600000|2022-03-15 06:10:00|20.91|18.92|20.84|18.86|20.91|18.92|20.79|18.81|0
1647324900000|2022-03-15 06:15:00|20.85|18.88|20.94|18.95|20.96|18.96|20.83|18.84|0
1647325200000|2022-03-15 06:20:00|20.95|18.96|20.85|18.86|20.95|18.96|20.82|18.84|0
1647325500000|2022-03-15 06:25:00|20.86|18.87|20.89|18.9|20.91|18.92|20.83|18.85|0
1647325800000|2022-03-15 06:30:00|20.9|18.91|20.91|18.92|20.96|18.97|20.87|18.88|0
1647326100000|2022-03-15 06:35:00|20.9|18.91|21.11|19.11|21.14|19.14|20.83|18.85|0
1647326400000|2022-03-15 06:40:00|21.12|19.12|21.1|19.1|21.17|19.17|21.07|19.07|0
1647326700000|2022-03-15 06:45:00|21.11|19.11|21.24|19.24|21.25|19.25|21.1|19.1|0
1647327000000|2022-03-15 06:50:00|21.25|19.25|21.24|19.24|21.31|19.31|21.21|19.21|0
1647327300000|2022-03-15 06:55:00|21.23|19.23|21.24|19.24|21.26|19.26|21.2|19.2|0
1647327600000|2022-03-15 07:00:00|21.22|19.22|21.53|19.53|21.54|19.54|21.22|19.22|0
1647327900000|2022-03-15 07:05:00|21.31|19.71|21.2|19.6|21.33|19.73|21.14|19.54|0
1647328200000|2022-03-15 07:10:00|21.21|19.61|21.77|20.17|21.81|20.21|21.19|19.59|0
1647328500000|2022-03-15 07:15:00|21.74|20.14|21.57|19.97|21.78|20.18|21.55|19.95|0
1647328800000|2022-03-15 07:20:00|21.55|19.95|21.51|19.91|21.62|20.02|21.44|19.84|0
1647329100000|2022-03-15 07:25:00|21.47|19.87|21.68|20.08|21.68|20.08|21.47|19.87|0
1647329400000|2022-03-15 07:30:00|21.7|20.1|21.68|20.08|21.75|20.15|21.54|19.94|0
1647329700000|2022-03-15 07:35:00|21.66|20.06|21.62|20.02|21.72|20.12|21.6|20|0
1647330000000|2022-03-15 07:40:00|21.63|20.03|21.74|19.82|21.8|20.08|21.54|19.7|0
1647330300000|2022-03-15 07:45:00|21.72|19.8|21.77|19.85|21.84|19.92|21.67|19.75|0
1647330600000|2022-03-15 07:50:00|21.75|19.83|22.09|20.17|22.17|20.25|21.1|19.18|0
1647330900000|2022-03-15 07:55:00|22.07|20.15|22|20.08|22.09|20.17|21.98|20.06|0
1647331200000|2022-03-15 08:00:00|21.99|20.07|22.01|20.09|22.15|20.23|21.96|20.04|0
1647331500000|2022-03-15 08:05:00|22.02|20.1|22.76|20.68|22.76|20.68|21.51|19.43|0
1647331800000|2022-03-15 08:10:00|22.83|20.75|22.91|20.83|22.96|20.88|22.78|20.7|0
1647332100000|2022-03-15 08:15:00|22.95|20.87|23.08|21|23.09|21.01|22.92|20.84|0
1647332400000|2022-03-15 08:20:00|23.06|20.98|23.15|21.07|23.24|21.16|22.99|20.91|0
1647332700000|2022-03-15 08:25:00|23.17|21.09|23.13|21.05|23.18|21.1|23.02|20.94|0
1647333000000|2022-03-15 08:30:00|23.14|21.06|23.13|21.05|23.29|21.21|23.13|21.05|0
1647333300000|2022-03-15 08:35:00|23.14|21.06|23.24|21.16|23.25|21.17|23.04|20.96|0
1647333600000|2022-03-15 08:40:00|23.23|21.15|23.16|21.08|23.23|21.15|23.06|20.98|0
1647333900000|2022-03-15 08:45:00|23.15|21.07|23.27|21.19|23.34|21.26|23.15|21.07|0
1647334200000|2022-03-15 08:50:00|23.29|21.21|23.31|21.23|23.42|21.34|23.28|21.2|0
1647334500000|2022-03-15 08:55:00|23.3|21.22|23.45|21.37|23.52|21.44|23.29|21.21|0
1647334800000|2022-03-15 09:00:00|23.46|21.38|23.45|21.37|23.5|21.42|23.38|21.3|0
1647335100000|2022-03-15 09:05:00|23.46|21.38|23.58|21.5|23.66|21.58|23.46|21.38|0
1647335400000|2022-03-15 09:10:00|23.59|21.51|23.44|21.36|23.65|21.57|23.44|21.36|0
1647335700000|2022-03-15 09:15:00|23.45|21.37|23.51|21.43|23.55|21.47|23.42|21.34|0
1647336000000|2022-03-15 09:20:00|23.48|21.4|23.24|21.16|23.52|21.44|23.24|21.16|0
1647336300000|2022-03-15 09:25:00|23.23|21.15|23.19|21.11|23.24|21.16|23.11|21.03|0
1647336600000|2022-03-15 09:30:00|23.18|21.1|23.15|21.07|23.2|21.12|23.03|20.95|0
1647336900000|2022-03-15 09:35:00|23.14|21.06|23.11|21.03|23.24|21.16|23.11|21.03|0
1647337200000|2022-03-15 09:40:00|23.15|21.07|22.91|20.83|23.15|21.07|22.86|20.78|0
1647337500000|2022-03-15 09:45:00|22.92|20.84|22.91|20.83|22.95|20.87|22.79|20.71|0
1647337800000|2022-03-15 09:50:00|22.9|20.82|23.13|21.05|23.13|21.05|22.87|20.79|0
1647338100000|2022-03-15 09:55:00|23.12|21.04|23.08|21|23.21|21.13|23.05|20.97|0
1647338400000|2022-03-15 10:00:00|23.06|20.98|23|20.92|23.1|21.02|22.95|20.87|0
1647338700000|2022-03-15 10:05:00|22.99|20.91|22.99|20.91|23.04|20.96|22.89|20.81|0
1647339000000|2022-03-15 10:10:00|22.98|20.9|22.8|20.72|22.99|20.91|22.77|20.69|0
1647339300000|2022-03-15 10:15:00|22.79|20.71|22.84|20.76|22.89|20.81|22.76|20.68|0
1647339600000|2022-03-15 10:20:00|22.85|20.77|22.8|20.72|22.98|20.9|22.72|20.64|0
1647339900000|2022-03-15 10:25:00|22.82|20.74|22.75|20.67|22.82|20.74|22.72|20.64|0
1647340200000|2022-03-15 10:30:00|22.72|20.64|22.6|20.52|22.75|20.67|22.59|20.51|0
1647340500000|2022-03-15 10:35:00|22.58|20.5|22.59|20.51|22.6|20.52|22.53|20.45|0
1647340800000|2022-03-15 10:40:00|22.6|20.52|22.72|20.64|22.74|20.66|22.6|20.52|0
1647341100000|2022-03-15 10:45:00|22.71|20.63|22.63|20.55|22.72|20.64|22.63|20.55|0
1647341400000|2022-03-15 10:50:00|22.64|20.56|22.38|20.3|22.65|20.57|22.38|20.3|0
1647341700000|2022-03-15 10:55:00|22.39|20.31|22.4|20.32|23.18|21.1|22.17|20.09|0
1647342000000|2022-03-15 11:00:00|22.38|20.3|22.24|20.16|22.38|20.3|22.23|20.15|0
1647342300000|2022-03-15 11:05:00|22.25|20.17|22.11|20.03|22.25|20.17|22.09|20.01|0
1647342600000|2022-03-15 11:10:00|22.1|20.02|22.19|20.11|22.23|20.15|22.06|19.98|0
1647342900000|2022-03-15 11:15:00|21.78|19.7|21.88|19.8|21.89|19.81|21.73|19.65|0
1647343200000|2022-03-15 11:20:00|21.87|19.79|22.05|19.97|22.1|20.02|21.87|19.79|0
1647343500000|2022-03-15 11:25:00|22.03|19.95|22.03|19.95|22.09|20.01|21.94|19.86|0
1647343800000|2022-03-15 11:30:00|22.01|19.93|21.93|19.85|22.08|20|21.93|19.85|0
1647344100000|2022-03-15 11:35:00|21.94|19.86|21.96|19.88|21.99|19.91|21.9|19.82|0
1647344400000|2022-03-15 11:40:00|21.97|19.89|22.49|20.41|22.51|20.43|21.96|19.88|0
1647344700000|2022-03-15 11:45:00|22.51|20.43|22.6|20.52|22.6|20.52|22.47|20.39|0
1647345000000|2022-03-15 11:50:00|22.59|20.51|22.54|20.46|22.62|20.54|22.51|20.43|0
1647345300000|2022-03-15 11:55:00|22.55|20.47|22.46|20.38|22.55|20.47|22.42|20.34|0
1647345600000|2022-03-15 12:00:00|22.47|20.39|22.42|20.34|22.56|20.48|22.38|20.3|0
1647345900000|2022-03-15 12:05:00|22.41|20.33|22.5|20.42|22.52|20.44|22.36|20.28|0
1647346200000|2022-03-15 12:10:00|22.49|20.41|22.33|20.25|22.49|20.41|22.33|20.25|0
1647346500000|2022-03-15 12:15:00|22.34|20.26|22.31|20.23|22.37|20.29|22.27|20.19|0
1647346800000|2022-03-15 12:20:00|22.3|20.22|22.18|20.1|22.3|20.22|22.11|20.03|0
1647347100000|2022-03-15 12:25:00|22.17|20.09|22.29|20.21|22.29|20.21|22.17|20.09|0
1647347400000|2022-03-15 12:30:00|22.26|20.18|21.61|19.53|22.3|20.22|21.43|19.35|0
1647347700000|2022-03-15 12:35:00|21.6|19.52|21.6|19.52|21.68|19.6|21.56|19.48|0
1647348000000|2022-03-15 12:40:00|21.59|19.51|21.9|19.82|22.04|19.96|21.59|19.51|0
1647348300000|2022-03-15 12:45:00|21.89|19.81|21.82|19.74|21.95|19.87|21.82|19.74|0
1647348600000|2022-03-15 12:50:00|21.83|19.75|21.9|19.82|21.93|19.85|21.83|19.75|0
1647348900000|2022-03-15 12:55:00|21.91|19.83|21.86|19.78|21.92|19.84|21.83|19.75|0
1647349200000|2022-03-15 13:00:00|21.85|19.77|21.79|19.71|21.89|19.81|21.79|19.71|0
1647349500000|2022-03-15 13:05:00|21.8|19.72|21.82|19.74|21.85|19.77|21.73|19.65|0
1647349800000|2022-03-15 13:10:00|21.8|19.72|21.71|19.63|21.8|19.72|21.57|19.49|0
1647350100000|2022-03-15 13:15:00|21.69|19.61|21.74|19.66|21.75|19.67|21.66|19.58|0
1647350400000|2022-03-15 13:20:00|21.73|19.65|21.83|19.75|21.83|19.75|21.72|19.64|0
1647350700000|2022-03-15 13:25:00|21.78|19.7|21.65|19.57|21.9|19.82|21.62|19.54|0
1647351000000|2022-03-15 13:30:00|21.68|19.6|21.44|19.36|21.68|19.6|21.21|19.13|0
1647351300000|2022-03-15 13:35:00|21.39|19.31|21.59|19.51|21.63|19.55|21.26|19.18|0
1647351600000|2022-03-15 13:40:00|21.55|19.47|22.06|19.98|22.06|19.98|21.45|19.37|0
1647351900000|2022-03-15 13:45:00|22.03|19.95|21.86|19.78|22.07|19.99|21.82|19.74|0
1647352200000|2022-03-15 13:50:00|21.87|19.79|21.78|19.7|21.92|19.84|21.69|19.61|0
1647352500000|2022-03-15 13:55:00|21.82|19.74|21.49|19.41|21.82|19.74|21.43|19.35|0
1647352800000|2022-03-15 14:00:00|21.51|19.43|21.33|19.25|21.79|19.71|21.27|19.19|0
1647353100000|2022-03-15 14:05:00|21.32|19.24|21.59|19.51|21.62|19.54|21.27|19.19|0
1647353400000|2022-03-15 14:10:00|21.56|19.48|21.73|19.65|21.83|19.75|21.48|19.4|0
1647353700000|2022-03-15 14:15:00|21.77|19.69|21.52|19.44|21.8|19.72|21.49|19.41|0
1647354000000|2022-03-15 14:20:00|21.47|19.39|21.27|19.19|21.49|19.41|21.27|19.19|0
1647354300000|2022-03-15 14:25:00|21.29|19.21|20.65|18.57|21.31|19.23|20.65|18.57|0
1647354600000|2022-03-15 14:30:00|20.61|18.53|20.58|18.5|20.68|18.6|20.44|18.36|0
1647354900000|2022-03-15 14:35:00|20.59|18.51|20.51|18.43|20.59|18.51|20.41|18.33|0
1647355200000|2022-03-15 14:40:00|20.49|18.41|20.49|18.41|20.58|18.5|20.41|18.33|0
1647355500000|2022-03-15 14:45:00|20.47|18.39|20.44|18.36|21.04|18.96|20.34|18.26|0
1647355800000|2022-03-15 14:50:00|20.4|18.32|20.55|18.47|20.61|18.53|20.4|18.32|0
1647356100000|2022-03-15 14:55:00|20.54|18.46|20.84|18.76|20.91|18.83|20.54|18.46|0
1647356400000|2022-03-15 15:00:00|20.79|18.71|20.67|18.59|20.83|18.75|20.67|18.59|0
1647356700000|2022-03-15 15:05:00|20.66|18.58|20.66|18.58|20.72|18.64|20.63|18.55|0
1647357000000|2022-03-15 15:10:00|20.65|18.57|20.67|18.59|20.75|18.67|20.62|18.54|0
1647357300000|2022-03-15 15:15:00|20.69|18.61|20.64|18.56|20.8|18.72|20.62|18.54|0
1647357600000|2022-03-15 15:20:00|20.63|18.55|20.71|18.63|20.83|18.75|20.59|18.51|0
1647357900000|2022-03-15 15:25:00|20.72|18.64|20.34|18.42|20.73|18.65|20.33|18.4|0
1647358200000|2022-03-15 15:30:00|20.33|18.41|20.23|18.31|20.38|18.46|20.23|18.31|0
1647358500000|2022-03-15 15:35:00|20.24|18.32|20.19|18.27|20.24|18.32|20.15|18.23|0
1647358800000|2022-03-15 15:40:00|20.2|18.28|20.3|18.38|20.55|18.63|20.18|18.26|0
1647359100000|2022-03-15 15:45:00|20.29|18.37|20.18|18.26|20.32|18.4|20.17|18.25|0
1647359400000|2022-03-15 15:50:00|20.17|18.25|20.41|18.49|20.46|18.54|20.12|18.2|0
1647359700000|2022-03-15 15:55:00|20.39|18.47|20.59|18.67|20.8|18.88|20.39|18.47|0
1647360000000|2022-03-15 16:00:00|20.61|18.69|20.94|19.02|21.08|19.16|20.59|18.67|0
1647360300000|2022-03-15 16:05:00|20.95|19.03|20.64|18.72|21.01|19.09|20.59|18.67|0
1647360600000|2022-03-15 16:10:00|20.62|18.7|20.63|18.71|20.72|18.8|20.59|18.67|0
1647360900000|2022-03-15 16:15:00|20.64|18.72|20.35|18.43|20.66|18.74|20.32|18.4|0
1647361200000|2022-03-15 16:20:00|20.36|18.44|20.21|18.29|20.42|18.5|20.21|18.29|0
1647361500000|2022-03-15 16:25:00|20.22|18.3|20.3|18.38|20.3|18.38|20.1|18.18|0
1647361800000|2022-03-15 16:30:00|20.31|18.39|20.16|18.24|20.31|18.39|20.06|18.14|0
1647362100000|2022-03-15 16:35:00|20.14|18.22|20.04|18.12|20.15|18.23|20.02|18.1|0
1647362400000|2022-03-15 16:40:00|20.03|18.11|20.23|18.31|20.23|18.31|20.03|18.11|0
1647362700000|2022-03-15 16:45:00|20.2|18.28|20.32|18.4|20.35|18.43|20.16|18.24|0
1647363000000|2022-03-15 16:50:00|20.33|18.41|20.44|18.52|20.55|18.63|20.32|18.4|0
1647363300000|2022-03-15 16:55:00|20.45|18.53|20.24|18.32|20.45|18.53|20.23|18.31|0
1647363600000|2022-03-15 17:00:00|20.23|18.31|20.14|18.22|20.24|18.32|20.09|18.17|0
1647363900000|2022-03-15 17:05:00|20.15|18.23|20.31|18.39|20.34|18.42|20.13|18.21|0
1647364200000|2022-03-15 17:10:00|20.32|18.4|20.54|18.62|20.55|18.63|20.32|18.4|0
1647364500000|2022-03-15 17:15:00|20.53|18.61|20.55|18.63|20.58|18.66|20.43|18.51|0
1647364800000|2022-03-15 17:20:00|20.54|18.62|20.42|18.5|20.56|18.64|20.38|18.46|0
1647365100000|2022-03-15 17:25:00|20.41|18.49|20.67|18.75|20.67|18.75|20.31|18.39|0
1647365400000|2022-03-15 17:30:00|20.66|18.74|20.59|18.67|20.74|18.82|20.53|18.61|0
1647365700000|2022-03-15 17:35:00|20.58|18.66|20.62|18.7|20.64|18.72|20.49|18.57|0
1647366000000|2022-03-15 17:40:00|20.61|18.69|20.51|18.59|20.66|18.74|20.44|18.52|0
1647366300000|2022-03-15 17:45:00|20.5|18.58|20.56|18.64|20.59|18.67|20.45|18.53|0
1647366600000|2022-03-15 17:50:00|20.54|18.62|20.47|18.55|20.54|18.62|20.44|18.52|0
1647366900000|2022-03-15 17:55:00|20.46|18.54|20.35|18.43|20.48|18.56|20.3|18.38|0
1647367200000|2022-03-15 18:00:00|20.37|18.45|20.61|18.69|20.63|18.71|20.28|18.36|0
1647367500000|2022-03-15 18:05:00|20.6|18.68|20.42|18.5|20.65|18.73|20.39|18.47|0
1647367800000|2022-03-15 18:10:00|20.44|18.52|20.55|18.63|20.61|18.69|20.39|18.47|0
1647368100000|2022-03-15 18:15:00|20.56|18.64|20.8|18.88|20.85|18.93|20.54|18.62|0
1647368400000|2022-03-15 18:20:00|20.79|18.87|20.74|18.82|20.87|18.95|20.7|18.78|0
1647368700000|2022-03-15 18:25:00|20.72|18.8|20.67|18.75|20.77|18.85|20.61|18.69|0
1647369000000|2022-03-15 18:30:00|20.68|18.76|20.48|18.56|20.79|18.87|20.43|18.51|0
1647369300000|2022-03-15 18:35:00|20.5|18.58|20.5|18.58|20.6|18.68|20.44|18.52|0
1647369600000|2022-03-15 18:40:00|20.49|18.57|20.37|18.45|20.52|18.6|20.35|18.43|0
1647369900000|2022-03-15 18:45:00|20.38|18.46|20.15|18.23|20.38|18.46|20.15|18.23|0
1647370200000|2022-03-15 18:50:00|20.13|18.21|20.08|18.16|20.13|18.21|20.03|18.11|0
1647370500000|2022-03-15 18:55:00|20.07|18.15|19.92|18|20.11|18.19|19.9|17.98|0
1647370800000|2022-03-15 19:00:00|19.96|18.04|19.95|18.03|20.01|18.09|19.86|17.94|0
1647371100000|2022-03-15 19:05:00|19.94|18.02|19.94|18.02|19.96|18.04|19.86|17.94|0
1647371400000|2022-03-15 19:10:00|19.93|18.01|19.9|17.98|19.95|18.03|19.8|17.88|0
1647371700000|2022-03-15 19:15:00|19.89|17.97|19.67|17.75|19.9|17.98|19.65|17.73|0
1647372000000|2022-03-15 19:20:00|19.66|17.74|19.6|17.68|19.74|17.82|19.56|17.64|0
1647372300000|2022-03-15 19:25:00|19.58|17.66|19.61|17.69|19.63|17.71|19.55|17.63|0
1647372600000|2022-03-15 19:30:00|19.62|17.7|19.58|17.66|19.62|17.7|19.42|17.5|0
1647372900000|2022-03-15 19:35:00|19.59|17.67|19.56|17.64|19.66|17.74|19.56|17.64|0
1647373200000|2022-03-15 19:40:00|19.53|17.61|19.6|17.68|19.69|17.77|19.52|17.6|0
1647373500000|2022-03-15 19:45:00|19.55|17.63|19.14|17.22|19.73|17.81|19.13|17.21|0
1647373800000|2022-03-15 19:50:00|19.1|17.18|19.73|17.81|19.84|17.92|18.97|17.05|0
1647374100000|2022-03-15 19:55:00|19.77|17.85|19.83|17.91|19.98|18.06|19.76|17.84|0
1647374400000|2022-03-15 20:00:00|19.81|17.89|19.92|18|19.93|18.01|19.79|17.87|0
1647374700000|2022-03-15 20:05:00|19.93|18.01|19.99|18.07|20.02|18.1|19.88|17.96|0
1647375000000|2022-03-15 20:10:00|20|18.08|20.03|18.11|20.04|18.12|19.92|18|0
1647375300000|2022-03-15 20:15:00|20.26|17.86|20.18|17.78|20.26|17.86|20.15|17.75|0
1647375600000|2022-03-15 20:20:00|20.19|17.79|20.17|17.77|20.19|17.79|20.15|17.75|0
1647375900000|2022-03-15 20:25:00|20.16|17.76|20.21|17.81|20.21|17.81|20.16|17.76|0
1647376200000|2022-03-15 20:30:00|20.2|17.8|20.2|17.8|20.24|17.84|20.19|17.79|0
1647376500000|2022-03-15 20:35:00|20.19|17.79|20.11|17.71|20.21|17.81|20.11|17.71|0
1647376800000|2022-03-15 20:40:00|20.12|17.72|20.12|17.72|20.16|17.76|20.09|17.69|0
1647377100000|2022-03-15 20:45:00|20.11|17.71|20.11|17.71|20.15|17.75|20.1|17.7|0
1647377400000|2022-03-15 20:50:00|20.12|17.72|20.15|17.75|20.16|17.76|20.12|17.72|0
1647377700000|2022-03-15 20:55:00|20.16|17.76|20.2|17.8|20.22|17.82|20.13|17.73|0
1647378000000|2022-03-15 21:00:00|20.21|17.81|20.19|17.79|20.22|17.82|20.19|17.79|0
1647378300000|2022-03-15 21:05:00|20.2|17.8|20.2|17.8|20.22|17.82|20.2|17.8|0
1647378600000|2022-03-15 21:10:00|20.21|17.81|20.19|17.79|20.21|17.81|20.19|17.79|0
1647378900000|2022-03-15 21:15:00|20.18|17.78|20.21|17.81|20.21|17.81|20.18|17.78|0
1647379200000|2022-03-15 21:20:00|20.2|17.8|20.2|17.8|20.21|17.81|20.2|17.8|0
1647379500000|2022-03-15 21:25:00|20.19|17.79|20.18|17.78|20.2|17.8|20.18|17.78|0
1647380100000|2022-03-15 21:35:00|20.19|17.79|20.19|17.79|20.19|17.79|20.19|17.79|0
1647380700000|2022-03-15 21:45:00|20.18|17.78|20.19|17.79|20.19|17.79|20.18|17.78|0
1647381000000|2022-03-15 21:50:00|20.18|17.78|20.19|17.79|20.19|17.79|20.18|17.78|0
1647381300000|2022-03-15 21:55:00|20.18|17.78|20.18|17.78|20.2|17.8|20.18|17.78|0
1647381600000|2022-03-15 22:00:00|20.15|17.75|20.2|17.8|20.2|17.8|20.15|17.75|0
1647381900000|2022-03-15 22:05:00|20.21|17.81|20.24|17.84|20.27|17.87|20.21|17.81|0
1647382200000|2022-03-15 22:10:00|20.25|17.85|20.22|17.82|20.29|17.89|20.22|17.82|0
1647382500000|2022-03-15 22:15:00|20.21|17.81|20.2|17.8|20.22|17.82|20.19|17.79|0
1647382800000|2022-03-15 22:20:00|20.19|17.79|20.23|17.83|20.24|17.84|20.18|17.78|0
1647383100000|2022-03-15 22:25:00|20.22|17.82|20.23|17.83|20.24|17.84|20.19|17.79|0
1647383400000|2022-03-15 22:30:00|20.22|17.82|20.25|17.85|20.25|17.85|20.21|17.81|0
1647383700000|2022-03-15 22:35:00|20.24|17.84|20.26|17.86|20.27|17.87|20.23|17.83|0
1647384000000|2022-03-15 22:40:00|20.25|17.85|20.25|17.85|20.25|17.85|20.22|17.82|0
1647384300000|2022-03-15 22:45:00|20.24|17.84|20.23|17.83|20.25|17.85|20.22|17.82|0
1647384600000|2022-03-15 22:50:00|20.24|17.84|20.21|17.81|20.24|17.84|20.21|17.81|0
1647384900000|2022-03-15 22:55:00|20.22|17.82|20.23|17.83|20.26|17.86|20.21|17.81|0
1647385200000|2022-03-15 23:00:00|20.22|17.82|20.24|17.84|20.24|17.84|20.21|17.81|0
1647385500000|2022-03-15 23:05:00|20.25|17.85|20.26|17.86|20.28|17.88|20.23|17.83|0
1647385800000|2022-03-15 23:10:00|20.27|17.87|20.27|17.87|20.28|17.88|20.25|17.85|0
1647386100000|2022-03-15 23:15:00|20.26|17.86|20.22|17.82|20.26|17.86|20.2|17.8|0
1647386400000|2022-03-15 23:20:00|20.21|17.81|20.18|17.78|20.22|17.82|20.15|17.75|0
1647386700000|2022-03-15 23:25:00|20.17|17.77|20.21|17.81|20.24|17.84|20.17|17.77|0
1647387000000|2022-03-15 23:30:00|20.22|17.82|20.24|17.84|20.27|17.87|20.22|17.82|0
1647387300000|2022-03-15 23:35:00|20.23|17.83|20.04|17.64|20.26|17.86|19.97|17.57|0
1647387600000|2022-03-15 23:40:00|20.03|17.63|20.03|17.63|20.05|17.65|20.01|17.61|0
1647387900000|2022-03-15 23:45:00|20.02|17.62|20.08|17.68|20.09|17.69|20.01|17.61|0
1647388200000|2022-03-15 23:50:00|20.09|17.69|20.19|17.79|20.21|17.81|20.09|17.69|0
1647388500000|2022-03-15 23:55:00|20.2|17.8|20.2|17.8|20.25|17.85|20.16|17.76|0
1647388800000|2022-03-16 00:00:00|20.22|17.82|20.26|17.86|20.29|17.89|20.19|17.79|0
1647389100000|2022-03-16 00:05:00|20.24|17.84|20.21|17.81|20.28|17.88|20.19|17.79|0
1647389400000|2022-03-16 00:10:00|20.2|17.8|20.25|17.85|20.25|17.85|20.18|17.78|0
1647389700000|2022-03-16 00:15:00|20.26|17.86|20.35|17.95|20.38|17.98|20.26|17.86|0
1647390000000|2022-03-16 00:20:00|20.37|17.97|20.39|17.99|20.44|18.04|20.35|17.95|0
1647390300000|2022-03-16 00:25:00|20.37|17.97|20.37|17.97|20.42|18.02|20.35|17.95|0
1647390600000|2022-03-16 00:30:00|20.36|17.96|20.35|17.95|20.37|17.97|20.27|17.87|0
1647390900000|2022-03-16 00:35:00|20.36|17.96|20.38|17.98|20.41|18.01|20.36|17.96|0
1647391200000|2022-03-16 00:40:00|20.39|17.99|20.39|17.99|20.42|18.02|20.36|17.96|0
1647391500000|2022-03-16 00:45:00|20.4|18|20.42|18.02|20.42|18.02|20.36|17.96|0
1647391800000|2022-03-16 00:50:00|20.41|18.01|20.4|18|20.42|18.02|20.36|17.96|0
1647392100000|2022-03-16 00:55:00|20.39|17.99|20.34|17.94|20.4|18|20.28|17.88|0
1647392400000|2022-03-16 01:00:00|20.32|17.92|20.32|17.92|20.37|17.97|20.31|17.91|0
1647392700000|2022-03-16 01:05:00|20.31|17.91|20.35|17.95|20.36|17.96|20.27|17.87|0
1647393000000|2022-03-16 01:10:00|20.34|17.94|20.33|17.93|20.4|18|20.32|17.92|0
1647393300000|2022-03-16 01:15:00|20.34|17.94|20.29|17.89|20.34|17.94|20.29|17.89|0
1647393600000|2022-03-16 01:20:00|20.3|17.9|20.29|17.89|20.33|17.93|20.28|17.88|0
1647393900000|2022-03-16 01:25:00|20.3|17.9|20.32|17.92|20.34|17.94|20.29|17.89|0
1647394200000|2022-03-16 01:30:00|20.31|17.91|20.35|17.95|20.36|17.96|20.29|17.89|0
1647394500000|2022-03-16 01:35:00|20.34|17.94|20.35|17.95|20.35|17.95|20.29|17.89|0
1647394800000|2022-03-16 01:40:00|20.34|17.94|20.35|17.95|20.36|17.96|20.31|17.91|0
1647395100000|2022-03-16 01:45:00|20.34|17.94|20.34|17.94|20.36|17.96|20.31|17.91|0
1647395400000|2022-03-16 01:50:00|20.33|17.93|20.29|17.89|20.34|17.94|20.28|17.88|0
1647395700000|2022-03-16 01:55:00|20.3|17.9|20.22|17.82|20.31|17.91|20.21|17.81|0
1647396000000|2022-03-16 02:00:00|20.23|17.83|20.14|17.74|20.23|17.83|20.12|17.72|0
1647396300000|2022-03-16 02:05:00|20.15|17.75|20.14|17.74|20.17|17.77|20.14|17.74|0
1647396600000|2022-03-16 02:10:00|20.13|17.73|19.87|17.47|20.13|17.73|19.87|17.47|0
1647396900000|2022-03-16 02:15:00|19.88|17.48|19.94|17.54|19.95|17.55|19.86|17.46|0
1647397200000|2022-03-16 02:20:00|19.95|17.55|19.97|17.57|20.01|17.61|19.94|17.54|0
1647397500000|2022-03-16 02:25:00|19.98|17.58|19.93|17.53|20|17.6|19.93|17.53|0
1647397800000|2022-03-16 02:30:00|19.92|17.52|20|17.6|20.01|17.61|19.92|17.52|0
1647398100000|2022-03-16 02:35:00|20.01|17.61|19.95|17.55|20.02|17.62|19.93|17.53|0
1647398400000|2022-03-16 02:40:00|19.96|17.56|19.92|17.52|19.96|17.56|19.86|17.46|0
1647398700000|2022-03-16 02:45:00|19.93|17.53|19.9|17.5|19.93|17.53|19.88|17.48|0
1647399000000|2022-03-16 02:50:00|19.91|17.51|19.96|17.56|19.96|17.56|19.9|17.5|0
1647399300000|2022-03-16 02:55:00|19.97|17.57|20.01|17.61|20.03|17.63|19.96|17.56|0
1647399600000|2022-03-16 03:00:00|20.02|17.62|20.02|17.62|20.03|17.63|19.96|17.56|0
1647399900000|2022-03-16 03:05:00|20.01|17.61|20.09|17.69|20.11|17.71|20|17.6|0
1647400200000|2022-03-16 03:10:00|20.08|17.68|20.07|17.67|20.09|17.69|20.05|17.65|0
1647400500000|2022-03-16 03:15:00|20.08|17.68|20|17.6|20.1|17.7|19.99|17.59|0
1647400800000|2022-03-16 03:20:00|19.99|17.59|19.95|17.55|20.03|17.63|19.95|17.55|0
1647401100000|2022-03-16 03:25:00|19.96|17.56|19.94|17.54|19.97|17.57|19.86|17.46|0
1647401400000|2022-03-16 03:30:00|19.95|17.55|20|17.6|20.01|17.61|19.94|17.54|0
1647401700000|2022-03-16 03:35:00|20.01|17.61|19.91|17.51|20.01|17.61|19.88|17.48|0
1647402000000|2022-03-16 03:40:00|19.9|17.5|19.98|17.58|19.99|17.59|19.9|17.5|0
1647402300000|2022-03-16 03:45:00|19.97|17.57|19.94|17.54|19.98|17.58|19.92|17.52|0
1647402600000|2022-03-16 03:50:00|19.95|17.55|20.02|17.62|20.02|17.62|19.95|17.55|0
1647402900000|2022-03-16 03:55:00|20|17.6|19.99|17.59|20|17.6|19.93|17.53|0
1647403200000|2022-03-16 04:00:00|19.97|17.57|19.94|17.54|19.99|17.59|19.93|17.53|0
1647403500000|2022-03-16 04:05:00|19.93|17.53|19.94|17.54|19.96|17.56|19.9|17.5|0
1647403800000|2022-03-16 04:10:00|19.93|17.53|19.94|17.54|19.95|17.55|19.91|17.51|0
1647404100000|2022-03-16 04:15:00|19.95|17.55|19.98|17.58|19.98|17.58|19.94|17.54|0
1647404400000|2022-03-16 04:20:00|19.97|17.57|20|17.6|20.02|17.62|19.97|17.57|0
1647404700000|2022-03-16 04:25:00|20.01|17.61|19.99|17.59|20.01|17.61|19.98|17.58|0
1647405000000|2022-03-16 04:30:00|20|17.6|20.01|17.61|20.03|17.63|19.99|17.59|0
1647405300000|2022-03-16 04:35:00|20.02|17.62|19.97|17.57|20.02|17.62|19.96|17.56|0
1647405600000|2022-03-16 04:40:00|19.96|17.56|19.96|17.56|19.97|17.57|19.94|17.54|0
1647405900000|2022-03-16 04:45:00|19.95|17.55|19.87|17.47|19.95|17.55|19.87|17.47|0
1647406200000|2022-03-16 04:50:00|19.88|17.48|19.88|17.48|19.91|17.51|19.87|17.47|0
1647406500000|2022-03-16 04:55:00|19.89|17.49|19.89|17.49|19.89|17.49|19.85|17.45|0
1647406800000|2022-03-16 05:00:00|19.87|17.47|19.85|17.45|19.88|17.48|19.8|17.4|0
1647407100000|2022-03-16 05:05:00|19.84|17.44|19.83|17.43|19.84|17.44|19.8|17.4|0
1647407400000|2022-03-16 05:10:00|19.82|17.42|19.91|17.51|19.91|17.51|19.82|17.42|0
1647407700000|2022-03-16 05:15:00|19.92|17.52|19.8|17.4|19.92|17.52|19.79|17.39|0
1647408000000|2022-03-16 05:20:00|19.79|17.39|19.71|17.31|19.79|17.39|19.71|17.31|0
1647408300000|2022-03-16 05:25:00|19.7|17.3|19.65|17.25|19.7|17.3|19.64|17.24|0
1647408600000|2022-03-16 05:30:00|19.66|17.26|19.78|17.38|19.9|17.5|19.66|17.26|0
1647408900000|2022-03-16 05:35:00|19.79|17.39|19.74|17.34|19.82|17.42|19.72|17.32|0
1647409200000|2022-03-16 05:40:00|19.73|17.33|19.59|17.19|19.74|17.34|19.59|17.19|0
1647409500000|2022-03-16 05:45:00|19.6|17.2|19.47|17.07|19.61|17.21|19.36|16.96|0
1647409800000|2022-03-16 05:50:00|19.48|17.08|19.6|17.2|19.62|17.22|19.46|17.06|0
1647410100000|2022-03-16 05:55:00|19.61|17.21|19.59|17.19|19.66|17.26|19.59|17.19|0
1647410400000|2022-03-16 06:00:00|19.61|17.21|19.57|17.17|19.62|17.22|19.57|17.17|0
1647410700000|2022-03-16 06:05:00|19.58|17.18|19.56|17.16|19.62|17.22|19.51|17.11|0
1647411000000|2022-03-16 06:10:00|19.57|17.17|19.54|17.14|19.58|17.18|19.51|17.11|0
1647411300000|2022-03-16 06:15:00|19.53|17.13|19.43|17.03|19.56|17.16|19.43|17.03|0
1647411600000|2022-03-16 06:20:00|19.44|17.04|19.43|17.03|19.49|17.09|19.42|17.02|0
1647411900000|2022-03-16 06:25:00|19.44|17.04|19.49|17.09|19.51|17.11|19.42|17.02|0
1647412200000|2022-03-16 06:30:00|19.5|17.1|19.43|17.03|19.53|17.13|19.39|16.99|0
1647412500000|2022-03-16 06:35:00|19.44|17.04|19.4|17|19.47|17.07|19.4|17|0
1647412800000|2022-03-16 06:40:00|19.41|17.01|19.29|16.89|19.48|17.08|19.26|16.86|0
1647413100000|2022-03-16 06:45:00|19.3|16.9|19.29|16.89|19.46|17.06|19.25|16.85|0
1647413400000|2022-03-16 06:50:00|19.28|16.88|19.3|16.9|19.44|17.04|19.28|16.88|0
1647413700000|2022-03-16 06:55:00|19.31|16.91|19.27|16.87|19.39|16.99|19.26|16.86|0
1647414000000|2022-03-16 07:00:00|19.25|16.85|19.31|16.91|19.34|16.94|19.25|16.85|0
1647414300000|2022-03-16 07:05:00|19.07|17.15|19.43|17.51|20.12|18.2|18.98|17.06|0
1647414600000|2022-03-16 07:10:00|19.42|17.5|19.32|17.4|19.44|17.52|19.32|17.4|0
1647414900000|2022-03-16 07:15:00|19.33|17.41|19.44|17.52|19.44|17.52|19.33|17.41|0
1647415200000|2022-03-16 07:20:00|19.43|17.51|19.5|17.58|19.51|17.59|19.41|17.49|0
1647415500000|2022-03-16 07:25:00|19.51|17.59|19.46|17.54|19.53|17.61|19.45|17.53|0
1647415800000|2022-03-16 07:30:00|19.48|17.56|19.54|17.62|19.58|17.66|19.47|17.55|0
1647416100000|2022-03-16 07:35:00|19.52|17.6|19.4|17.48|19.54|17.62|19.37|17.45|0
1647416400000|2022-03-16 07:40:00|19.41|17.49|19.53|17.61|19.53|17.61|19.41|17.49|0
1647416700000|2022-03-16 07:45:00|19.54|17.62|19.44|17.52|19.56|17.64|19.43|17.51|0
1647417000000|2022-03-16 07:50:00|19.43|17.51|19.19|17.27|19.45|17.53|19.15|17.23|0
1647417300000|2022-03-16 07:55:00|19.2|17.28|19.15|17.23|19.24|17.32|19.13|17.21|0
1647417600000|2022-03-16 08:00:00|19.16|17.24|19.07|17.15|19.22|17.3|19.05|17.13|0
1647417900000|2022-03-16 08:05:00|19.08|17.16|19.11|17.19|19.18|17.26|19.07|17.15|0
1647418200000|2022-03-16 08:10:00|19.09|17.17|19.17|17.25|19.18|17.26|19.03|17.11|0
1647418500000|2022-03-16 08:15:00|19.18|17.26|18.88|16.96|19.18|17.26|18.87|16.95|0
1647418800000|2022-03-16 08:20:00|18.9|16.98|17.74|15.82|19.11|17.19|16.89|14.97|0
1647419100000|2022-03-16 08:25:00|17.75|15.83|17.65|15.73|17.79|15.87|17.62|15.7|0
1647419400000|2022-03-16 08:30:00|17.66|15.74|17.57|15.65|17.76|15.84|17.5|15.58|0
1647419700000|2022-03-16 08:35:00|17.58|15.66|17.6|15.68|17.68|15.76|17.49|15.57|0
1647420000000|2022-03-16 08:40:00|17.59|15.67|17.66|15.74|17.66|15.74|17.56|15.64|0
1647420300000|2022-03-16 08:45:00|17.68|15.76|17.66|15.74|17.7|15.78|17.62|15.7|0
1647420600000|2022-03-16 08:50:00|17.65|15.73|17.68|15.76|17.71|15.79|17.64|15.72|0
1647420900000|2022-03-16 08:55:00|17.67|15.75|17.59|15.67|17.68|15.76|17.59|15.67|0
1647421200000|2022-03-16 09:00:00|17.58|15.66|17.55|15.63|17.6|15.68|17.54|15.62|0
1647421500000|2022-03-16 09:05:00|17.56|15.64|17.55|15.63|17.57|15.65|17.52|15.6|0
1647421800000|2022-03-16 09:10:00|17.52|15.6|17.53|15.61|17.57|15.65|17.49|15.57|0
1647422100000|2022-03-16 09:15:00|17.52|15.6|17.51|15.59|17.53|15.61|17.43|15.51|0
1647422400000|2022-03-16 09:20:00|17.5|15.58|17.49|15.57|17.53|15.61|17.48|15.56|0
1647422700000|2022-03-16 09:25:00|17.5|15.58|17.43|15.51|17.51|15.59|17.42|15.5|0
1647423000000|2022-03-16 09:30:00|17.44|15.52|17.42|15.5|17.45|15.53|17.39|15.47|0
1647423300000|2022-03-16 09:35:00|18.24|16.32|17.91|15.99|18.25|16.33|17.71|15.79|0
1647423600000|2022-03-16 09:40:00|17.9|15.98|17.97|16.05|17.97|16.05|17.9|15.98|0
1647423900000|2022-03-16 09:45:00|17.98|16.06|17.98|16.06|18.02|16.1|17.97|16.05|0
1647424200000|2022-03-16 09:50:00|17.99|16.07|18|16.08|18|16.08|17.9|15.98|0
1647424500000|2022-03-16 09:55:00|18.01|16.09|18.03|16.11|18.06|16.14|17.97|16.05|0
1647424800000|2022-03-16 10:00:00|18.04|16.12|17.98|16.06|18.05|16.13|17.95|16.03|0
1647425100000|2022-03-16 10:05:00|17.99|16.07|17.98|16.06|18|16.08|17.95|16.03|0
1647425400000|2022-03-16 10:10:00|17.91|15.99|17.7|15.78|17.94|16.02|17.66|15.74|0
1647425700000|2022-03-16 10:15:00|17.68|15.76|17.72|15.8|17.77|15.85|17.61|15.69|0
1647426000000|2022-03-16 10:20:00|17.73|15.81|17.72|15.8|17.74|15.82|17.71|15.79|0
1647426300000|2022-03-16 10:25:00|17.73|15.81|17.8|15.88|17.8|15.88|17.72|15.8|0
1647426600000|2022-03-16 10:30:00|17.78|15.86|17.74|15.82|17.79|15.87|17.72|15.8|0
1647426900000|2022-03-16 10:35:00|17.75|15.83|17.81|15.89|17.9|15.98|17.73|15.81|0
1647427200000|2022-03-16 10:40:00|17.82|15.9|17.71|15.79|17.88|15.96|17.71|15.79|0
1647427500000|2022-03-16 10:45:00|17.7|15.78|17.76|15.84|17.8|15.88|17.68|15.76|0
1647427800000|2022-03-16 10:50:00|17.74|15.82|17.95|16.03|17.99|16.07|17.74|15.82|0
1647428100000|2022-03-16 10:55:00|17.94|16.02|17.94|16.02|18|16.08|17.93|16.01|0
1647428400000|2022-03-16 11:00:00|17.97|16.05|18.04|16.12|18.05|16.13|17.94|16.02|0
1647428700000|2022-03-16 11:05:00|18.05|16.13|18.02|16.1|18.06|16.14|18.01|16.09|0
1647429000000|2022-03-16 11:10:00|18.01|16.09|18.02|16.1|18.05|16.13|17.97|16.05|0
1647429300000|2022-03-16 11:15:00|18.03|16.11|18.08|16.16|18.11|16.19|18.03|16.11|0
1647429600000|2022-03-16 11:20:00|18.07|16.15|18.04|16.12|18.11|16.19|18.01|16.09|0
1647429900000|2022-03-16 11:25:00|18.03|16.11|18.01|16.09|18.03|16.11|17.98|16.06|0
1647430200000|2022-03-16 11:30:00|18.02|16.1|17.96|16.04|18.02|16.1|17.91|15.99|0
1647430500000|2022-03-16 11:35:00|17.95|16.03|17.9|15.98|17.97|16.05|17.87|15.95|0
1647430800000|2022-03-16 11:40:00|17.91|15.99|17.92|16|17.96|16.04|17.9|15.98|0
1647431100000|2022-03-16 11:45:00|17.93|16.01|18.01|16.09|18.01|16.09|17.92|16|0
1647431400000|2022-03-16 11:50:00|18|16.08|17.92|16|18.01|16.09|17.89|15.97|0
1647431700000|2022-03-16 11:55:00|17.91|15.99|17.88|15.96|17.94|16.02|17.88|15.96|0
1647432000000|2022-03-16 12:00:00|17.87|15.95|17.86|15.94|17.88|15.96|17.82|15.9|0
1647432300000|2022-03-16 12:05:00|17.87|15.95|17.81|15.89|17.88|15.96|17.81|15.89|0
1647432600000|2022-03-16 12:10:00|17.82|15.9|17.7|15.78|17.85|15.93|17.64|15.72|0
1647432900000|2022-03-16 12:15:00|17.69|15.77|17.71|15.79|17.72|15.8|17.66|15.74|0
1647433200000|2022-03-16 12:20:00|17.72|15.8|17.75|15.83|17.76|15.84|17.7|15.78|0
1647433500000|2022-03-16 12:25:00|17.76|15.84|17.75|15.83|17.77|15.85|17.71|15.79|0
1647433800000|2022-03-16 12:30:00|17.74|15.82|17.85|15.93|17.86|15.94|17.72|15.8|0
1647434100000|2022-03-16 12:35:00|17.86|15.94|17.97|16.05|17.97|16.05|17.85|15.93|0
1647434400000|2022-03-16 12:40:00|17.96|16.04|17.95|16.03|17.97|16.05|17.9|15.98|0
1647434700000|2022-03-16 12:45:00|17.74|15.82|17.95|16.03|18|16.08|17.72|15.8|0
1647435000000|2022-03-16 12:50:00|17.96|16.04|17.98|16.06|18.03|16.11|17.93|16.01|0
1647435300000|2022-03-16 12:55:00|17.97|16.05|18.01|16.09|18.05|16.13|17.96|16.04|0
1647435600000|2022-03-16 13:00:00|18|16.08|18.06|16.14|18.08|16.16|17.99|16.07|0
1647435900000|2022-03-16 13:05:00|18.08|16.16|18.07|16.15|18.15|16.23|18.06|16.14|0
1647436200000|2022-03-16 13:10:00|18.06|16.14|18.08|16.16|18.1|16.18|18.05|16.13|0
1647436500000|2022-03-16 13:15:00|18.1|16.18|18.03|16.11|18.12|16.2|18.02|16.1|0
1647436800000|2022-03-16 13:20:00|18.04|16.12|17.92|16|18.05|16.13|17.92|16|0
1647437100000|2022-03-16 13:25:00|17.93|16.01|18.07|16.15|18.1|16.18|17.93|16.01|0
1647437400000|2022-03-16 13:30:00|18.06|16.14|17.88|15.96|18.06|16.14|17.88|15.96|0
1647437700000|2022-03-16 13:35:00|17.87|15.95|17.57|15.65|17.89|15.97|17.56|15.64|0
1647438000000|2022-03-16 13:40:00|17.58|15.66|17.5|15.58|17.59|15.67|17.48|15.56|0
1647438300000|2022-03-16 13:45:00|17.49|15.57|17.45|15.53|17.5|15.58|17.37|15.45|0
1647438600000|2022-03-16 13:50:00|17.43|15.51|17.59|15.67|17.62|15.7|17.41|15.49|0
1647438900000|2022-03-16 13:55:00|17.58|15.66|17.56|15.64|17.61|15.69|17.47|15.55|0
1647439200000|2022-03-16 14:00:00|17.53|15.61|17.67|15.75|17.73|15.81|17.47|15.55|0
1647439500000|2022-03-16 14:05:00|17.66|15.74|17.83|15.91|17.83|15.91|17.65|15.73|0
1647439800000|2022-03-16 14:10:00|17.84|15.92|16.83|14.91|17.84|15.92|16.78|14.86|0
1647440100000|2022-03-16 14:15:00|16.81|14.89|16.42|14.5|16.81|14.89|16.27|14.35|0
1647440400000|2022-03-16 14:20:00|16.4|14.48|17.11|15.19|17.76|15.84|16.33|14.41|0
1647440700000|2022-03-16 14:25:00|17.1|15.18|17.18|15.26|17.18|15.26|17.04|15.12|0
1647441000000|2022-03-16 14:30:00|17.16|15.24|17.06|15.14|17.19|15.27|16.99|15.07|0
1647441300000|2022-03-16 14:35:00|17.07|15.15|17.11|15.19|17.27|15.35|17.06|15.14|0
1647441600000|2022-03-16 14:40:00|17.1|15.18|17.36|15.44|17.49|15.57|17.06|15.14|0
1647441900000|2022-03-16 14:45:00|17.39|15.47|17.34|15.42|17.45|15.53|17.31|15.39|0
1647442200000|2022-03-16 14:50:00|17.36|15.44|17.34|15.42|17.41|15.49|17.26|15.34|0
1647442500000|2022-03-16 14:55:00|17.33|15.41|17.21|15.29|17.47|15.55|17.21|15.29|0
1647442800000|2022-03-16 15:00:00|17.2|15.28|17.19|15.27|17.47|15.55|17.18|15.26|0
1647443100000|2022-03-16 15:05:00|17.2|15.28|17.31|15.39|17.36|15.44|17.17|15.25|0
1647443400000|2022-03-16 15:10:00|17.28|15.36|17.32|15.4|17.33|15.41|17.25|15.33|0
1647443700000|2022-03-16 15:15:00|17.33|15.41|17.31|15.39|17.42|15.5|17.28|15.36|0
1647444000000|2022-03-16 15:20:00|17.29|15.37|17.31|15.39|17.4|15.48|17.28|15.36|0
1647444300000|2022-03-16 15:25:00|17.3|15.38|17.31|15.39|17.34|15.42|17.28|15.36|0
1647444600000|2022-03-16 15:30:00|17.29|15.37|17.27|15.35|17.32|15.4|17.24|15.32|0
1647444900000|2022-03-16 15:35:00|17.26|15.34|17.36|15.44|17.45|15.53|17.26|15.34|0
1647445200000|2022-03-16 15:40:00|17.35|15.43|17.37|15.45|17.45|15.53|17.34|15.42|0
1647445500000|2022-03-16 15:45:00|17.36|15.44|17.33|15.41|17.42|15.5|17.33|15.41|0
1647445800000|2022-03-16 15:50:00|17.34|15.42|17.29|15.37|17.36|15.44|17.25|15.33|0
1647446100000|2022-03-16 15:55:00|17.28|15.36|17.26|15.34|17.34|15.42|17.23|15.31|0
1647446400000|2022-03-16 16:00:00|17.25|15.33|17.17|15.25|17.31|15.39|17.13|15.21|0
1647446700000|2022-03-16 16:05:00|17.16|15.24|17.08|15.48|17.24|15.48|17.01|15.24|0
1647447000000|2022-03-16 16:10:00|17.09|15.49|17.11|15.51|17.12|15.52|17.05|15.45|0
1647447300000|2022-03-16 16:15:00|17.09|15.49|17.06|15.46|17.12|15.52|17.04|15.44|0
1647447600000|2022-03-16 16:20:00|17.08|15.48|17.11|15.51|17.12|15.52|17.03|15.43|0
1647447900000|2022-03-16 16:25:00|17.12|15.52|17.1|15.5|17.21|15.61|17.1|15.5|0
1647448200000|2022-03-16 16:30:00|17.09|15.49|17.1|15.5|17.14|15.54|17.07|15.47|0
1647448500000|2022-03-16 16:35:00|17.09|15.49|17.24|15.64|17.25|15.65|17.09|15.49|0
1647448800000|2022-03-16 16:40:00|17.25|15.65|17.14|15.54|17.28|15.68|17.1|15.5|0
1647449100000|2022-03-16 16:45:00|17.13|15.53|17.5|15.9|17.54|15.94|17.13|15.53|0
1647449400000|2022-03-16 16:50:00|17.49|15.89|17.45|15.85|17.55|15.95|17.41|15.81|0
1647449700000|2022-03-16 16:55:00|17.47|15.87|17.43|15.83|17.52|15.92|17.41|15.81|0
1647450000000|2022-03-16 17:00:00|17.42|15.82|17.51|15.91|17.53|15.93|17.37|15.77|0
1647450300000|2022-03-16 17:05:00|17.52|15.92|17.73|16.13|17.74|16.14|17.45|15.85|0
1647450600000|2022-03-16 17:10:00|17.74|16.14|17.74|16.14|17.83|16.23|17.71|16.11|0
1647450900000|2022-03-16 17:15:00|17.73|16.13|17.71|16.11|17.77|16.17|17.69|16.09|0
1647451200000|2022-03-16 17:20:00|17.69|16.09|17.65|16.05|17.79|16.19|17.62|16.02|0
1647451500000|2022-03-16 17:25:00|17.64|16.04|17.67|16.07|17.72|16.12|17.63|16.03|0
1647451800000|2022-03-16 17:30:00|17.68|16.08|17.55|15.95|17.68|16.08|17.5|15.9|0
1647452100000|2022-03-16 17:35:00|17.57|15.97|17.58|15.98|17.62|16.02|17.5|15.9|0
1647452400000|2022-03-16 17:40:00|17.59|15.99|17.62|16.02|17.71|16.11|17.57|15.97|0
1647452700000|2022-03-16 17:45:00|17.64|16.04|17.58|15.98|17.67|16.07|17.57|15.97|0
1647453000000|2022-03-16 17:50:00|17.59|15.99|17.55|15.95|17.66|16.06|17.54|15.94|0
1647453300000|2022-03-16 17:55:00|17.54|15.94|17.52|15.92|17.57|15.97|17.45|15.85|0
1647453600000|2022-03-16 18:00:00|17.72|16.12|18.08|16.48|18.11|16.51|17.53|15.93|0
1647453900000|2022-03-16 18:05:00|18.05|16.45|18.48|16.88|18.48|16.88|17.98|16.38|0
1647454200000|2022-03-16 18:10:00|18.5|16.9|17.26|15.66|18.5|16.9|15.82|14.31|0
1647454500000|2022-03-16 18:15:00|17.27|15.67|16.87|15.27|17.31|15.71|16.86|15.26|0
1647454800000|2022-03-16 18:20:00|16.85|15.25|17.24|15.64|17.26|15.66|16.83|15.23|0
1647455100000|2022-03-16 18:25:00|17.26|15.66|17.32|15.72|17.36|15.76|17.03|15.43|0
1647455400000|2022-03-16 18:30:00|17.37|15.77|17.56|15.96|17.72|16.12|17.36|15.76|0
1647455700000|2022-03-16 18:35:00|17.55|15.95|17|15.4|17.69|16.09|17|15.4|0
1647456000000|2022-03-16 18:40:00|17.01|15.41|16.63|15.05|17.05|15.45|16.55|14.97|0
1647456300000|2022-03-16 18:45:00|16.64|15.08|16.58|15|16.76|15.17|16.4|14.84|0
1647456600000|2022-03-16 18:50:00|16.56|14.99|16.65|15.07|17.29|15.69|16.43|14.86|0
1647456900000|2022-03-16 18:55:00|16.66|15.06|16.73|15.14|16.74|15.15|16.35|14.8|0
1647457200000|2022-03-16 19:00:00|16.66|15.08|16.54|14.96|16.86|15.26|16.48|14.91|0
1647457500000|2022-03-16 19:05:00|16.53|14.95|16.66|15.08|16.8|15.2|16.34|14.78|0
1647457800000|2022-03-16 19:10:00|16.68|15.09|16.48|14.91|16.73|15.14|16.46|14.9|0
1647458100000|2022-03-16 19:15:00|16.45|14.89|16.18|14.64|16.62|15.04|16.18|14.64|0
1647458400000|2022-03-16 19:20:00|16.17|14.63|16.02|14.49|16.21|14.67|15.95|14.43|0
1647458700000|2022-03-16 19:25:00|16|14.48|16.16|14.62|16.68|15.09|1|0|0
1647459000000|2022-03-16 19:30:00|16.15|14.61|16.3|14.75|16.42|14.86|16.15|14.61|0
1647459300000|2022-03-16 19:35:00|16.31|14.72|16.21|14.66|16.39|14.83|16.21|14.66|0
1647459600000|2022-03-16 19:40:00|16.23|14.69|16.26|14.71|16.33|14.77|16.18|14.64|0
1647459900000|2022-03-16 19:45:00|16.27|14.72|15.95|14.43|16.31|14.75|15.95|14.43|0
1647460200000|2022-03-16 19:50:00|15.92|14.4|16.08|14.55|16.32|14.77|15.7|14.21|0
1647460500000|2022-03-16 19:55:00|16.11|14.58|15.75|14.25|16.15|14.61|15.75|14.25|0
1647460800000|2022-03-16 20:00:00|15.77|14.27|15.88|14.37|15.89|14.38|15.74|14.24|0
1647461100000|2022-03-16 20:05:00|15.87|14.36|15.83|14.32|15.88|14.37|15.83|14.32|0
1647461400000|2022-03-16 20:10:00|15.84|14.33|15.79|14.28|15.84|14.33|15.69|14.19|0
1647461700000|2022-03-16 20:15:00|15.78|14.29|15.6|14.12|15.78|14.29|15.55|14.07|0
1647462000000|2022-03-16 20:20:00|15.62|14.11|15.5|14.02|15.62|14.13|15.5|14.02|0
1647462300000|2022-03-16 20:25:00|15.52|14.03|15.5|14.03|15.56|14.08|15.5|14.02|0
1647462600000|2022-03-16 20:30:00|15.51|14.02|15.47|14|15.52|14.04|15.47|13.99|0
1647462900000|2022-03-16 20:35:00|15.46|13.99|15.48|14.01|15.49|14.02|15.46|13.98|0
1647463200000|2022-03-16 20:40:00|15.47|14|15.37|13.9|15.47|14.01|15.36|13.89|0
1647463500000|2022-03-16 20:45:00|15.38|13.91|15.47|13.99|15.48|14|15.37|13.9|0
1647463800000|2022-03-16 20:50:00|15.46|14|15.47|14|15.48|14.01|15.4|13.93|0
1647464100000|2022-03-16 20:55:00|15.48|14.01|15.46|13.99|15.48|14.01|15.44|13.97|0
1647464400000|2022-03-16 21:00:00|15.47|14|15.48|14|15.49|14.02|15.47|13.99|0
1647464700000|2022-03-16 21:05:00|15.5|14.01|15.49|14.02|15.5|14.03|15.48|14|0
1647465000000|2022-03-16 21:10:00|15.5|14.03|15.51|14.03|15.51|14.04|15.49|14.02|0
1647465300000|2022-03-16 21:15:00|15.5|14.04|15.52|14.04|15.52|14.05|15.5|14.03|0
1647465600000|2022-03-16 21:20:00|15.53|14.05|15.53|14.05|15.54|14.06|15.52|14.05|0
1647465900000|2022-03-16 21:25:00|15.52|14.04|15.51|14.03|15.53|14.05|15.5|14.03|0
1647466200000|2022-03-16 21:30:00|15.5|14.02|15.5|14.03|15.5|14.03|15.5|14.02|0
1647466500000|2022-03-16 21:35:00|15.51|14.02|15.5|14.03|15.51|14.03|15.5|14.02|0
1647466800000|2022-03-16 21:40:00|15.48|14.02|15.47|14|15.48|14.02|15.47|14|0
1647467100000|2022-03-16 21:45:00|15.46|13.99|15.5|14.02|15.5|14.02|15.46|13.99|0
1647467400000|2022-03-16 21:50:00|15.48|14.01|15.48|14.01|15.5|14.02|15.48|14.01|0
1647467700000|2022-03-16 21:55:00|15.49|14|15.49|14.02|15.49|14.02|15.47|14|0
1647468000000|2022-03-16 22:00:00|15.51|14.03|15.58|14.1|15.59|14.11|15.5|14.03|0
1647468300000|2022-03-16 22:05:00|15.57|14.09|15.57|14.09|15.61|14.12|15.56|14.08|0
1647468600000|2022-03-16 22:10:00|15.58|14.1|15.64|14.15|15.64|14.15|15.57|14.09|0
1647468900000|2022-03-16 22:15:00|15.63|14.14|15.65|14.16|15.65|14.16|15.62|14.13|0
1647469200000|2022-03-16 22:20:00|15.66|14.17|15.69|14.19|15.7|14.21|15.66|14.17|0
1647469500000|2022-03-16 22:25:00|15.7|14.21|15.68|14.18|15.73|14.23|15.68|14.18|0
1647469800000|2022-03-16 22:30:00|15.66|14.17|15.7|14.2|15.74|14.24|15.66|14.17|0
1647470100000|2022-03-16 22:35:00|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.17|0
1647470400000|2022-03-16 22:40:00|15.66|14.17|15.67|14.18|15.67|14.18|15.64|14.15|0
1647470700000|2022-03-16 22:45:00|15.66|14.17|15.66|14.16|15.67|14.18|15.65|14.16|0
1647471000000|2022-03-16 22:50:00|15.64|14.17|15.65|14.16|15.68|14.19|15.64|14.15|0
1647471300000|2022-03-16 22:55:00|15.66|14.17|15.65|14.16|15.67|14.17|15.64|14.15|0
1647471600000|2022-03-16 23:00:00|15.67|14.17|15.66|14.17|15.69|14.19|15.58|14.09|0
1647471900000|2022-03-16 23:05:00|15.67|14.18|15.72|14.22|15.72|14.22|15.66|14.17|0
1647472200000|2022-03-16 23:10:00|15.74|14.24|15.73|14.23|15.75|14.25|15.71|14.21|0
1647472500000|2022-03-16 23:15:00|15.72|14.22|15.7|14.2|15.75|14.25|15.69|14.2|0
1647472800000|2022-03-16 23:20:00|15.69|14.21|15.71|14.22|15.72|14.22|15.69|14.2|0
1647473100000|2022-03-16 23:25:00|15.7|14.21|15.67|14.17|15.7|14.21|15.65|14.16|0
1647473400000|2022-03-16 23:30:00|15.66|14.16|15.65|14.16|15.68|14.18|15.64|14.15|0
1647473700000|2022-03-16 23:35:00|15.64|14.15|15.7|14.2|15.7|14.21|15.64|14.15|0
1647474000000|2022-03-16 23:40:00|15.69|14.21|15.66|14.17|15.7|14.21|15.66|14.16|0
1647474300000|2022-03-16 23:45:00|15.67|14.18|15.63|14.14|15.68|14.18|15.62|14.13|0
1647474600000|2022-03-16 23:50:00|15.64|14.15|15.57|14.08|15.64|14.15|15.55|14.07|0
1647474900000|2022-03-16 23:55:00|15.56|14.07|15.56|14.07|15.59|14.11|15.53|14.05|0
1647475200000|2022-03-17 00:00:00|15.54|14.08|15.61|14.12|15.66|14.16|15.54|14.06|0
1647475500000|2022-03-17 00:05:00|15.6|14.11|15.57|14.09|15.67|14.18|15.56|14.08|0
1647475800000|2022-03-17 00:10:00|15.55|14.08|15.59|14.11|15.61|14.12|15.53|14.05|0
1647476100000|2022-03-17 00:15:00|15.57|14.09|15.57|14.09|15.62|14.14|15.55|14.07|0
1647476400000|2022-03-17 00:20:00|15.56|14.08|15.57|14.09|15.6|14.11|15.54|14.06|0
1647476700000|2022-03-17 00:25:00|15.55|14.07|15.59|14.1|15.59|14.11|15.51|14.03|0
1647477000000|2022-03-17 00:30:00|15.56|14.08|15.59|14.1|15.59|14.11|15.53|14.05|0
1647477300000|2022-03-17 00:35:00|15.58|14.11|15.56|14.08|15.6|14.11|15.54|14.06|0
1647477600000|2022-03-17 00:40:00|15.55|14.07|15.58|14.09|15.59|14.1|15.54|14.06|0
1647477900000|2022-03-17 00:45:00|15.57|14.08|15.55|14.07|15.58|14.08|15.54|14.06|0
1647478200000|2022-03-17 00:50:00|15.54|14.06|15.54|14.06|15.56|14.07|15.48|14.01|0
1647478500000|2022-03-17 00:55:00|15.52|14.05|15.53|14.05|15.55|14.07|15.52|14.05|0
1647478800000|2022-03-17 01:00:00|15.54|14.06|15.55|14.07|15.57|14.09|15.53|14.05|0
1647479100000|2022-03-17 01:05:00|15.56|14.08|15.6|14.12|15.64|14.15|15.54|14.06|0
1647479400000|2022-03-17 01:10:00|15.59|14.11|15.65|14.16|15.66|14.17|15.59|14.11|0
1647479700000|2022-03-17 01:15:00|15.64|14.15|15.65|14.16|15.7|14.2|15.62|14.13|0
1647480000000|2022-03-17 01:20:00|15.64|14.15|15.69|14.19|15.69|14.2|15.61|14.13|0
1647480300000|2022-03-17 01:25:00|15.7|14.2|15.81|14.31|15.81|14.31|15.69|14.19|0
1647480600000|2022-03-17 01:30:00|15.82|14.3|15.75|14.25|15.82|14.32|15.72|14.22|0
1647480900000|2022-03-17 01:35:00|15.78|14.27|15.93|14.41|15.93|14.42|15.76|14.26|0
1647481200000|2022-03-17 01:40:00|15.94|14.42|15.87|14.36|15.95|14.43|15.84|14.33|0
1647481500000|2022-03-17 01:45:00|15.86|14.35|15.92|14.41|15.92|14.41|15.85|14.34|0
1647481800000|2022-03-17 01:50:00|15.91|14.4|16.03|14.5|16.06|14.53|15.91|14.4|0
1647482100000|2022-03-17 01:55:00|16.01|14.49|15.93|14.41|16.04|14.51|15.89|14.38|0
1647482400000|2022-03-17 02:00:00|15.92|14.4|16.05|14.52|16.08|14.55|15.9|14.38|0
1647482700000|2022-03-17 02:05:00|16.06|14.53|16.06|14.53|16.09|14.56|16.04|14.51|0
1647483000000|2022-03-17 02:10:00|16.05|14.54|16|14.47|16.08|14.55|15.94|14.42|0
1647483300000|2022-03-17 02:15:00|15.99|14.46|16.01|14.49|16.05|14.52|15.98|14.46|0
1647483600000|2022-03-17 02:20:00|16|14.48|15.95|14.43|16.01|14.49|15.94|14.43|0
1647483900000|2022-03-17 02:25:00|15.94|14.42|15.98|14.46|16.01|14.49|15.91|14.39|0
1647484200000|2022-03-17 02:30:00|15.99|14.47|16.02|14.5|16.03|14.5|15.97|14.45|0
1647484500000|2022-03-17 02:35:00|16.01|14.49|16.03|14.5|16.05|14.52|16|14.48|0
1647484800000|2022-03-17 02:40:00|16.02|14.49|16.06|14.53|16.09|14.56|16.02|14.49|0
1647485100000|2022-03-17 02:45:00|16.07|14.54|16.05|14.52|16.09|14.55|16.04|14.51|0
1647485400000|2022-03-17 02:50:00|16.04|14.51|15.98|14.46|16.04|14.52|15.94|14.42|0
1647485700000|2022-03-17 02:55:00|15.97|14.45|16.02|14.5|16.06|14.53|15.97|14.45|0
1647486000000|2022-03-17 03:00:00|16.04|14.51|16.07|14.54|16.08|14.55|16.03|14.51|0
1647486300000|2022-03-17 03:05:00|16.08|14.55|16.1|14.57|16.1|14.57|16.05|14.52|0
1647486600000|2022-03-17 03:10:00|16.09|14.56|16.09|14.56|16.14|14.6|16.08|14.55|0
1647486900000|2022-03-17 03:15:00|16.08|14.55|16.17|14.63|16.18|14.64|16.07|14.54|0
1647487200000|2022-03-17 03:20:00|16.18|14.64|16.1|14.57|16.18|14.64|16.1|14.57|0
1647487500000|2022-03-17 03:25:00|16.11|14.58|16.04|14.52|16.13|14.59|16.04|14.52|0
1647487800000|2022-03-17 03:30:00|16.03|14.51|16.05|14.52|16.08|14.55|16.03|14.51|0
1647488100000|2022-03-17 03:35:00|16.04|14.51|15.98|14.46|16.05|14.53|15.97|14.45|0
1647488400000|2022-03-17 03:40:00|15.99|14.47|16.06|14.53|16.07|14.54|15.99|14.47|0
1647488700000|2022-03-17 03:45:00|16.07|14.54|16.09|14.56|16.11|14.58|16.05|14.52|0
1647489000000|2022-03-17 03:50:00|16.1|14.57|16.09|14.56|16.12|14.59|16.08|14.55|0
1647489300000|2022-03-17 03:55:00|16.1|14.57|16.05|14.52|16.12|14.58|16.05|14.52|0
1647489600000|2022-03-17 04:00:00|16.06|14.53|16.47|14.9|16.51|14.94|16.05|14.52|0
1647489900000|2022-03-17 04:05:00|16.46|14.91|16.44|14.88|16.48|14.91|16.43|14.87|0
1647490200000|2022-03-17 04:10:00|16.42|14.86|16.42|14.86|16.43|14.87|16.41|14.84|0
1647490500000|2022-03-17 04:15:00|16.4|14.84|16.39|14.83|16.42|14.86|16.39|14.83|0
1647490800000|2022-03-17 04:20:00|16.4|14.84|16.42|14.86|16.45|14.89|16.37|14.81|0
1647491100000|2022-03-17 04:25:00|16.43|14.87|16.43|14.87|16.47|14.9|16.43|14.86|0
1647491400000|2022-03-17 04:30:00|16.44|14.86|16.31|14.75|16.44|14.87|16.27|14.72|0
1647491700000|2022-03-17 04:35:00|16.3|14.74|16.35|14.8|16.35|14.8|16.29|14.74|0
1647492000000|2022-03-17 04:40:00|16.34|14.79|16.3|14.75|16.34|14.8|16.29|14.74|0
1647492300000|2022-03-17 04:45:00|16.29|14.74|16.32|14.77|16.32|14.77|16.29|14.74|0
1647492600000|2022-03-17 04:50:00|16.33|14.76|16.27|14.72|16.33|14.77|16.25|14.71|0
1647492900000|2022-03-17 04:55:00|16.26|14.71|16.29|14.74|16.29|14.74|16.25|14.7|0
1647493200000|2022-03-17 05:00:00|16.28|14.73|16.34|14.78|16.36|14.8|16.26|14.71|0
1647493500000|2022-03-17 05:05:00|16.33|14.77|16.34|14.79|16.37|14.81|16.32|14.76|0
1647493800000|2022-03-17 05:10:00|16.33|14.78|16.21|14.67|16.35|14.8|16.2|14.66|0
1647494100000|2022-03-17 05:15:00|16.22|14.68|16.21|14.66|16.29|14.74|16.2|14.66|0
1647494400000|2022-03-17 05:20:00|16.2|14.65|16.3|14.75|16.33|14.77|16.18|14.64|0
1647494700000|2022-03-17 05:25:00|16.31|14.76|16.84|15.24|16.85|15.25|16.31|14.76|0
1647495000000|2022-03-17 05:30:00|16.85|15.23|16.83|15.22|16.86|15.25|16.8|15.2|0
1647495300000|2022-03-17 05:35:00|16.85|15.23|16.81|15.21|16.87|15.27|16.8|15.2|0
1647495600000|2022-03-17 05:40:00|16.82|15.22|16.77|15.17|16.86|15.25|16.75|15.15|0
1647495900000|2022-03-17 05:45:00|16.78|15.18|16.79|15.19|16.81|15.21|16.76|15.17|0
1647496200000|2022-03-17 05:50:00|16.78|15.18|16.8|15.2|16.81|15.21|16.76|15.16|0
1647496500000|2022-03-17 05:55:00|16.81|15.21|16.81|15.21|16.84|15.24|16.78|15.18|0
1647496800000|2022-03-17 06:00:00|16.8|15.2|16.8|15.2|16.84|15.23|16.72|15.12|0
1647497100000|2022-03-17 06:05:00|16.81|15.19|16.74|15.14|16.81|15.2|16.74|15.14|0
1647497400000|2022-03-17 06:10:00|16.75|15.15|16.78|15.19|16.81|15.21|16.72|15.13|0
1647497700000|2022-03-17 06:15:00|16.79|15.18|16.77|15.17|16.81|15.21|16.76|15.16|0
1647498000000|2022-03-17 06:20:00|16.76|15.18|16.67|15.08|16.78|15.19|16.67|15.08|0
1647498300000|2022-03-17 06:25:00|16.68|15.09|16.69|15.1|16.72|15.13|16.66|15.08|0
1647498600000|2022-03-17 06:30:00|16.68|15.09|16.68|15.09|16.75|15.15|16.67|15.08|0
1647498900000|2022-03-17 06:35:00|16.69|15.1|16.66|15.07|16.69|15.1|16.64|15.06|0
1647499200000|2022-03-17 06:40:00|16.65|15.06|16.61|15.03|16.65|15.07|16.56|14.98|0
1647499500000|2022-03-17 06:45:00|16.6|15.02|16.58|15|16.63|15.05|16.58|15|0
1647499800000|2022-03-17 06:50:00|16.57|14.99|16.58|15|16.6|15.02|16.54|14.96|0
1647500100000|2022-03-17 06:55:00|16.57|14.99|16.51|14.94|16.58|15|16.47|14.9|0
1647500400000|2022-03-17 07:00:00|16.5|14.93|16.49|14.92|16.59|15.01|16.49|14.92|0
1647500700000|2022-03-17 07:05:00|16.47|14.9|16.03|14.5|16.48|14.91|15.87|14.36|0
1647501000000|2022-03-17 07:10:00|16.04|14.51|16.13|14.59|16.13|14.6|16.04|14.51|0
1647501300000|2022-03-17 07:15:00|16.12|14.58|16.29|14.73|16.29|14.73|16.11|14.58|0
1647501600000|2022-03-17 07:20:00|16.3|14.75|16.29|14.74|16.32|14.77|16.27|14.72|0
1647501900000|2022-03-17 07:25:00|16.28|14.73|16.34|14.79|16.35|14.79|16.28|14.73|0
1647502200000|2022-03-17 07:30:00|16.35|14.78|16.45|14.89|16.46|14.89|16.31|14.75|0
1647502500000|2022-03-17 07:35:00|16.46|14.9|16.42|14.86|16.52|14.95|16.42|14.86|0
1647502800000|2022-03-17 07:40:00|16.43|14.85|16.48|14.91|16.54|14.96|16.43|14.85|0
1647503100000|2022-03-17 07:45:00|16.47|14.9|16.35|14.79|16.51|14.93|16.35|14.79|0
1647503400000|2022-03-17 07:50:00|16.36|14.8|16.24|14.7|16.37|14.81|16.22|14.67|0
1647503700000|2022-03-17 07:55:00|16.23|14.69|16.23|14.68|16.29|14.73|16.19|14.65|0
1647504000000|2022-03-17 08:00:00|16.21|14.66|16.64|15.05|17.05|15.45|16.19|14.65|0
1647504300000|2022-03-17 08:05:00|16.65|15.06|16.78|15.18|16.85|15.25|16.62|15.04|0
1647504600000|2022-03-17 08:10:00|16.77|15.17|16.79|15.19|16.83|15.23|16.75|15.16|0
1647504900000|2022-03-17 08:15:00|16.8|15.2|16.74|15.14|16.82|15.22|16.73|15.13|0
1647505200000|2022-03-17 08:20:00|16.72|15.13|16.76|15.17|16.82|15.22|16.71|15.12|0
1647505500000|2022-03-17 08:25:00|16.74|15.16|16.71|15.12|16.74|15.16|16.64|15.05|0
1647505800000|2022-03-17 08:30:00|16.72|15.13|16.78|15.18|16.78|15.19|16.66|15.07|0
1647506100000|2022-03-17 08:35:00|16.74|15.14|16.82|15.22|16.84|15.24|16.74|15.14|0
1647506400000|2022-03-17 08:40:00|16.83|15.23|16.83|15.23|16.9|15.3|16.78|15.18|0
1647506700000|2022-03-17 08:45:00|16.82|15.22|16.82|15.22|16.82|15.22|16.73|15.14|0
1647507000000|2022-03-17 08:50:00|16.83|15.23|16.9|15.3|16.92|15.32|16.79|15.19|0
1647507300000|2022-03-17 08:55:00|16.91|15.31|16.88|15.28|16.97|15.37|16.84|15.24|0
1647507600000|2022-03-17 09:00:00|16.87|15.27|16.86|15.26|16.87|15.27|16.8|15.2|0
1647507900000|2022-03-17 09:05:00|16.87|15.27|16.91|15.31|16.94|15.34|16.86|15.26|0
1647508200000|2022-03-17 09:10:00|16.92|15.32|16.94|15.34|16.97|15.37|16.89|15.29|0
1647508500000|2022-03-17 09:15:00|16.93|15.33|16.97|15.37|16.99|15.39|16.88|15.28|0
1647508800000|2022-03-17 09:20:00|16.98|15.38|16.92|15.32|17.02|15.42|16.91|15.31|0
1647509100000|2022-03-17 09:25:00|16.93|15.33|16.88|15.28|16.95|15.35|16.86|15.26|0
1647509400000|2022-03-17 09:30:00|16.87|15.27|16.98|15.38|16.98|15.38|16.87|15.27|0
1647509700000|2022-03-17 09:35:00|16.99|15.39|17.04|15.44|17.08|15.48|16.99|15.39|0
1647510000000|2022-03-17 09:40:00|17.03|15.43|17.04|15.44|17.06|15.46|16.99|15.39|0
1647510300000|2022-03-17 09:45:00|17.03|15.43|17.05|15.45|17.06|15.46|17|15.4|0
1647510600000|2022-03-17 09:50:00|17.04|15.44|17|15.4|17.07|15.47|16.98|15.38|0
1647510900000|2022-03-17 09:55:00|16.99|15.39|16.94|15.34|16.99|15.39|16.92|15.32|0
1647511200000|2022-03-17 10:00:00|16.95|15.35|16.59|15.01|17.35|15.75|16.09|14.56|0
1647511500000|2022-03-17 10:05:00|16.61|15.03|16.71|15.12|16.77|15.18|16.6|15.02|0
1647511800000|2022-03-17 10:10:00|16.73|15.13|16.64|15.05|16.76|15.16|16.59|15.01|0
1647512100000|2022-03-17 10:15:00|16.63|15.04|16.53|14.96|16.69|15.1|16.51|14.94|0
1647512400000|2022-03-17 10:20:00|16.54|14.97|16.46|14.89|16.58|15|16.43|14.87|0
1647512700000|2022-03-17 10:25:00|16.44|14.88|16.47|14.9|16.53|14.96|16.44|14.87|0
1647513000000|2022-03-17 10:30:00|16.48|14.91|16.39|14.83|16.49|14.92|16.37|14.81|0
1647513300000|2022-03-17 10:35:00|16.4|14.84|16.42|14.85|16.52|14.94|16.39|14.83|0
1647513600000|2022-03-17 10:40:00|16.43|14.86|16.4|14.84|16.48|14.91|16.4|14.84|0
1647513900000|2022-03-17 10:45:00|16.42|14.85|16.37|14.81|16.46|14.89|16.37|14.81|0
1647514200000|2022-03-17 10:50:00|16.35|14.8|16.39|14.83|16.43|14.87|16.35|14.8|0
1647514500000|2022-03-17 10:55:00|16.38|14.82|16.28|14.73|16.41|14.85|16.28|14.73|0
1647514800000|2022-03-17 11:00:00|16.27|14.72|16.22|14.68|16.33|14.78|16.22|14.67|0
1647515100000|2022-03-17 11:05:00|16.21|14.67|16.22|14.67|16.25|14.71|16.18|14.63|0
1647515400000|2022-03-17 11:10:00|16.21|14.68|16.24|14.69|16.26|14.72|16.21|14.67|0
1647515700000|2022-03-17 11:15:00|16.25|14.7|16.13|14.59|16.25|14.7|15.72|14.22|0
1647516000000|2022-03-17 11:20:00|16.12|14.58|16.16|14.63|16.2|14.66|16.11|14.58|0
1647516300000|2022-03-17 11:25:00|16.17|14.62|16.19|14.65|16.25|14.7|16.15|14.61|0
1647516600000|2022-03-17 11:30:00|16.2|14.66|16.19|14.65|16.22|14.67|16.15|14.61|0
1647516900000|2022-03-17 11:35:00|16.2|14.66|16.28|14.73|16.28|14.73|16.17|14.63|0
1647517200000|2022-03-17 11:40:00|16.27|14.72|16.3|14.75|16.33|14.78|16.25|14.7|0
1647517500000|2022-03-17 11:45:00|16.31|14.76|16.28|14.73|16.33|14.77|16.23|14.69|0
1647517800000|2022-03-17 11:50:00|16.29|14.74|16.21|14.67|16.29|14.74|16.2|14.66|0
1647518100000|2022-03-17 11:55:00|16.22|14.68|16.19|14.64|16.23|14.69|16.13|14.59|0
1647518400000|2022-03-17 12:00:00|16.2|14.65|16.08|14.55|16.25|14.7|16.01|14.49|0
1647518700000|2022-03-17 12:05:00|16.07|14.54|16.1|14.56|16.12|14.59|16.01|14.48|0
1647519000000|2022-03-17 12:10:00|16.11|14.57|16.16|14.62|16.19|14.65|16.11|14.57|0
1647519300000|2022-03-17 12:15:00|16.17|14.63|16.24|14.69|16.25|14.7|16.15|14.61|0
1647519600000|2022-03-17 12:20:00|16.25|14.7|16.28|14.73|16.29|14.74|16.23|14.69|0
1647519900000|2022-03-17 12:25:00|16.26|14.71|16.26|14.71|16.28|14.73|16.23|14.69|0
1647520200000|2022-03-17 12:30:00|16.25|14.7|16.26|14.71|16.28|14.73|16.16|14.62|0
1647520500000|2022-03-17 12:35:00|16.24|14.69|16.26|14.71|16.26|14.71|16.21|14.67|0
1647520800000|2022-03-17 12:40:00|16.25|14.7|16.36|14.8|16.38|14.82|16.22|14.67|0
1647521100000|2022-03-17 12:45:00|16.35|14.79|16.28|14.73|16.35|14.79|16.26|14.71|0
1647521400000|2022-03-17 12:50:00|16.29|14.74|16.34|14.78|16.39|14.83|16.29|14.74|0
1647521700000|2022-03-17 12:55:00|16.36|14.79|16.31|14.76|16.44|14.88|16.3|14.75|0
1647522000000|2022-03-17 13:00:00|16.3|14.75|16.37|14.81|16.37|14.81|16.3|14.75|0
1647522300000|2022-03-17 13:05:00|16.38|14.82|16.34|14.78|16.38|14.82|16.32|14.76|0
1647522600000|2022-03-17 13:10:00|16.35|14.79|16.32|14.77|16.38|14.82|16.32|14.76|0
1647522900000|2022-03-17 13:15:00|16.33|14.78|16.33|14.78|16.34|14.78|16.29|14.74|0
1647523200000|2022-03-17 13:20:00|16.32|14.77|16.31|14.76|16.34|14.78|16.3|14.75|0
1647523500000|2022-03-17 13:25:00|16.3|14.75|16.35|14.79|16.35|14.79|16.28|14.73|0
1647523800000|2022-03-17 13:30:00|16.31|14.76|16.21|14.67|16.42|14.85|16.17|14.63|0
1647524100000|2022-03-17 13:35:00|16.2|14.66|16.15|14.62|16.4|14.84|16.15|14.61|0
1647524400000|2022-03-17 13:40:00|16.14|14.6|16.12|14.58|16.24|14.7|16.11|14.58|0
1647524700000|2022-03-17 13:45:00|16.11|14.59|16.04|14.51|16.12|14.59|15.85|14.34|0
1647525000000|2022-03-17 13:50:00|16.06|14.53|16.02|14.49|16.07|14.54|15.91|14.4|0
1647525300000|2022-03-17 13:55:00|15.99|14.47|15.69|14.2|16.02|14.5|15.69|14.2|0
1647525600000|2022-03-17 14:00:00|15.7|14.21|15.64|14.15|15.77|14.27|15.63|14.14|0
1647525900000|2022-03-17 14:05:00|15.63|14.14|16.25|14.7|16.8|15.2|15.39|13.93|0
1647526200000|2022-03-17 14:10:00|16.27|14.72|16.4|14.84|16.43|14.86|16.25|14.7|0
1647526500000|2022-03-17 14:15:00|16.38|14.82|16.08|14.55|16.46|14.89|16.08|14.55|0
1647526800000|2022-03-17 14:20:00|16.09|14.56|15.95|14.43|16.1|14.56|15.94|14.42|0
1647527100000|2022-03-17 14:25:00|15.96|14.44|16.01|14.48|16.03|14.5|15.94|14.42|0
1647527400000|2022-03-17 14:30:00|15.99|14.47|16.11|14.58|16.21|14.67|15.98|14.46|0
1647527700000|2022-03-17 14:35:00|16.1|14.57|16.14|14.6|16.25|14.7|15.92|14.4|0
1647528000000|2022-03-17 14:40:00|16.11|14.58|16.23|14.68|16.3|14.75|16.1|14.57|0
1647528300000|2022-03-17 14:45:00|16.24|14.69|16.38|14.82|16.52|14.95|16.17|14.63|0
1647528600000|2022-03-17 14:50:00|16.36|14.81|16.55|14.97|16.58|15|16.35|14.79|0
1647528900000|2022-03-17 14:55:00|16.54|14.95|16.4|14.84|16.54|14.95|16.37|14.81|0
1647529200000|2022-03-17 15:00:00|16.41|14.85|16.8|15.2|16.82|15.22|16.35|14.79|0
1647529500000|2022-03-17 15:05:00|16.16|14.62|16.14|14.61|16.35|14.79|16.12|14.58|0
1647529800000|2022-03-17 15:10:00|16.16|14.62|15.88|14.37|16.2|14.66|15.6|14.11|0
1647530100000|2022-03-17 15:15:00|15.83|14.32|15.71|14.22|15.86|14.35|15.7|14.21|0
1647530400000|2022-03-17 15:20:00|15.74|14.24|15.61|14.12|15.76|14.26|15.6|14.12|0
1647530700000|2022-03-17 15:25:00|15.62|14.13|15.66|14.17|15.71|14.21|15.59|14.11|0
1647531000000|2022-03-17 15:30:00|15.67|14.18|15.6|14.12|15.73|14.23|15.57|14.09|0
1647531300000|2022-03-17 15:35:00|15.59|14.11|15.52|14.04|15.65|14.16|15.51|14.03|0
1647531600000|2022-03-17 15:40:00|15.5|14.03|15.57|14.08|15.93|14.42|15.45|13.98|0
1647531900000|2022-03-17 15:45:00|15.56|14.09|15.78|14.27|15.78|14.28|15.56|14.09|0
1647532200000|2022-03-17 15:50:00|15.79|14.28|15.57|14.09|15.81|14.3|15.55|14.07|0
1647532500000|2022-03-17 15:55:00|15.56|14.08|15.57|14.08|15.6|14.11|15.5|14.02|0
1647532800000|2022-03-17 16:00:00|15.55|14.07|15.56|14.08|15.64|14.15|15.53|14.05|0
1647533100000|2022-03-17 16:05:00|15.55|14.07|15.47|14|15.56|14.08|15.45|13.98|0
1647533400000|2022-03-17 16:10:00|15.46|13.99|15.5|14.02|15.54|14.06|15.46|13.98|0
1647533700000|2022-03-17 16:15:00|15.49|14.01|15.45|13.98|15.58|14.1|15.45|13.98|0
1647534000000|2022-03-17 16:20:00|15.46|13.96|15.26|13.81|15.46|13.97|15.24|13.79|0
1647534300000|2022-03-17 16:25:00|15.25|13.8|15.23|13.78|15.3|13.84|15.23|13.78|0
1647534600000|2022-03-17 16:30:00|15.25|13.8|15.24|13.79|15.3|13.84|15.2|13.75|0
1647534900000|2022-03-17 16:35:00|15.26|13.81|15.22|13.77|15.26|13.81|15.22|13.77|0
1647535200000|2022-03-17 16:40:00|15.24|13.79|15.24|13.79|15.31|13.85|15.22|13.77|0
1647535500000|2022-03-17 16:45:00|15.23|13.78|15.28|13.82|15.31|13.85|15.2|13.76|0
1647535800000|2022-03-17 16:50:00|15.27|13.81|15.21|13.76|15.27|13.82|15.2|13.75|0
1647536100000|2022-03-17 16:55:00|15.22|13.77|15.18|13.73|15.24|13.79|15.15|13.71|0
1647536400000|2022-03-17 17:00:00|15.2|13.74|15.19|13.75|15.29|13.83|15.17|13.73|0
1647536700000|2022-03-17 17:05:00|15.18|13.74|15.23|13.78|15.25|13.8|15.15|13.71|0
1647537000000|2022-03-17 17:10:00|15.24|13.79|14.97|13.55|15.24|13.79|14.85|13.44|0
1647537300000|2022-03-17 17:15:00|14.96|13.53|14.87|13.46|15.01|13.58|14.87|13.45|0
1647537600000|2022-03-17 17:20:00|14.88|13.45|14.79|13.38|14.89|13.47|14.78|13.37|0
1647537900000|2022-03-17 17:25:00|14.78|13.37|14.63|13.24|14.8|13.39|14.63|13.23|0
1647538200000|2022-03-17 17:30:00|14.62|13.23|14.63|13.24|14.66|13.26|14.6|13.21|0
1647538500000|2022-03-17 17:35:00|14.62|13.23|14.62|13.23|14.66|13.26|14.61|13.22|0
1647538800000|2022-03-17 17:40:00|14.63|13.22|14.5|13.12|14.63|13.23|14.47|13.09|0
1647539100000|2022-03-17 17:45:00|14.49|13.11|14.13|12.78|14.51|13.13|14.12|12.78|0
1647539400000|2022-03-17 17:50:00|14.12|12.77|14.1|12.75|14.14|12.79|14.05|12.71|0
1647539700000|2022-03-17 17:55:00|14.09|12.74|14.29|12.93|14.41|13.04|14.06|12.72|0
1647540000000|2022-03-17 18:00:00|14.3|12.94|14.33|12.97|14.39|13.02|14.28|12.92|0
1647540300000|2022-03-17 18:05:00|14.34|12.96|14.3|12.94|14.34|12.98|14.24|12.89|0
1647540600000|2022-03-17 18:10:00|14.29|12.93|14.39|13.02|14.43|13.06|14.29|12.93|0
1647540900000|2022-03-17 18:15:00|14.38|13.01|14.39|13.02|14.4|13.03|14.36|13|0
1647541200000|2022-03-17 18:20:00|14.38|13.01|14.45|13.08|14.46|13.08|14.35|12.98|0
1647541500000|2022-03-17 18:25:00|14.47|13.09|14.55|13.16|14.55|13.16|14.41|13.03|0
1647541800000|2022-03-17 18:30:00|14.54|13.15|14.4|13.03|14.54|13.15|14.39|13.02|0
1647542100000|2022-03-17 18:35:00|14.41|13.04|14.44|13.06|14.46|13.09|14.37|13|0
1647542400000|2022-03-17 18:40:00|14.45|13.07|14.37|13|14.48|13.1|14.36|13|0
1647542700000|2022-03-17 18:45:00|14.38|13.01|14.31|12.95|14.42|13.05|14.31|12.95|0
1647543000000|2022-03-17 18:50:00|14.3|12.94|14.36|12.99|14.37|13|14.29|12.93|0
1647543300000|2022-03-17 18:55:00|14.35|13|14.3|12.94|14.41|13.04|14.26|12.91|0
1647543600000|2022-03-17 19:00:00|14.31|12.95|14.21|12.86|14.33|12.97|14.21|12.86|0
1647543900000|2022-03-17 19:05:00|14.23|12.87|14.37|13|14.39|13.02|14.21|12.86|0
1647544200000|2022-03-17 19:10:00|14.36|12.99|14.49|13.11|14.58|13.19|14.35|12.98|0
1647544500000|2022-03-17 19:15:00|14.5|13.12|14.38|13.01|14.53|13.15|14.36|13|0
1647544800000|2022-03-17 19:20:00|14.37|13|14.47|13.09|14.49|13.11|14.37|13|0
1647545100000|2022-03-17 19:25:00|14.45|13.07|14.34|12.98|14.45|13.07|14.33|12.97|0
1647545400000|2022-03-17 19:30:00|14.33|12.97|14.36|12.99|14.4|13.03|14.32|12.96|0
1647545700000|2022-03-17 19:35:00|14.35|12.98|14.32|12.96|14.37|13|14.3|12.93|0
1647546000000|2022-03-17 19:40:00|14.31|12.95|14.11|12.76|14.31|12.95|14.1|12.76|0
1647546300000|2022-03-17 19:45:00|14.14|12.79|14.08|12.74|14.14|12.8|14.05|12.71|0
1647546600000|2022-03-17 19:50:00|14.14|12.8|15.06|13.63|15.64|14.15|14.1|12.76|0
1647546900000|2022-03-17 19:55:00|15.07|13.64|14.91|13.49|15.11|13.67|14.89|13.48|0
1647547200000|2022-03-17 20:00:00|14.83|13.42|14.92|13.5|14.92|13.5|14.81|13.4|0
1647547500000|2022-03-17 20:05:00|14.93|13.51|15.03|13.6|15.04|13.61|14.92|13.5|0
1647547800000|2022-03-17 20:10:00|15.04|13.61|15.04|13.61|15.07|13.64|15|13.58|0
1647548100000|2022-03-17 20:15:00|15.05|13.62|15.04|13.6|15.07|13.63|15.02|13.59|0
1647548400000|2022-03-17 20:20:00|15.03|13.61|15.04|13.6|15.06|13.62|15.03|13.6|0
1647548700000|2022-03-17 20:25:00|15.03|13.61|15.17|13.72|15.33|13.87|15.03|13.6|0
1647549000000|2022-03-17 20:30:00|15.15|13.71|15.21|13.76|15.23|13.78|15.14|13.7|0
1647549300000|2022-03-17 20:35:00|15.2|13.75|15.3|13.84|15.32|13.86|15.18|13.73|0
1647549600000|2022-03-17 20:40:00|15.29|13.83|15.32|13.86|15.37|13.91|15.27|13.82|0
1647549900000|2022-03-17 20:45:00|15.29|13.83|15.29|13.84|15.3|13.84|15.23|13.78|0
1647550200000|2022-03-17 20:50:00|15.3|13.85|15.28|13.83|15.34|13.88|15.28|13.82|0
1647550500000|2022-03-17 20:55:00|15.29|13.82|15.29|13.83|15.32|13.86|15.28|13.82|0
1647550800000|2022-03-17 21:00:00|15.27|13.82|15.28|13.82|15.29|13.83|15.27|13.82|0
1647551100000|2022-03-17 21:05:00|15.27|13.81|15.26|13.81|15.27|13.82|15.25|13.8|0
1647551400000|2022-03-17 21:10:00|15.25|13.8|15.26|13.8|15.26|13.81|15.25|13.8|0
1647551700000|2022-03-17 21:15:00|15.25|13.81|15.25|13.8|15.26|13.81|15.25|13.8|0
1647552000000|2022-03-17 21:20:00|15.26|13.81|15.26|13.81|15.27|13.82|15.26|13.8|0
1647552300000|2022-03-17 21:25:00|15.27|13.82|15.26|13.81|15.27|13.82|15.26|13.81|0
1647552600000|2022-03-17 21:30:00|15.25|13.8|15.26|13.81|15.26|13.81|15.25|13.8|0
1647552900000|2022-03-17 21:35:00|15.25|13.79|15.25|13.79|15.26|13.81|15.24|13.79|0
1647553200000|2022-03-17 21:40:00|15.24|13.8|15.25|13.8|15.26|13.81|15.24|13.8|0
1647553500000|2022-03-17 21:45:00||13.79||13.8||13.8||13.79|0
1647553800000|2022-03-17 21:50:00|15.26|13.81|15.26|13.8|15.26|13.81|15.25|13.8|0
1647554100000|2022-03-17 21:55:00|15.25|13.79|15.24|13.79|15.25|13.8|15.24|13.79|0
1647554400000|2022-03-17 22:00:00|15.23|13.78|15.21|13.76|15.28|13.82|15.15|13.71|0
1647554700000|2022-03-17 22:05:00|15.2|13.75|15.25|13.79|15.31|13.85|15.2|13.75|0
1647555000000|2022-03-17 22:10:00|15.24|13.8|15.33|13.87|15.34|13.88|15.2|13.76|0
1647555300000|2022-03-17 22:15:00|15.34|13.88|15.38|13.91|15.39|13.92|15.3|13.85|0
1647555600000|2022-03-17 22:20:00|15.37|13.92|15.34|13.88|15.4|13.93|15.33|13.87|0
1647555900000|2022-03-17 22:25:00|15.33|13.87|15.34|13.88|15.35|13.88|15.33|13.87|0
1647556200000|2022-03-17 22:30:00|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1647556500000|2022-03-17 22:35:00|15.34|13.88|15.35|13.89|15.35|13.89|15.31|13.85|0
1647556800000|2022-03-17 22:40:00|15.34|13.88|15.36|13.9|15.39|13.92|15.32|13.86|0
1647557100000|2022-03-17 22:45:00|15.37|13.91|15.37|13.91|15.4|13.93|15.36|13.89|0
1647557400000|2022-03-17 22:50:00|15.36|13.9|15.34|13.88|15.4|13.94|15.34|13.88|0
1647557700000|2022-03-17 22:55:00|15.35|13.89|15.38|13.91|15.44|13.97|15.34|13.88|0
1647558000000|2022-03-17 23:00:00|15.37|13.92|15.4|13.93|15.43|13.96|15.36|13.9|0
1647558300000|2022-03-17 23:05:00|15.39|13.92|15.39|13.93|15.41|13.94|15.37|13.9|0
1647558600000|2022-03-17 23:10:00|15.38|13.92|15.37|13.91|15.38|13.93|15.36|13.9|0
1647558900000|2022-03-17 23:15:00|15.36|13.9|15.35|13.89|15.38|13.92|15.33|13.87|0
1647559200000|2022-03-17 23:20:00|15.34|13.88|15.35|13.89|15.36|13.9|15.33|13.87|0
1647559500000|2022-03-17 23:25:00|15.37|13.9|15.35|13.89|15.39|13.93|15.34|13.88|0
1647559800000|2022-03-17 23:30:00|15.34|13.88|15.35|13.89|15.37|13.91|15.31|13.85|0
1647560100000|2022-03-17 23:35:00|15.36|13.88|15.33|13.87|15.36|13.9|15.33|13.87|0
1647560400000|2022-03-17 23:40:00|15.34|13.88|15.34|13.88|15.35|13.89|15.32|13.86|0
1647560700000|2022-03-17 23:45:00|15.35|13.89|15.33|13.87|15.36|13.9|15.32|13.87|0
1647561000000|2022-03-17 23:50:00|15.32|13.86|15.32|13.86|15.35|13.88|15.31|13.85|0
1647561300000|2022-03-17 23:55:00|15.33|13.87|15.36|13.9|15.37|13.9|15.32|13.86|0
1647561600000|2022-03-18 00:00:00|15.35|13.89|15.33|13.87|15.4|13.93|15.3|13.85|0
1647561900000|2022-03-18 00:05:00|15.32|13.86|15.21|13.76|15.33|13.87|15.21|13.76|0
1647562200000|2022-03-18 00:10:00|15.2|13.75|15.24|13.79|15.26|13.8|15.18|13.73|0
1647562500000|2022-03-18 00:15:00|15.23|13.78|15.3|13.84|15.33|13.87|15.23|13.78|0
1647562800000|2022-03-18 00:20:00|15.31|13.85|15.25|13.8|15.33|13.87|15.25|13.8|0
1647563100000|2022-03-18 00:25:00|15.26|13.81|15.33|13.87|15.33|13.87|15.25|13.8|0
1647563400000|2022-03-18 00:30:00|15.32|13.86|15.28|13.83|15.35|13.89|15.28|13.82|0
1647563700000|2022-03-18 00:35:00|15.29|13.82|15.37|13.9|15.37|13.9|15.27|13.82|0
1647564000000|2022-03-18 00:40:00|15.36|13.89|15.45|13.98|15.46|13.99|15.34|13.88|0
1647564300000|2022-03-18 00:45:00|15.44|13.97|15.46|13.99|15.5|14.02|15.43|13.96|0
1647564600000|2022-03-18 00:50:00|15.47|14|15.5|14.02|15.5|14.03|15.47|14|0
1647564900000|2022-03-18 00:55:00|15.49|14.03|15.47|14|15.52|14.04|15.46|13.99|0
1647565200000|2022-03-18 01:00:00|15.46|13.99|15.51|14.04|15.52|14.04|15.46|13.99|0
1647565500000|2022-03-18 01:05:00|15.52|14.05|15.51|14.04|15.58|14.09|15.48|14.01|0
1647565800000|2022-03-18 01:10:00|15.52|14.05|15.48|14.01|15.55|14.07|15.48|14|0
1647566100000|2022-03-18 01:15:00|15.49|14.02|15.49|14.02|15.51|14.04|15.47|13.99|0
1647566400000|2022-03-18 01:20:00|15.5|14.01|15.47|14|15.5|14.02|15.47|14|0
1647566700000|2022-03-18 01:25:00|15.46|13.99|15.5|14.03|15.53|14.05|15.46|13.99|0
1647567000000|2022-03-18 01:30:00|15.49|14.02|15.48|14|15.52|14.04|15.46|13.99|0
1647567300000|2022-03-18 01:35:00|15.49|14.01|15.49|14.01|15.54|14.06|15.47|14|0
1647567600000|2022-03-18 01:40:00|15.5|14.02|15.51|14.03|15.53|14.05|15.47|13.99|0
1647567900000|2022-03-18 01:45:00|15.5|14.02|15.42|13.95|15.51|14.03|15.42|13.95|0
1647568200000|2022-03-18 01:50:00|15.43|13.96|15.45|13.98|15.46|13.98|15.42|13.95|0
1647568500000|2022-03-18 01:55:00|15.44|13.97|15.43|13.96|15.45|13.98|15.42|13.95|0
1647568800000|2022-03-18 02:00:00|15.42|13.95|15.46|13.99|15.46|13.99|15.41|13.94|0
1647569100000|2022-03-18 02:05:00|15.47|14|15.5|14.02|15.53|14.05|15.47|13.99|0
1647569400000|2022-03-18 02:10:00|15.49|14.03|15.51|14.03|15.53|14.05|15.49|14.02|0
1647569700000|2022-03-18 02:15:00|15.5|14.02|15.5|14.02|15.53|14.05|15.48|14|0
1647570000000|2022-03-18 02:20:00|15.49|14.03|15.88|14.37|15.89|14.38|15.49|14.02|0
1647570300000|2022-03-18 02:25:00|15.87|14.36|15.85|14.34|15.87|14.36|15.82|14.32|0
1647570600000|2022-03-18 02:30:00|15.84|14.35|15.83|14.33|15.86|14.35|15.83|14.32|0
1647570900000|2022-03-18 02:35:00|15.84|14.32|15.87|14.36|15.88|14.37|15.83|14.32|0
1647571200000|2022-03-18 02:40:00|15.88|14.35|15.86|14.35|15.88|14.36|15.84|14.33|0
1647571500000|2022-03-18 02:45:00|15.85|14.34|15.86|14.35|15.87|14.36|15.83|14.32|0
1647571800000|2022-03-18 02:50:00|15.85|14.34|15.87|14.36|15.88|14.37|15.85|14.34|0
1647572100000|2022-03-18 02:55:00|15.88|14.37|15.84|14.33|15.88|14.37|15.84|14.33|0
1647572400000|2022-03-18 03:00:00|15.85|14.34|15.85|14.34|15.86|14.35|15.82|14.32|0
1647572700000|2022-03-18 03:05:00|15.87|14.35|15.86|14.35|15.87|14.36|15.85|14.34|0
1647573000000|2022-03-18 03:10:00|15.87|14.36|15.86|14.35|15.92|14.4|15.86|14.35|0
1647573300000|2022-03-18 03:15:00|15.87|14.36|15.9|14.39|15.9|14.39|15.85|14.34|0
1647573600000|2022-03-18 03:20:00|15.91|14.38|15.91|14.39|15.94|14.42|15.87|14.36|0
1647573900000|2022-03-18 03:25:00|15.92|14.4|15.91|14.39|15.92|14.4|15.9|14.38|0
1647574200000|2022-03-18 03:30:00|15.9|14.38|15.88|14.37|15.91|14.4|15.87|14.36|0
1647574500000|2022-03-18 03:35:00|15.89|14.36|15.91|14.39|15.91|14.39|15.87|14.35|0
1647574800000|2022-03-18 03:40:00|15.9|14.38|15.88|14.37|15.9|14.39|15.88|14.36|0
1647575100000|2022-03-18 03:45:00|15.87|14.36|15.86|14.35|15.87|14.37|15.85|14.34|0
1647575400000|2022-03-18 03:50:00|15.85|14.34|15.88|14.37|15.89|14.37|15.85|14.34|0
1647575700000|2022-03-18 03:55:00|15.87|14.36|15.83|14.32|15.89|14.37|15.81|14.31|0
1647576000000|2022-03-18 04:00:00|15.84|14.33|15.83|14.32|15.84|14.33|15.8|14.3|0
1647576300000|2022-03-18 04:05:00|15.82|14.31|15.8|14.3|15.82|14.31|15.78|14.28|0
1647576600000|2022-03-18 04:10:00|15.79|14.29|15.81|14.3|15.82|14.31|15.79|14.29|0
1647576900000|2022-03-18 04:15:00|15.8|14.29|15.83|14.32|15.83|14.32|15.78|14.28|0
1647577200000|2022-03-18 04:20:00|15.84|14.33|15.79|14.28|15.86|14.35|15.78|14.28|0
1647577500000|2022-03-18 04:25:00|15.8|14.29|15.81|14.3|15.82|14.31|15.79|14.28|0
1647577800000|2022-03-18 04:30:00|15.8|14.29|15.79|14.29|15.8|14.29|15.76|14.26|0
1647578100000|2022-03-18 04:35:00|15.8|14.28|15.78|14.28|15.8|14.29|15.77|14.27|0
1647578400000|2022-03-18 04:40:00|15.77|14.27|15.78|14.28|15.79|14.28|15.77|14.27|0
1647578700000|2022-03-18 04:45:00|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1647579000000|2022-03-18 04:50:00|15.8||15.81||15.81||15.8||0
1647579300000|2022-03-18 04:55:00|15.8|14.29|15.8|14.29|15.81|14.3|15.79|14.29|0
1647579600000|2022-03-18 05:00:00|15.79|14.3|15.79|14.29|15.8|14.3|15.78|14.27|0
1647579900000|2022-03-18 05:05:00|15.8|14.3|15.77|14.27|15.83|14.32|15.74|14.24|0
1647580200000|2022-03-18 05:10:00|15.78|14.28|15.73|14.23|15.79|14.29|15.73|14.23|0
1647580500000|2022-03-18 05:15:00|15.72|14.22|15.71|14.21|15.73|14.23|15.7|14.21|0
1647580800000|2022-03-18 05:20:00|15.7|14.22|15.69|14.2|15.73|14.23|15.68|14.19|0
1647581100000|2022-03-18 05:25:00|15.68|14.19|15.68|14.18|15.71|14.21|15.67|14.18|0
1647581400000|2022-03-18 05:30:00|15.69|14.19|15.66|14.17|15.72|14.22|15.66|14.17|0
1647581700000|2022-03-18 05:35:00|15.67|14.18|15.66|14.16|15.68|14.19|15.65|14.16|0
1647582000000|2022-03-18 05:40:00|15.65|14.15|15.62|14.13|15.66|14.17|15.62|14.13|0
1647582300000|2022-03-18 05:45:00|15.61|14.12|15.58|14.09|15.64|14.15|15.57|14.09|0
1647582600000|2022-03-18 05:50:00|15.57|14.1|15.62|14.13|15.62|14.13|15.56|14.08|0
1647582900000|2022-03-18 05:55:00|15.63|14.14|15.59|14.11|15.63|14.14|15.57|14.09|0
1647583200000|2022-03-18 06:00:00|15.58|14.1|15.35|13.89|15.6|14.11|15.35|13.89|0
1647583500000|2022-03-18 06:05:00|15.34|13.88|15.29|13.84|15.35|13.88|15.29|13.84|0
1647583800000|2022-03-18 06:10:00|15.3|13.83|15.24|13.79|15.31|13.85|15.21|13.76|0
1647584100000|2022-03-18 06:15:00|15.25|13.8|15.25|13.79|15.29|13.84|15.24|13.79|0
1647584400000|2022-03-18 06:20:00|15.24|13.8|15.21|13.76|15.29|13.83|15.2|13.75|0
1647584700000|2022-03-18 06:25:00|15.22|13.77|15.23|13.78|15.23|13.78|15.19|13.75|0
1647585000000|2022-03-18 06:30:00|15.22|13.77|15.31|13.85|15.31|13.85|15.14|13.7|0
1647585300000|2022-03-18 06:35:00|15.32|13.86|15.28|13.83|15.33|13.87|15.25|13.8|0
1647585600000|2022-03-18 06:40:00|15.27|13.82|15.29|13.84|15.31|13.85|15.25|13.79|0
1647585900000|2022-03-18 06:45:00|15.3|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1647586200000|2022-03-18 06:50:00|15.33|13.87|15.31|13.86|15.37|13.9|15.31|13.85|0
1647586500000|2022-03-18 06:55:00|15.32|13.87|15.32|13.86|15.35|13.89|15.31|13.86|0
1647586800000|2022-03-18 07:00:00|15.33|13.87|15.36|13.9|15.39|13.92|15.3|13.84|0
1647587100000|2022-03-18 07:05:00|15.35|13.89|15.39|13.92|15.42|13.96|15.35|13.89|0
1647587400000|2022-03-18 07:10:00|15.4|13.93|15.43|13.96|15.43|13.96|15.36|13.9|0
1647587700000|2022-03-18 07:15:00|15.41|13.95|15.5|14.02|15.5|14.02|15.39|13.92|0
1647588000000|2022-03-18 07:20:00|15.03|14.03|15.19|13.75|15.93|14.41|15.03|13.6|0
1647588300000|2022-03-18 07:25:00|15.2|13.74|15.15|13.71|15.2|13.75|15.12|13.68|0
1647588600000|2022-03-18 07:30:00|15.14|13.7|15.06|13.62|15.15|13.71|15.06|13.62|0
1647588900000|2022-03-18 07:35:00|15.07|13.63|15.12|13.68|15.13|13.69|15.07|13.63|0
1647589200000|2022-03-18 07:40:00|15.13|13.69|15.05|13.61|15.16|13.71|15.04|13.61|0
1647589500000|2022-03-18 07:45:00|15.04|13.6|15.03|13.6|15.05|13.62|15|13.57|0
1647589800000|2022-03-18 07:50:00|15|13.58|15.07|13.64|15.09|13.65|14.98|13.55|0
1647590100000|2022-03-18 07:55:00|15.08|13.65|15|13.57|15.09|13.65|15|13.57|0
1647590400000|2022-03-18 08:00:00|14.98|13.55|15.09|13.66|15.11|13.67|14.96|13.54|0
1647590700000|2022-03-18 08:05:00|15.1|13.64|15.1|13.66|15.14|13.7|15.06|13.63|0
1647591000000|2022-03-18 08:10:00|15.11|13.67|15.04|13.61|15.23|13.78|14.72|13.32|0
1647591300000|2022-03-18 08:15:00|15.05|13.62|15.15|13.71|15.17|13.72|15.05|13.62|0
1647591600000|2022-03-18 08:20:00|15.14|13.7|15.04|13.61|15.16|13.72|15.03|13.6|0
1647591900000|2022-03-18 08:25:00|15.05|13.62|15.14|13.7|15.14|13.7|15.03|13.6|0
1647592200000|2022-03-18 08:30:00|15.13|13.69|15.05|13.62|15.27|13.82|15.05|13.62|0
1647592500000|2022-03-18 08:35:00|15.04|13.6|14.99|13.56|15.06|13.62|14.96|13.53|0
1647592800000|2022-03-18 08:40:00|14.98|13.57|15.04|13.6|15.09|13.65|14.98|13.55|0
1647593100000|2022-03-18 08:45:00|15.06|13.61|15.3|13.85|15.31|13.85|15.05|13.61|0
1647593400000|2022-03-18 08:50:00|15.31|13.83|15.28|13.83|15.31|13.84|15.27|13.81|0
1647593700000|2022-03-18 08:55:00|15.29|13.84|15.2|13.76|15.31|13.85|15.2|13.76|0
1647594000000|2022-03-18 09:00:00|15.17|13.75|15.24|13.79|15.28|13.82|15.17|13.73|0
1647594300000|2022-03-18 09:05:00|15.25|13.8|15.22|13.77|15.28|13.83|15.2|13.75|0
1647594600000|2022-03-18 09:10:00|15.23|13.78|15.28|13.82|15.29|13.83|15.23|13.78|0
1647594900000|2022-03-18 09:15:00|15.3|13.83|15.32|13.86|15.34|13.88|15.29|13.83|0
1647595200000|2022-03-18 09:20:00|15.31|13.85|15.31|13.85|15.34|13.88|15.28|13.83|0
1647595500000|2022-03-18 09:25:00|15.32|13.86|15.3|13.85|15.41|13.94|15.28|13.83|0
1647595800000|2022-03-18 09:30:00|15.31|13.84|15.27|13.82|15.32|13.86|15.16|13.71|0
1647596100000|2022-03-18 09:35:00|15.28|13.83|15.34|13.88|15.35|13.89|15.28|13.82|0
1647596400000|2022-03-18 09:40:00|15.35|13.89|15.31|13.85|15.36|13.9|15.29|13.84|0
1647596700000|2022-03-18 09:45:00|15.3|13.84|15.22|13.77|15.31|13.85|14.88|13.46|0
1647597000000|2022-03-18 09:50:00|15.21|13.76|15.2|13.75|15.23|13.78|15.19|13.74|0
1647597300000|2022-03-18 09:55:00|15.19|13.74|15.2|13.76|15.21|13.76|15.16|13.71|0
1647597600000|2022-03-18 10:00:00|15.21|13.75|15.15|13.71|15.22|13.77|15.15|13.71|0
1647597900000|2022-03-18 10:05:00|15.14|13.7|15.13|13.68|15.2|13.75|15.12|13.68|0
1647598200000|2022-03-18 10:10:00|15.14|13.69|15.17|13.73|15.19|13.74|15.1|13.66|0
1647598500000|2022-03-18 10:15:00|15.16|13.72|15.3|13.84|15.31|13.85|15.16|13.72|0
1647598800000|2022-03-18 10:20:00|15.31|13.85|15.25|13.8|15.31|13.85|15.23|13.78|0
1647599100000|2022-03-18 10:25:00|15.24|13.79|15.22|13.77|15.26|13.81|15.21|13.76|0
1647599400000|2022-03-18 10:30:00|15.24|13.78|15.26|13.8|15.3|13.84|15.22|13.77|0
1647599700000|2022-03-18 10:35:00|15.27|13.81|15.25|13.8|15.28|13.82|15.23|13.78|0
1647600000000|2022-03-18 10:40:00|15.26|13.79|15.3|13.84|15.33|13.87|15.21|13.76|0
1647600300000|2022-03-18 10:45:00|15.29|13.83|15.31|13.85|15.34|13.88|15.28|13.82|0
1647600600000|2022-03-18 10:50:00|15.32|13.86|15.36|13.89|15.39|13.92|15.31|13.85|0
1647600900000|2022-03-18 10:55:00|15.54|13.9|15.45|13.98|15.54|14.06|15.44|13.9|0
1647601200000|2022-03-18 11:00:00|15.46|13.99|15.49|14.02|15.53|14.05|15.46|13.99|0
1647601500000|2022-03-18 11:05:00|15.5|14.03|15.55|14.07|15.6|14.11|15.5|14.03|0
1647601800000|2022-03-18 11:10:00|15.57|14.09|15.56|14.08|15.64|14.15|15.56|14.08|0
1647602100000|2022-03-18 11:15:00|15.55|14.07|15.48|14.01|15.55|14.07|15.48|14.01|0
1647602400000|2022-03-18 11:20:00|15.49|14.02|15.51|14.04|15.53|14.05|15.48|14.01|0
1647602700000|2022-03-18 11:25:00|15.52|14.03|15.54|14.06|15.64|14.15|15.52|14.03|0
1647603000000|2022-03-18 11:30:00|15.55|14.07|15.47|14|15.55|14.07|15.47|14|0
1647603300000|2022-03-18 11:35:00|15.5|14.02|15.44|13.97|15.51|14.03|15.42|13.95|0
1647603600000|2022-03-18 11:40:00|15.43|13.96|15.41|13.94|15.46|13.98|15.38|13.92|0
1647603900000|2022-03-18 11:45:00|15.42|13.95|15.45|13.98|15.47|14|15.41|13.94|0
1647604200000|2022-03-18 11:50:00|15.46|13.99|15.48|14.01|15.5|14.02|15.45|13.98|0
1647604500000|2022-03-18 11:55:00|15.49|14|15.55|14.07|15.55|14.07|15.45|13.98|0
1647604800000|2022-03-18 12:00:00|15.54|14.06|15.51|14.03|15.57|14.09|15.49|14.02|0
1647605100000|2022-03-18 12:05:00|15.48|14.01|15.47|13.99|15.51|14.03|15.44|13.97|0
1647605400000|2022-03-18 12:10:00|15.46|14|15.44|13.97|15.49|14.02|15.43|13.96|0
1647605700000|2022-03-18 12:15:00|15.45|13.98|15.49|14.01|15.53|14.05|15.43|13.96|0
1647606000000|2022-03-18 12:20:00|15.48|14|15.4|13.94|15.49|14.01|15.39|13.92|0
1647606300000|2022-03-18 12:25:00|15.39|13.93|15.36|13.9|15.4|13.94|15.35|13.89|0
1647606600000|2022-03-18 12:30:00|15.37|13.92|15.41|13.94|15.43|13.96|15.37|13.92|0
1647606900000|2022-03-18 12:35:00|15.42|13.95|15.36|13.9|15.42|13.96|15.35|13.89|0
1647607200000|2022-03-18 12:40:00|15.35|13.89|15.3|13.84|15.35|13.89|15.28|13.82|0
1647607500000|2022-03-18 12:45:00|15.31|13.86|15.37|13.91|15.39|13.92|15.3|13.84|0
1647607800000|2022-03-18 12:50:00|15.38|13.92|15.47|13.99|15.54|14.06|15.38|13.92|0
1647608100000|2022-03-18 12:55:00|15.46|14|15.41|13.94|15.47|14|15.4|13.94|0
1647608400000|2022-03-18 13:00:00|15.42|13.95|15.41|13.94|15.43|13.96|15.4|13.94|0
1647608700000|2022-03-18 13:05:00|15.42|13.95|15.46|13.99|15.48|14|15.4|13.93|0
1647609000000|2022-03-18 13:10:00|15.45|13.98|15.3|13.84|15.48|14|15.28|13.82|0
1647609300000|2022-03-18 13:15:00|15.31|13.85|15.33|13.87|15.33|13.87|15.3|13.84|0
1647609600000|2022-03-18 13:20:00|15.32|13.86|15.28|13.82|15.34|13.88|15.28|13.82|0
1647609900000|2022-03-18 13:25:00|15.27|13.8|14.92|13.5|15.27|13.8|14.91|13.49|0
1647610200000|2022-03-18 13:30:00|14.91|13.49|15.03|13.6|15.11|13.68|14.86|13.45|0
1647610500000|2022-03-18 13:35:00|15.05|13.61|14.93|13.51|15.07|13.64|14.74|13.34|0
1647610800000|2022-03-18 13:40:00|14.92|13.5|14.91|13.49|15|13.57|14.85|13.44|0
1647611100000|2022-03-18 13:45:00|14.9|13.48|14.76|13.35|14.93|13.51|14.75|13.35|0
1647611400000|2022-03-18 13:50:00|14.77|13.36|14.84|13.43|14.86|13.44|14.68|13.28|0
1647611700000|2022-03-18 13:55:00|14.83|13.41|14.7|13.3|14.86|13.45|14.7|13.3|0
1647612000000|2022-03-18 14:00:00|14.68|13.28|14.52|13.14|14.75|13.35|14.47|13.09|0
1647612300000|2022-03-18 14:05:00|14.53|13.15|14.48|13.1|14.54|13.16|14.45|13.07|0
1647612600000|2022-03-18 14:10:00|14.47|13.09|14.9|13.48|15.8|14.3|14.36|12.99|0
1647612900000|2022-03-18 14:15:00|14.91|13.49|15.01|13.58|15.07|13.63|14.88|13.46|0
1647613200000|2022-03-18 14:20:00|15.02|13.59|14.99|13.57|15.1|13.66|14.94|13.51|0
1647613500000|2022-03-18 14:25:00|15|13.56|14.98|13.55|15|13.58|14.93|13.51|0
1647613800000|2022-03-18 14:30:00|14.95|13.56|15.02|13.59|15.05|13.61|14.88|13.46|0
1647614100000|2022-03-18 14:35:00|15.03|13.6|15.18|13.73|15.22|13.77|14.99|13.56|0
1647614400000|2022-03-18 14:40:00|15.2|13.74|14.67|13.27|15.24|13.78|14.55|13.16|0
1647614700000|2022-03-18 14:45:00|14.68|13.29|14.74|13.33|14.74|13.33|14.58|13.2|0
1647615000000|2022-03-18 14:50:00|14.75|13.34|14.67|13.27|14.82|13.41|14.67|13.27|0
1647615300000|2022-03-18 14:55:00|14.68|13.28|14.6|13.21|14.7|13.3|14.56|13.17|0
1647615600000|2022-03-18 15:00:00|14.59|13.2|14.47|13.09|14.62|13.22|14.46|13.08|0
1647615900000|2022-03-18 15:05:00|14.48|13.1|14.42|13.05|14.51|13.13|14.38|13.01|0
1647616200000|2022-03-18 15:10:00|14.41|13.04|14.46|13.08|14.47|13.09|14.35|12.98|0
1647616500000|2022-03-18 15:15:00|14.47|13.09|14.42|13.05|14.54|13.16|14.41|13.03|0
1647616800000|2022-03-18 15:20:00|14.41|13.04|14.52|13.14|14.55|13.16|14.41|13.04|0
1647617100000|2022-03-18 15:25:00|14.5|13.12|14.53|13.15|14.62|13.22|14.49|13.11|0
1647617400000|2022-03-18 15:30:00|14.52|13.14|14.43|13.05|14.53|13.15|14.4|13.03|0
1647617700000|2022-03-18 15:35:00|14.44|13.06|14.37|13|14.47|13.09|14.27|12.91|0
1647618000000|2022-03-18 15:40:00|14.39|13.02|14.47|13.09|14.48|13.1|14.38|13.01|0
1647618300000|2022-03-18 15:45:00|14.46|13.08|14.66|13.27|14.98|13.55|14.44|13.06|0
1647618600000|2022-03-18 15:50:00|14.65|13.26|14.81|13.4|14.81|13.4|14.58|13.19|0
1647618900000|2022-03-18 15:55:00|14.77|13.37|14.64|13.24|14.77|13.37|14.61|13.22|0
1647619200000|2022-03-18 16:00:00|14.63|13.25|14.91|13.49|15.01|13.58|14.63|13.24|0
1647619500000|2022-03-18 16:05:00|14.9|13.48|14.91|13.49|14.94|13.52|14.86|13.44|0
1647619800000|2022-03-18 16:10:00|14.9|13.48|14.87|13.45|14.93|13.5|14.84|13.42|0
1647620100000|2022-03-18 16:15:00|14.86|13.44|14.81|13.4|14.86|13.44|14.75|13.34|0
1647620400000|2022-03-18 16:20:00|14.82|13.41|14.75|13.35|14.87|13.45|14.75|13.34|0
1647620700000|2022-03-18 16:25:00|14.76|13.36|14.72|13.32|14.95|13.53|14.72|13.32|0
1647621000000|2022-03-18 16:30:00|14.73|13.31|14.69|13.29|14.75|13.35|14.68|13.28|0
1647621300000|2022-03-18 16:35:00|14.68|13.28|14.62|13.23|14.69|13.29|14.62|13.23|0
1647621600000|2022-03-18 16:40:00|14.61|13.22|14.58|13.19|14.63|13.23|14.57|13.19|0
1647621900000|2022-03-18 16:45:00|14.57|13.2|14.68|13.28|14.7|13.3|14.57|13.18|0
1647622200000|2022-03-18 16:50:00|14.66|13.27|14.63|13.23|14.66|13.27|14.6|13.21|0
1647622500000|2022-03-18 16:55:00|14.62|13.24|14.62|13.23|14.65|13.25|14.57|13.18|0
1647622800000|2022-03-18 17:00:00|14.6|13.22|14.47|13.09|14.93|13.5|14.43|13.06|0
1647623100000|2022-03-18 17:05:00|14.48|13.1|14.38|13.01|14.51|13.13|14.34|12.98|0
1647623400000|2022-03-18 17:10:00|14.39|13.02|14.54|13.16|14.56|13.18|14.38|13.01|0
1647623700000|2022-03-18 17:15:00|14.55|13.15|14.59|13.2|14.59|13.2|14.52|13.14|0
1647624000000|2022-03-18 17:20:00|14.58|13.19|14.51|13.13|14.6|13.21|14.5|13.12|0
1647624300000|2022-03-18 17:25:00|14.52|13.14|14.44|13.07|14.52|13.14|14.44|13.06|0
1647624600000|2022-03-18 17:30:00|14.45|13.06|14.43|13.06|14.49|13.11|14.43|13.06|0
1647624900000|2022-03-18 17:35:00|14.44|13.07|14.47|13.09|14.48|13.1|14.43|13.06|0
1647625200000|2022-03-18 17:40:00|14.48|13.1|14.5|13.12|14.52|13.14|14.48|13.1|0
1647625500000|2022-03-18 17:45:00|14.51|13.13|14.47|13.09|14.51|13.13|14.46|13.08|0
1647625800000|2022-03-18 17:50:00|14.46|13.08|14.48|13.1|14.49|13.11|14.46|13.08|0
1647626100000|2022-03-18 17:55:00|14.49|13.11|14.49|13.11|14.53|13.15|14.44|13.06|0
1647626400000|2022-03-18 18:00:00|14.47|13.09|14.5|13.12|14.5|13.12|14.46|13.09|0
1647626700000|2022-03-18 18:05:00|14.51|13.13|14.58|13.19|14.59|13.2|14.5|13.12|0
1647627000000|2022-03-18 18:10:00|14.59|13.2|14.48|13.1|14.6|13.21|14.48|13.1|0
1647627300000|2022-03-18 18:15:00|14.49|13.11|14.45|13.07|14.49|13.11|14.4|13.03|0
1647627600000|2022-03-18 18:20:00|14.46|13.08|14.44|13.06|14.49|13.11|14.43|13.05|0
1647627900000|2022-03-18 18:25:00|14.43|13.07|14.45|13.08|14.51|13.13|14.43|13.07|0
1647628200000|2022-03-18 18:30:00|14.44|13.07|14.46|13.08|14.54|13.16|14.44|13.06|0
1647628500000|2022-03-18 18:35:00|14.45|13.07|14.38|13.01|14.45|13.07|14.35|12.99|0
1647628800000|2022-03-18 18:40:00|14.37|13|15.29|13.83|23.65|22.05|12.68|11.48|0
1647629100000|2022-03-18 18:45:00|15.28|13.84|14.72|13.32|15.29|13.84|14.7|13.3|0
1647629400000|2022-03-18 18:50:00|14.71|13.31|14.67|13.27|14.71|13.31|14.66|13.26|0
1647629700000|2022-03-18 18:55:00|14.68|13.28|13.27|12|14.71|13.31|13.27|12|0
1647630000000|2022-03-18 19:00:00|16.13|12.01|14.52|13.13|16.13|14.6|13.53|12|0
1647630300000|2022-03-18 19:05:00|14.53|13.14|14.46|13.08|14.53|13.15|14.46|13.08|0
1647630600000|2022-03-18 19:10:00|14.45|13.09|14.42|13.05|14.48|13.1|14.41|13.04|0
1647630900000|2022-03-18 19:15:00|14.43|13.06|14.35|12.99|14.43|13.06|14.35|12.99|0
1647631200000|2022-03-18 19:20:00|14.36|12.98|14.3|12.94|14.37|13.01|14.3|12.93|0
1647631500000|2022-03-18 19:25:00|14.29|12.93|14.28|12.92|14.29|12.93|14.24|12.88|0
1647631800000|2022-03-18 19:30:00|14.27|12.91|14.13|12.78|14.28|12.92|14.13|12.78|0
1647632100000|2022-03-18 19:35:00|14.12|12.79|14.5|13.12|14.97|13.54|14.11|12.77|0
1647632400000|2022-03-18 19:40:00|14.48|13.1|14.32|12.96|14.51|13.13|14.32|12.95|0
1647632700000|2022-03-18 19:45:00|14.33|12.97|14.35|12.98|14.41|13.04|14.3|12.94|0
1647633000000|2022-03-18 19:50:00|14.34|13|14.38|13.01|14.48|13.1|14.33|12.96|0
1647633300000|2022-03-18 19:55:00|14.34|12.97|14.37|13|14.41|13.03|14.27|12.91|0
1647633600000|2022-03-18 20:00:00|14.38|13.01|14.32|12.96|14.38|13.01|14.28|12.92|0
1647633900000|2022-03-18 20:05:00|14.33|12.95|14.28|12.92|14.33|12.96|14.27|12.91|0
1647634200000|2022-03-18 20:10:00|14.29|12.93|14.25|12.89|14.29|12.93|14.23|12.87|0
1663581300000|2022-09-19 09:55:00|25.92|23.45|25.93|23.46|25.94|23.47|25.87|23.41|0
1663581600000|2022-09-19 10:00:00|25.94|23.47|26.06|23.58|26.08|23.59|25.89|23.42|0
1663581900000|2022-09-19 10:05:00|26.07|23.59|26.17|23.68|26.21|23.71|26.05|23.57|0
1663582200000|2022-09-19 10:10:00|26.18|23.67|26.2|23.7|26.2|23.7|26.1|23.62|0
1663582500000|2022-09-19 10:15:00|26.19|23.69|26.15|23.66|26.26|23.75|26.15|23.66|0
1663582800000|2022-09-19 10:20:00|26.16|23.67|26.02|23.54|26.17|23.67|26|23.52|0
1663583100000|2022-09-19 10:25:00|26.03|23.55|26|23.52|26.03|23.55|25.97|23.5|0
1663583400000|2022-09-19 10:30:00|25.99|23.51|25.94|23.47|26.03|23.55|25.9|23.43|0
1663583700000|2022-09-19 10:35:00|25.93|23.46|25.98|23.5|25.98|23.5|25.87|23.41|0
1663584000000|2022-09-19 10:40:00|25.97|23.49|25.91|23.45|25.99|23.51|25.9|23.44|0
1663584300000|2022-09-19 10:45:00|25.9|23.43|25.79|23.33|25.91|23.45|25.79|23.33|0
1663584600000|2022-09-19 10:50:00|25.78|23.34|25.87|23.41|25.87|23.41|25.78|23.32|0
1663584900000|2022-09-19 10:55:00|25.86|23.4|25.79|23.33|25.88|23.41|25.78|23.33|0
1663585200000|2022-09-19 11:00:00|25.78|23.32|25.74|23.29|25.78|23.32|25.68|23.23|0
1663585500000|2022-09-19 11:05:00|25.75|23.28|25.66|23.22|25.75|23.28|25.59|23.16|0
1663585800000|2022-09-19 11:10:00|25.67|23.23|25.66|23.22|25.74|23.28|25.63|23.19|0
1663586100000|2022-09-19 11:15:00|25.65|23.21|25.71|23.26|25.71|23.26|25.61|23.17|0
1663586400000|2022-09-19 11:20:00|25.7|23.25|25.85|23.38|25.85|23.38|25.69|23.24|0
1663586700000|2022-09-19 11:25:00|25.86|23.39|25.91|23.44|25.91|23.44|25.78|23.33|0
1663587000000|2022-09-19 11:30:00|25.89|23.42|25.83|23.37|25.92|23.45|25.83|23.37|0
1663587300000|2022-09-19 11:35:00|25.84|23.38|25.76|23.31|25.85|23.39|25.73|23.28|0
1663587600000|2022-09-19 11:40:00|25.77|23.3|25.88|23.41|25.88|23.42|25.73|23.28|0
1663587900000|2022-09-19 11:45:00|25.87|23.4|25.88|23.42|25.89|23.43|25.8|23.34|0
1663588200000|2022-09-19 11:50:00|25.89|23.43|25.78|23.32|25.89|23.43|25.77|23.32|0
1663588500000|2022-09-19 11:55:00|25.77|23.33|26.02|23.54|26.04|23.56|25.77|23.33|0
1663588800000|2022-09-19 12:00:00|26.01|23.53|25.91|23.44|26.03|23.55|25.87|23.41|0
1663589100000|2022-09-19 12:05:00|25.9|23.43|25.73|23.28|25.9|23.43|25.7|23.25|0
1663589400000|2022-09-19 12:10:00|25.74|23.29|25.81|23.35|25.85|23.39|25.67|23.23|0
1663589700000|2022-09-19 12:15:00|25.82|23.36|25.94|23.47|25.96|23.49|25.81|23.35|0
1663590000000|2022-09-19 12:20:00|25.92|23.46|25.87|23.4|25.95|23.48|25.85|23.39|0
1663590300000|2022-09-19 12:25:00|25.86|23.39|25.8|23.35|25.88|23.41|25.73|23.28|0
1663590600000|2022-09-19 12:30:00|25.79|23.34|25.8|23.35|25.88|23.41|25.73|23.28|0
1663590900000|2022-09-19 12:35:00|25.82|23.36|25.59|23.15|25.85|23.38|25.59|23.15|0
1663591200000|2022-09-19 12:40:00|25.6|23.16|25.58|23.14|25.66|23.22|25.54|23.11|0
1663591500000|2022-09-19 12:45:00|25.59|23.15|25.46|23.03|25.59|23.15|25.46|23.03|0
1663591800000|2022-09-19 12:50:00|25.48|23.05|25.48|23.05|25.51|23.08|25.37|22.96|0
1663592100000|2022-09-19 12:55:00|25.46|23.04|25.56|23.12|25.56|23.13|25.43|23.01|0
1663592400000|2022-09-19 13:00:00|25.55|23.11|25.53|23.1|25.61|23.17|25.48|23.06|0
1663592700000|2022-09-19 13:05:00|25.54|23.11|25.58|23.15|25.65|23.2|25.48|23.06|0
1663593000000|2022-09-19 13:10:00|25.57|23.14|25.54|23.11|25.63|23.19|25.54|23.11|0
1663593300000|2022-09-19 13:15:00|25.55|23.12|25.64|23.2|25.65|23.21|25.51|23.08|0
1663593600000|2022-09-19 13:20:00|25.65|23.21|25.75|23.29|25.8|23.34|25.65|23.21|0
1663593900000|2022-09-19 13:25:00|25.76|23.3|25.88|23.41|25.91|23.44|25.74|23.29|0
1663594200000|2022-09-19 13:30:00|25.89|23.42|25.41|22.99|25.92|23.45|25.35|22.93|0
1663594500000|2022-09-19 13:35:00|25.37|22.95|25.38|22.96|25.51|23.08|25.32|22.91|0
1663594800000|2022-09-19 13:40:00|25.37|22.95|25.07|22.68|25.37|22.95|24.97|22.59|0
1663595100000|2022-09-19 13:45:00|25.03|22.65|25.62|23.18|26.19|23.7|24.87|22.5|0
1663595400000|2022-09-19 13:50:00|25.59|23.16|25.28|22.88|25.61|23.17|25.2|22.8|0
1663595700000|2022-09-19 13:55:00|25.27|22.86|25.3|22.89|25.42|23|25.17|22.77|0
1663596000000|2022-09-19 14:00:00|25.31|22.9|25.57|23.14|25.63|23.19|25.3|22.89|0
1663596300000|2022-09-19 14:05:00|25.56|23.13|25.43|23.01|25.57|23.14|25.27|22.87|0
1663596600000|2022-09-19 14:10:00|25.45|23.03|25.08|22.69|25.47|23.05|24.88|22.51|0
1663596900000|2022-09-19 14:15:00|25.09|22.7|25.32|22.91|25.34|22.93|25.03|22.65|0
1663597200000|2022-09-19 14:20:00|25.33|22.92|25.21|22.81|25.47|23.05|25.21|22.81|0
1663597500000|2022-09-19 14:25:00|25.2|22.8|24.95|22.58|25.2|22.8|24.95|22.58|0
1663597800000|2022-09-19 14:30:00|25.03|22.65|25.02|22.64|25.14|22.75|24.86|22.5|0
1663598100000|2022-09-19 14:35:00|24.98|22.6|25.13|22.74|25.45|23.03|24.66|22.31|0
1663598400000|2022-09-19 14:40:00|25.12|22.73|24.93|22.56|25.14|22.75|24.88|22.51|0
1663598700000|2022-09-19 14:45:00|24.92|22.55|25|22.62|25.04|22.66|24.81|22.44|0
1663599000000|2022-09-19 14:50:00|25.02|22.64|25.24|22.83|25.24|22.83|25|22.62|0
1663599300000|2022-09-19 14:55:00|25.23|22.82|25.18|22.78|25.29|22.88|25.09|22.7|0
1663599600000|2022-09-19 15:00:00|25.17|22.77|25.06|22.67|25.24|22.83|24.89|22.52|0
1663599900000|2022-09-19 15:05:00|25.07|22.68|25.08|22.69|25.14|22.74|24.95|22.57|0
1663600200000|2022-09-19 15:10:00|25.06|22.67|25.17|22.78|25.23|22.83|24.97|22.59|0
1663600500000|2022-09-19 15:15:00|25.18|22.79|25.11|22.72|25.23|22.83|24.85|22.48|0
1663600800000|2022-09-19 15:20:00|25.1|22.71|25.36|22.95|25.36|22.95|25.1|22.71|0
1663601100000|2022-09-19 15:25:00|25.35|22.94|25.09|22.7|25.55|23.12|25.06|22.67|0
1663601400000|2022-09-19 15:30:00|25.11|22.72|25.22|22.82|25.29|22.88|25.08|22.69|0
1663601700000|2022-09-19 15:35:00|25.24|22.81|25.41|22.99|25.5|23.07|25.24|22.81|0
1663602000000|2022-09-19 15:40:00|25.42|23|25.32|22.91|25.46|23.03|25.27|22.87|0
1663602300000|2022-09-19 15:45:00|25.31|22.9|25.15|22.76|25.32|22.91|25.13|22.74|0
1663602600000|2022-09-19 15:50:00|25.16|22.77|25.17|22.78|25.26|22.86|25.07|22.68|0
1663602900000|2022-09-19 15:55:00|25.16|22.77|25.37|22.96|25.39|22.97|25.13|22.74|0
1663603200000|2022-09-19 16:00:00|25.36|22.95|25.37|22.96|25.37|22.96|25.17|22.78|0
1663603500000|2022-09-19 16:05:00|25.38|22.92|25.25|22.85|25.62|23.18|25.17|22.77|0
1663603800000|2022-09-19 16:10:00|25.26|22.86|25.27|22.86|25.28|22.87|25.15|22.76|0
1663604100000|2022-09-19 16:15:00|25.26|22.85|25.19|22.8|25.36|22.94|25.11|22.72|0
1663604400000|2022-09-19 16:20:00|25.23|22.83|25.25|22.84|25.36|22.94|25.18|22.78|0
1663604700000|2022-09-19 16:25:00|25.26|22.85|25.34|22.93|25.46|23.03|25.22|22.82|0
1663605000000|2022-09-19 16:30:00|25.36|22.94|25.16|22.76|25.38|22.96|25.16|22.76|0
1663605300000|2022-09-19 16:35:00|25.15|22.75|24.69|22.33|25.15|22.75|24.61|22.26|0
1663605600000|2022-09-19 16:40:00|24.68|22.35|24.64|22.29|24.82|22.46|24.63|22.28|0
1663605900000|2022-09-19 16:45:00|24.63|22.28|24.72|22.37|24.75|22.4|24.62|22.27|0
1663606200000|2022-09-19 16:50:00|24.71|22.36|24.48|22.15|24.71|22.36|24.48|22.15|0
1663606500000|2022-09-19 16:55:00|24.46|22.13|24.47|22.14|24.55|22.21|24.4|22.08|0
1663606800000|2022-09-19 17:00:00|24.46|22.13|24.56|22.22|24.56|22.23|24.42|22.09|0
1663607100000|2022-09-19 17:05:00|24.57|22.23|24.53|22.2|24.64|22.3|24.49|22.15|0
1663607400000|2022-09-19 17:10:00|24.52|22.18|24.72|22.37|24.77|22.41|24.52|22.18|0
1663607700000|2022-09-19 17:15:00|24.74|22.38|24.7|22.35|24.84|22.47|24.7|22.35|0
1663608000000|2022-09-19 17:20:00|24.68|22.33|24.56|22.22|24.76|22.4|24.56|22.22|0
1663608300000|2022-09-19 17:25:00|24.57|22.23|24.1|21.8|24.77|22.41|24.1|21.8|0
1663608600000|2022-09-19 17:30:00|24.09|21.79|24.39|22.06|24.39|22.06|24.09|21.79|0
1663608900000|2022-09-19 17:35:00|24.38|22.05|24.37|22.05|24.51|22.18|24.32|22|0
1663609200000|2022-09-19 17:40:00|24.36|22.04|24.3|21.98|24.4|22.07|24.26|21.95|0
1663609500000|2022-09-19 17:45:00|24.31|21.99|24.26|21.95|24.31|21.99|24.11|21.82|0
1663609800000|2022-09-19 17:50:00|24.28|21.97|24.3|21.98|24.36|22.04|24.2|21.89|0
1663610100000|2022-09-19 17:55:00|24.32|22|24.34|22.03|24.39|22.07|24.21|21.9|0
1663610400000|2022-09-19 18:00:00|24.32|22.01|24.44|22.11|24.46|22.13|24.26|21.95|0
1663610700000|2022-09-19 18:05:00|24.43|22.1|24.34|22.02|24.51|22.17|24.31|22|0
1663611000000|2022-09-19 18:10:00|24.35|22.03|24.49|22.16|24.49|22.16|24.32|22.01|0
1663611300000|2022-09-19 18:15:00|24.51|22.17|24.41|22.08|24.51|22.17|24.26|21.95|0
1663611600000|2022-09-19 18:20:00|24.4|22.05|24.6|22.26|24.62|22.28|24.32|22|0
1663611900000|2022-09-19 18:25:00|24.59|22.25|24.43|22.1|24.61|22.27|24.39|22.07|0
1663612200000|2022-09-19 18:30:00|24.44|22.11|24.58|22.24|24.65|22.3|24.29|21.98|0
1663612500000|2022-09-19 18:35:00|24.59|22.25|24.47|22.14|24.68|22.33|24.44|22.11|0
1663612800000|2022-09-19 18:40:00|24.48|22.15|24.66|22.31|24.67|22.32|24.48|22.15|0
1663613100000|2022-09-19 18:45:00|24.67|22.32|24.72|22.37|24.75|22.4|24.63|22.28|0
1663613400000|2022-09-19 18:50:00|24.73|22.38|24.55|22.21|24.73|22.38|24.49|22.16|0
1663613700000|2022-09-19 18:55:00|24.56|22.22|24.46|22.13|24.56|22.22|24.43|22.1|0
1663614000000|2022-09-19 19:00:00|24.44|22.11|24.03|21.74|24.45|22.12|23.99|21.71|0
1663614300000|2022-09-19 19:05:00|24.04|21.75|24.03|21.74|24.09|21.8|23.98|21.7|0
1663614600000|2022-09-19 19:10:00|24.02|21.73|23.74|21.48|24.08|21.79|23.56|21.32|0
1663614900000|2022-09-19 19:15:00|23.7|21.44|23.82|21.55|23.85|21.58|23.66|21.41|0
1663615200000|2022-09-19 19:20:00|23.84|21.57|23.73|21.47|23.91|21.63|23.69|21.43|0
1663615500000|2022-09-19 19:25:00|23.71|21.45|23.62|21.37|23.72|21.46|23.5|21.26|0
1663615800000|2022-09-19 19:30:00|23.57|21.32|23.55|21.3|23.62|21.37|23.45|21.22|0
1663616100000|2022-09-19 19:35:00|23.57|21.33|24.42|22.09|24.71|22.36|23.48|21.24|0
1663616400000|2022-09-19 19:40:00|24.45|22.12|24.43|22.1|24.47|22.14|24.35|22.03|0
1663616700000|2022-09-19 19:45:00|24.42|22.09|24.5|22.16|24.59|22.25|24.34|22.02|0
1663617000000|2022-09-19 19:50:00|24.58|22.17|24.42|22.1|24.73|22.38|24.42|22.1|0
1663617300000|2022-09-19 19:55:00|24.44|22.12|24.32|22|24.55|22.21|24.32|22|0
1663617600000|2022-09-19 20:00:00|24.35|22.03|24.18|21.88|24.35|22.03|24|21.71|0
1663617900000|2022-09-19 20:05:00|24.17|21.86|24.54|22.2|24.55|22.21|24.16|21.86|0
1663618200000|2022-09-19 20:10:00|24.55|22.21|24.52|22.18|24.56|22.22|24.48|22.15|0
1663618500000|2022-09-19 20:15:00|24.51|22.19|24.57|22.23|24.59|22.25|24.5|22.17|0
1663618800000|2022-09-19 20:20:00|24.58|22.24|24.6|22.25|24.63|22.28|24.58|22.24|0
1663619100000|2022-09-19 20:25:00|24.58|22.26|24.51|22.18|24.59|22.26|24.51|22.18|0
1663619400000|2022-09-19 20:30:00|24.52|22.19|24.45|22.12|24.53|22.19|24.44|22.11|0
1663619700000|2022-09-19 20:35:00|24.44|22.11|24.37|22.04|24.44|22.11|24.37|22.04|0
1663620000000|2022-09-19 20:40:00|24.38|22.05|24.34|22.02|24.38|22.06|24.32|22|0
1663620300000|2022-09-19 20:45:00|24.33|22.01|24.34|22.03|24.36|22.04|24.33|22.01|0
1663620600000|2022-09-19 20:50:00|24.35|22.02|24.33|22.01|24.35|22.03|24.32|22|0
1663620900000|2022-09-19 20:55:00|24.32|22|24.38|22.06|24.38|22.06|24.31|21.99|0
1663621200000|2022-09-19 21:00:00|24.37|22.04|24.38|22.05|24.38|22.06|24.36|22.04|0
1663621500000|2022-09-19 21:05:00|24.37|22.06|24.38|22.06|24.39|22.06|24.37|22.05|0
1663621800000|2022-09-19 21:10:00|24.37|22.05|24.36|22.04|24.37|22.06|24.36|22.04|0
1663622100000|2022-09-19 21:15:00|24.35|22.03|24.36|22.04|24.36|22.04|24.35|22.03|0
1663622400000|2022-09-19 21:20:00|24.35|22.03|24.35|22.03|24.36|22.04|24.35|22.03|0
1663622700000|2022-09-19 21:25:00|24.34|22.02|24.34|22.03|24.35|22.03|24.34|22.02|0
1663623000000|2022-09-19 21:30:00|24.35|22.02|24.35|22.03|24.35|22.03|24.34|22.02|0
1663623600000|2022-09-19 21:40:00|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1663623900000|2022-09-19 21:45:00|24.35|22.03|24.35|22.03|24.35|22.03|24.34|22.03|0
1663624200000|2022-09-19 21:50:00|24.34||24.35||24.35||24.34||0
1663624500000|2022-09-19 21:55:00|24.34|22.02|24.32|22.01|24.34|22.02|24.32|22|0
1663624800000|2022-09-19 22:00:00|24.35|22.03|24.38|22.06|24.41|22.08|24.35|22.03|0
1663625100000|2022-09-19 22:05:00|24.37|22.05|24.37|22.05|24.42|22.09|24.36|22.04|0
1663625400000|2022-09-19 22:10:00|24.36|22.04|24.32|22.01|24.36|22.04|24.3|21.99|0
1663625700000|2022-09-19 22:15:00|24.31|22|24.26|21.95|24.33|22.01|24.26|21.95|0
1663626000000|2022-09-19 22:20:00|24.25|21.94|24.22|21.91|24.26|21.95|24.16|21.86|0
1663626300000|2022-09-19 22:25:00|24.23|21.92|24.28|21.97|24.28|21.97|24.23|21.92|0
1663626600000|2022-09-19 22:30:00|24.27|21.96|24.31|21.99|24.31|21.99|24.24|21.94|0
1663626900000|2022-09-19 22:35:00|24.3|21.98|24.26|21.95|24.3|21.99|24.26|21.95|0
1663627200000|2022-09-19 22:40:00|24.27|21.96|24.27|21.95|24.28|21.97|24.24|21.93|0
1663627500000|2022-09-19 22:45:00|24.26|21.96|24.25|21.94|24.27|21.96|24.22|21.92|0
1663627800000|2022-09-19 22:50:00|24.24|21.93|24.24|21.93|24.27|21.96|24.23|21.92|0
1663628100000|2022-09-19 22:55:00|24.25|21.94|24.3|21.98|24.32|22|24.25|21.94|0
1663628400000|2022-09-19 23:00:00|24.29|21.97|24.28|21.96|24.31|21.99|24.28|21.96|0
1663628700000|2022-09-19 23:05:00|24.29|21.97|24.31|22|24.31|22|24.29|21.97|0
1663629000000|2022-09-19 23:10:00|24.32|22.01|24.3|21.99|24.33|22.02|24.29|21.97|0
1663629300000|2022-09-19 23:15:00|24.29|21.98|24.29|21.98|24.29|21.98|24.24|21.93|0
1663629600000|2022-09-19 23:20:00|24.28|21.97|24.25|21.94|24.3|21.99|24.24|21.93|0
1663629900000|2022-09-19 23:25:00|24.26|21.95|24.24|21.93|24.26|21.95|24.24|21.93|0
1663630200000|2022-09-19 23:30:00|24.21|21.9|24.18|21.88|24.22|21.91|24.09|21.8|0
1663630500000|2022-09-19 23:35:00|24.17|21.87|24.2|21.89|24.2|21.89|24.14|21.84|0
1663630800000|2022-09-19 23:40:00|24.21|21.9|24.2|21.9|24.22|21.92|24.18|21.87|0
1663631100000|2022-09-19 23:45:00|24.19|21.89|24.12|21.82|24.2|21.9|24.12|21.82|0
1663631400000|2022-09-19 23:50:00|24.13|21.83|24.07|21.78|24.13|21.83|24.04|21.75|0
1663631700000|2022-09-19 23:55:00|24.08|21.79|24.03|21.74|24.1|21.8|24.03|21.74|0
1663632000000|2022-09-20 00:00:00|24.05|21.76|23.97|21.68|24.08|21.79|23.96|21.68|0
1663632300000|2022-09-20 00:05:00|23.96|21.67|23.96|21.67|23.97|21.68|23.92|21.64|0
1663632600000|2022-09-20 00:10:00|23.95|21.68|23.95|21.67|24.02|21.73|23.95|21.67|0
1663632900000|2022-09-20 00:15:00|23.94|21.66|23.99|21.71|24.01|21.72|23.94|21.66|0
1663633200000|2022-09-20 00:20:00|24|21.72|23.97|21.69|24.03|21.74|23.96|21.68|0
1663633500000|2022-09-20 00:25:00|23.98|21.7|24.04|21.75|24.04|21.75|23.97|21.69|0
1663633800000|2022-09-20 00:30:00|24.03|21.74|24.09|21.8|24.1|21.81|24.01|21.72|0
1663634100000|2022-09-20 00:35:00|24.1|21.81|24.13|21.83|24.17|21.87|24.1|21.81|0
1663634400000|2022-09-20 00:40:00|24.14|21.84|24.25|21.94|24.26|21.95|24.13|21.83|0
1663634700000|2022-09-20 00:45:00|24.24|21.93|24.28|21.97|24.3|21.98|24.22|21.92|0
1663635000000|2022-09-20 00:50:00|24.29|21.98|24.26|21.95|24.32|22|24.24|21.93|0
1663635300000|2022-09-20 00:55:00|24.25|21.94|24.24|21.93|24.27|21.96|24.22|21.91|0
1663635600000|2022-09-20 01:00:00|24.25|21.94|24.27|21.96|24.32|22|24.24|21.93|0
1663635900000|2022-09-20 01:05:00|24.26|21.95|24.28|21.97|24.31|21.99|24.24|21.93|0
1663636200000|2022-09-20 01:10:00|24.27|21.96|24.31|22|24.35|22.03|24.26|21.95|0
1663636500000|2022-09-20 01:15:00|24.33|22.02|24.42|22.1|24.44|22.11|24.31|22|0
1663636800000|2022-09-20 01:20:00|24.41|22.09|24.38|22.06|24.45|22.12|24.37|22.05|0
1663637100000|2022-09-20 01:25:00|24.39|22.07|24.39|22.07|24.4|22.07|24.35|22.03|0
1663637400000|2022-09-20 01:30:00|24.38|22.06|24.35|22.03|24.43|22.1|24.35|22.03|0
1663637700000|2022-09-20 01:35:00|24.36|22.04|24.42|22.09|24.43|22.1|24.34|22.02|0
1663638000000|2022-09-20 01:40:00|24.41|22.08|24.39|22.06|24.46|22.13|24.38|22.05|0
1663638300000|2022-09-20 01:45:00|24.4|22.07|24.35|22.03|24.44|22.12|24.35|22.03|0
1663638600000|2022-09-20 01:50:00|24.36|22.04|24.28|21.97|24.37|22.05|24.28|21.97|0
1663638900000|2022-09-20 01:55:00|24.27|21.96|24.31|21.99|24.32|22|24.25|21.94|0
1663639200000|2022-09-20 02:00:00|24.32|22|24.34|22.03|24.35|22.03|24.29|21.97|0
1663639500000|2022-09-20 02:05:00|24.35|22.02|24.33|22.01|24.38|22.06|24.32|22|0
1663639800000|2022-09-20 02:10:00|24.34|22.02|24.3|21.98|24.34|22.02|24.27|21.96|0
1663640100000|2022-09-20 02:15:00|24.29|21.97|24.28|21.96|24.31|21.99|24.27|21.96|0
1663640400000|2022-09-20 02:20:00|24.27|21.97|24.28|21.97|24.29|21.98|24.27|21.95|0
1663640700000|2022-09-20 02:25:00|24.29|21.96|24.24|21.93|24.3|21.99|24.24|21.93|0
1663641000000|2022-09-20 02:30:00|24.25|21.94|24.27|21.96|24.27|21.96|24.23|21.92|0
1663641300000|2022-09-20 02:35:00|24.26|21.95|24.3|21.99|24.3|21.99|24.26|21.95|0
1663641600000|2022-09-20 02:40:00|24.31|22|24.32|22|24.34|22.02|24.31|21.99|0
1663641900000|2022-09-20 02:45:00|24.33|22.01|24.3|21.99|24.35|22.03|24.28|21.97|0
1663642200000|2022-09-20 02:50:00|24.29|21.98|24.28|21.97|24.32|22|24.27|21.96|0
1663642500000|2022-09-20 02:55:00|24.27|21.96|24.25|21.94|24.27|21.97|24.23|21.92|0
1663642800000|2022-09-20 03:00:00|24.24|21.93|24.26|21.95|24.28|21.97|24.24|21.93|0
1663643100000|2022-09-20 03:05:00|24.25|21.94|24.27|21.96|24.28|21.97|24.25|21.94|0
1663643400000|2022-09-20 03:10:00|24.26|21.95|24.23|21.93|24.28|21.97|24.23|21.92|0
1663643700000|2022-09-20 03:15:00|24.24|21.92|24.29|21.97|24.29|21.97|24.2|21.9|0
1663644000000|2022-09-20 03:20:00|24.28|21.98|24.29|21.97|24.3|21.98|24.28|21.96|0
1663644300000|2022-09-20 03:25:00|24.28|21.98|24.27|21.95|24.29|21.98|24.26|21.95|0
1663644600000|2022-09-20 03:30:00|24.26|21.94|24.25|21.94|24.27|21.96|24.23|21.92|0
1663644900000|2022-09-20 03:35:00|24.24|21.93|24.21|21.91|24.25|21.94|24.21|21.9|0
1663645200000|2022-09-20 03:40:00|24.22|21.9|24.21|21.9|24.24|21.94|24.21|21.9|0
1663645500000|2022-09-20 03:45:00|24.2|21.89|24.17|21.87|24.23|21.92|24.17|21.87|0
1663645800000|2022-09-20 03:50:00|24.18|21.88|24.2|21.9|24.21|21.91|24.17|21.87|0
1663646100000|2022-09-20 03:55:00|24.21|21.91|24.19|21.88|24.21|21.91|24.19|21.88|0
1663646400000|2022-09-20 04:00:00|24.18|21.87|24.18|21.88|24.19|21.89|24.18|21.87|0
1663646700000|2022-09-20 04:05:00|24.17|21.87|24.21|21.91|24.21|21.91|24.17|21.87|0
1663647000000|2022-09-20 04:10:00|24.2|21.9|24.18|21.88|24.21|21.91|24.18|21.88|0
1663647300000|2022-09-20 04:15:00|24.17|21.87|24.17|21.87|24.18|21.88|24.14|21.85|0
1663647600000|2022-09-20 04:20:00|24.18|21.88|24.19|21.89|24.21|21.9|24.18|21.88|0
1663647900000|2022-09-20 04:25:00|24.18|21.88|24.2|21.89|24.2|21.89|24.17|21.87|0
1663648200000|2022-09-20 04:30:00|24.19|21.88|24.15|21.85|24.19|21.89|24.15|21.85|0
1663648500000|2022-09-20 04:35:00|24.16|21.86|24.16|21.86|24.17|21.87|24.13|21.83|0
1663648800000|2022-09-20 04:40:00|24.17|21.85|24.15|21.85|24.17|21.87|24.15|21.85|0
1663649100000|2022-09-20 04:45:00|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1663649400000|2022-09-20 04:50:00|24.15|21.85|24.2|21.9|24.21|21.9|24.15|21.85|0
1663649700000|2022-09-20 04:55:00|24.21|21.89|24.18|21.87|24.21|21.91|24.18|21.87|0
1663650000000|2022-09-20 05:00:00|24.19|21.88|24.2|21.89|24.22|21.92|24.19|21.88|0
1663650300000|2022-09-20 05:05:00|24.19|21.9|24.15|21.85|24.2|21.9|24.15|21.85|0
1663650600000|2022-09-20 05:10:00|24.16|21.86|24.18|21.88|24.19|21.88|24.16|21.85|0
1663650900000|2022-09-20 05:15:00|24.19|21.87|24.19|21.89|24.22|21.91|24.17|21.87|0
1663651200000|2022-09-20 05:20:00|24.2|21.9|24.17|21.87|24.2|21.9|24.16|21.86|0
1663651500000|2022-09-20 05:25:00|24.18|21.86|24.06|21.77|24.18|21.86|24.06|21.77|0
1663651800000|2022-09-20 05:30:00|24.07|21.78|24.1|21.8|24.1|21.8|24.03|21.74|0
1663652100000|2022-09-20 05:35:00|24.09|21.79|24.07|21.77|24.1|21.81|24.07|21.77|0
1663652400000|2022-09-20 05:40:00|24.06|21.76|24.06|21.76|24.07|21.78|24.04|21.75|0
1663652700000|2022-09-20 05:45:00|24.05|21.77|24.08|21.79|24.08|21.79|24.05|21.76|0
1663653000000|2022-09-20 05:50:00|24.07|21.78|24.1|21.81|24.1|21.81|24.06|21.77|0
1663653300000|2022-09-20 05:55:00|24.11|21.8|24.08|21.79|24.12|21.82|24.08|21.79|0
1663653600000|2022-09-20 06:00:00|24.07|21.78|24.26|21.95|24.3|21.99|24.07|21.78|0
1663653900000|2022-09-20 06:05:00|24.28|21.96|24.19|21.89|24.28|21.96|24.18|21.88|0
1663654200000|2022-09-20 06:10:00|24.2|21.9|24.21|21.9|24.24|21.93|24.17|21.87|0
1663654500000|2022-09-20 06:15:00|24.22|21.91|24.22|21.91|24.25|21.94|24.19|21.89|0
1663654800000|2022-09-20 06:20:00|24.21|21.92|24.24|21.93|24.28|21.97|24.2|21.89|0
1663655100000|2022-09-20 06:25:00|24.25|21.94|24.21|21.9|24.25|21.94|24.21|21.9|0
1663655400000|2022-09-20 06:30:00|24.22|21.91|24.26|21.95|24.28|21.96|24.2|21.9|0
1663655700000|2022-09-20 06:35:00|24.28|21.96|24.2|21.9|24.3|21.99|24.17|21.87|0
1663656000000|2022-09-20 06:40:00|24.19|21.89|24.25|21.94|24.26|21.95|24.19|21.89|0
1663656300000|2022-09-20 06:45:00|24.26|21.95|24.24|21.93|24.28|21.97|24.24|21.93|0
1663656600000|2022-09-20 06:50:00|24.23|21.92|24.16|21.86|24.24|21.93|24.15|21.85|0
1663656900000|2022-09-20 06:55:00|24.17|21.87|24.2|21.89|24.22|21.91|24.11|21.82|0
1663657200000|2022-09-20 07:00:00|24.21|21.91|24.18|21.87|24.26|21.95|24.15|21.85|0
1663657500000|2022-09-20 07:05:00|24.16|21.86|23.95|21.67|24.16|21.86|23.89|21.62|0
1663657800000|2022-09-20 07:10:00|23.96|21.68|23.93|21.65|23.96|21.68|23.83|21.56|0
1663658100000|2022-09-20 07:15:00|23.91|21.63|23.2|20.99|24.33|22.01|23.19|20.98|0
1663658400000|2022-09-20 07:20:00|23.19|20.96|23.19|20.98|23.2|20.99|23.11|20.91|0
1663658700000|2022-09-20 07:25:00|23.18|20.97|23.33|21.11|23.36|21.13|23.17|20.96|0
1663659000000|2022-09-20 07:30:00|23.32|21.1|23.48|21.24|23.52|21.28|23.28|21.06|0
1663659300000|2022-09-20 07:35:00|23.5|21.26|23.58|21.34|23.58|21.34|23.45|21.22|0
1663659600000|2022-09-20 07:40:00|23.61|21.36|23.79|21.53|23.84|21.57|23.61|21.36|0
1663659900000|2022-09-20 07:45:00|23.8|21.54|23.75|21.48|23.91|21.63|23.71|21.45|0
1663660200000|2022-09-20 07:50:00|23.74|21.49|23.84|21.57|23.86|21.59|23.73|21.47|0
1663660500000|2022-09-20 07:55:00|23.82|21.55|23.88|21.6|23.96|21.68|23.81|21.54|0
1663660800000|2022-09-20 08:00:00|23.91|21.63|24|21.71|24.02|21.73|23.88|21.61|0
1663661100000|2022-09-20 08:05:00|24.02|21.73|24.08|21.79|24.14|21.84|23.99|21.7|0
1663661400000|2022-09-20 08:10:00|24.09|21.81|24.13|21.83|24.2|21.89|24.09|21.8|0
1663661700000|2022-09-20 08:15:00|24.15|21.85|23.5|21.26|24.21|21.9|23.21|21|0
1663662000000|2022-09-20 08:20:00|23.51|21.27|23.5|21.26|23.55|21.31|23.5|21.26|0
1663662300000|2022-09-20 08:25:00|23.48|21.25|23.4|21.17|23.56|21.31|23.4|21.17|0
1663662600000|2022-09-20 08:30:00|23.41|21.18|23.27|21.05|23.42|21.19|23.27|21.05|0
1663662900000|2022-09-20 08:35:00|23.26|21.04|23.23|21.02|23.28|21.06|23.21|21|0
1663663200000|2022-09-20 08:40:00|23.22|21.01|23.21|21|23.23|21.02|23.18|20.98|0
1663663500000|2022-09-20 08:45:00|23.2|20.99|23.27|21.06|23.27|21.06|23.19|20.98|0
1663663800000|2022-09-20 08:50:00|23.28|21.07|23.39|21.16|23.39|21.16|23.25|21.03|0
1663664100000|2022-09-20 08:55:00|23.37|21.14|23.37|21.14|23.4|21.17|23.33|21.11|0
1663664400000|2022-09-20 09:00:00|23.38|21.16|23.35|21.13|23.4|21.17|23.33|21.11|0
1663664700000|2022-09-20 09:05:00|23.36|21.14|23.49|21.25|23.51|21.27|23.35|21.13|0
1663665000000|2022-09-20 09:10:00|23.5|21.26|23.53|21.29|23.56|21.32|23.49|21.25|0
1663665300000|2022-09-20 09:15:00|23.54|21.3|23.63|21.38|23.64|21.39|23.53|21.29|0
1663665600000|2022-09-20 09:20:00|23.64|21.37|23.73|21.47|23.73|21.47|23.61|21.36|0
1663665900000|2022-09-20 09:25:00|23.74|21.48|23.61|21.37|23.75|21.49|23.55|21.31|0
1663666200000|2022-09-20 09:30:00|23.63|21.36|23.6|21.35|23.64|21.39|23.49|21.25|0
1663666500000|2022-09-20 09:35:00|23.61|21.36|23.6|21.36|23.68|21.42|23.59|21.35|0
1663666800000|2022-09-20 09:40:00|23.62|21.37|23.74|21.48|23.74|21.48|23.61|21.36|0
1663667100000|2022-09-20 09:45:00|23.75|21.49|23.78|21.52|23.84|21.57|23.75|21.49|0
1663667400000|2022-09-20 09:50:00|23.77|21.51|23.83|21.56|23.89|21.61|23.76|21.5|0
1663667700000|2022-09-20 09:55:00|23.84|21.57|23.73|21.47|23.86|21.59|23.72|21.46|0
1663668000000|2022-09-20 10:00:00|23.74|21.48|23.82|21.55|23.91|21.64|23.74|21.48|0
1663668300000|2022-09-20 10:05:00|23.81|21.54|23.85|21.58|23.9|21.63|23.81|21.54|0
1663668600000|2022-09-20 10:10:00|23.84|21.57|23.85|21.58|23.92|21.64|23.83|21.56|0
1663668900000|2022-09-20 10:15:00|23.86|21.59|23.89|21.62|23.97|21.69|23.86|21.59|0
1663669200000|2022-09-20 10:20:00|23.92|21.64|23.74|21.48|23.96|21.68|23.4|21.17|0
1663669500000|2022-09-20 10:25:00|23.73|21.47|23.66|21.41|23.75|21.48|23.65|21.4|0
1663669800000|2022-09-20 10:30:00|23.67|21.42|23.61|21.36|23.68|21.42|23.61|21.36|0
1663670100000|2022-09-20 10:35:00|23.6|21.35|23.63|21.38|23.65|21.4|23.6|21.35|0
1663670400000|2022-09-20 10:40:00|23.64|21.39|23.72|21.47|23.73|21.47|23.62|21.37|0
1663670700000|2022-09-20 10:45:00|23.75|21.46|23.66|21.4|23.79|21.52|23.65|21.4|0
1663671000000|2022-09-20 10:50:00|23.65|21.39|23.61|21.36|23.66|21.4|23.61|21.36|0
1663671300000|2022-09-20 10:55:00|23.62|21.37|23.61|21.36|23.65|21.4|23.61|21.36|0
1663671600000|2022-09-20 11:00:00|23.62|21.37|23.5|21.27|23.64|21.39|23.5|21.26|0
1663671900000|2022-09-20 11:05:00|23.51|21.29|23.54|21.3|23.57|21.33|23.48|21.24|0
1663672200000|2022-09-20 11:10:00|23.55|21.31|23.67|21.42|23.72|21.46|23.54|21.3|0
1663672500000|2022-09-20 11:15:00|23.68|21.43|23.46|21.22|23.68|21.43|23.45|21.22|0
1663672800000|2022-09-20 11:20:00|23.45|21.21|23.58|21.33|23.59|21.34|23.45|21.21|0
1663673100000|2022-09-20 11:25:00|23.57|21.32|23.56|21.31|23.59|21.34|23.48|21.25|0
1663673400000|2022-09-20 11:30:00|23.58|21.33|23.6|21.35|23.63|21.38|23.55|21.31|0
1663673700000|2022-09-20 11:35:00|23.59|21.33|23.58|21.34|23.62|21.37|23.58|21.33|0
1663674000000|2022-09-20 11:40:00|23.59|21.35|23.68|21.42|23.73|21.47|23.59|21.35|0
1663674300000|2022-09-20 11:45:00|23.69|21.43|23.65|21.4|23.74|21.48|23.65|21.4|0
1663674600000|2022-09-20 11:50:00|23.64|21.39|23.69|21.43|23.7|21.44|23.58|21.34|0
1663674900000|2022-09-20 11:55:00|23.7|21.44|23.74|21.48|23.74|21.48|23.67|21.41|0
1663675200000|2022-09-20 12:00:00|23.71|21.46|23.81|21.54|23.82|21.55|23.68|21.42|0
1663675500000|2022-09-20 12:05:00|23.82|21.55|23.99|21.7|24|21.71|23.8|21.53|0
1663675800000|2022-09-20 12:10:00|23.98|21.69|23.92|21.64|23.99|21.7|23.85|21.58|0
1663676100000|2022-09-20 12:15:00|23.93|21.65|23.9|21.62|23.96|21.68|23.84|21.57|0
1663676400000|2022-09-20 12:20:00|23.89|21.61|24.03|21.74|24.05|21.76|23.88|21.61|0
1663676700000|2022-09-20 12:25:00|24.02|21.73|24.19|21.89|24.22|21.91|24.01|21.72|0
1663677000000|2022-09-20 12:30:00|24.2|21.88|24.13|21.83|24.2|21.88|24.05|21.76|0
1663677300000|2022-09-20 12:35:00|24.12|21.82|23.65|21.4|24.15|21.85|23.63|21.38|0
1663677600000|2022-09-20 12:40:00|23.63|21.38|23.57|21.33|23.64|21.39|23.54|21.3|0
1663677900000|2022-09-20 12:45:00|23.56|21.32|23.57|21.33|23.59|21.35|23.52|21.28|0
1663678200000|2022-09-20 12:50:00|23.56|21.31|23.45|21.22|23.58|21.34|23.42|21.19|0
1663678500000|2022-09-20 12:55:00|23.46|21.23|23.56|21.32|23.56|21.32|23.43|21.2|0
1663678800000|2022-09-20 13:00:00|23.55|21.31|23.5|21.26|23.56|21.32|23.45|21.22|0
1663679100000|2022-09-20 13:05:00|23.51|21.27|23.57|21.33|23.63|21.38|23.49|21.25|0
1663679400000|2022-09-20 13:10:00|23.58|21.32|23.61|21.36|23.67|21.41|23.56|21.32|0
1663679700000|2022-09-20 13:15:00|23.62|21.37|23.74|21.48|23.75|21.49|23.61|21.36|0
1663680000000|2022-09-20 13:20:00|23.75|21.49|23.76|21.5|23.84|21.57|23.74|21.48|0
1663680300000|2022-09-20 13:25:00|23.77|21.51|23.86|21.59|23.86|21.59|23.72|21.46|0
1663680600000|2022-09-20 13:30:00|23.87|21.6|23.89|21.61|24.08|21.78|23.58|21.34|0
1663680900000|2022-09-20 13:35:00|23.95|21.67|24.26|21.95|24.3|21.99|23.92|21.65|0
1663681200000|2022-09-20 13:40:00|24.24|21.93|24.37|22.05|24.51|22.17|24.23|21.92|0
1663681500000|2022-09-20 13:45:00|24.38|22.06|24.32|22|24.41|22.08|24.14|21.84|0
1663681800000|2022-09-20 13:50:00|24.35|22.03|24.41|22.08|24.57|22.23|24.32|22|0
1663682100000|2022-09-20 13:55:00|24.4|22.07|24.4|22.07|24.43|22.11|24.23|21.92|0
1663682400000|2022-09-20 14:00:00|24.44|22.12|23.88|21.6|24.61|22.27|23.82|21.55|0
1663682700000|2022-09-20 14:05:00|23.89|21.61|23.7|21.45|23.9|21.62|23.63|21.38|0
1663683000000|2022-09-20 14:10:00|23.68|21.43|23.97|21.69|24.13|21.83|23.62|21.37|0
1663683300000|2022-09-20 14:15:00|23.96|21.68|23.99|21.71|24.12|21.82|23.88|21.6|0
1663683600000|2022-09-20 14:20:00|24.01|21.72|23.99|21.71|24.03|21.74|23.8|21.53|0
1663683900000|2022-09-20 14:25:00|24|21.72|23.79|21.52|24.03|21.74|23.71|21.45|0
1663684200000|2022-09-20 14:30:00|23.82|21.55|23.94|21.66|23.99|21.71|23.81|21.54|0
1663684500000|2022-09-20 14:35:00|23.95|21.67|24.05|21.76|24.25|21.94|23.87|21.6|0
1663684800000|2022-09-20 14:40:00|24.07|21.78|23.8|21.54|24.07|21.78|23.71|21.45|0
1663685100000|2022-09-20 14:45:00|23.82|21.56|23.69|21.43|23.91|21.63|23.69|21.43|0
1663685400000|2022-09-20 14:50:00|23.72|21.46|23.58|21.34|23.74|21.48|23.5|21.26|0
1663685700000|2022-09-20 14:55:00|23.57|21.33|23.53|21.29|23.63|21.38|23.51|21.27|0
1663686000000|2022-09-20 15:00:00|23.56|21.32|23.63|21.38|23.72|21.46|23.45|21.22|0
1663686300000|2022-09-20 15:05:00|23.61|21.36|23.33|21.11|23.68|21.42|23.31|21.09|0
1663686600000|2022-09-20 15:10:00|23.32|21.1|23.71|21.45|24.01|21.72|23.32|21.1|0
1663686900000|2022-09-20 15:15:00|23.69|21.44|23.81|21.54|23.89|21.62|23.65|21.4|0
1663687200000|2022-09-20 15:20:00|23.82|21.55|23.84|21.57|23.87|21.6|23.74|21.48|0
1663687500000|2022-09-20 15:25:00|23.85|21.58|23.82|21.55|23.89|21.62|23.7|21.44|0
1663687800000|2022-09-20 15:30:00|23.8|21.54|23.83|21.56|23.92|21.64|23.69|21.43|0
1663688100000|2022-09-20 15:35:00|23.82|21.55|23.88|21.61|23.95|21.67|23.77|21.51|0
1663688400000|2022-09-20 15:40:00|23.87|21.6|23.86|21.59|23.94|21.66|23.78|21.52|0
1663688700000|2022-09-20 15:45:00|23.85|21.58|23.72|21.46|23.86|21.59|23.68|21.42|0
1663689000000|2022-09-20 15:50:00|23.71|21.45|23.45|21.21|23.8|21.53|23.43|21.2|0
1663689300000|2022-09-20 15:55:00|23.42|21.19|23.39|21.16|23.43|21.2|23.33|21.1|0
1663689600000|2022-09-20 16:00:00|23.38|21.15|23.29|21.07|23.43|21.2|23.27|21.05|0
1663689900000|2022-09-20 16:05:00|23.28|21.06|23.36|21.14|23.39|21.16|23.22|21.01|0
1663690200000|2022-09-20 16:10:00|23.35|21.13|23.37|21.14|23.46|21.23|23.29|21.08|0
1663690500000|2022-09-20 16:15:00|23.38|21.15|23.46|21.23|23.52|21.28|23.32|21.1|0
1663690800000|2022-09-20 16:20:00|23.44|21.21|23.51|21.27|23.54|21.3|23.42|21.19|0
1663691100000|2022-09-20 16:25:00|23.52|21.28|23.8|21.53|23.81|21.54|23.52|21.28|0
1663691400000|2022-09-20 16:30:00|23.81|21.55|23.98|21.69|24.05|21.76|23.78|21.51|0
1663691700000|2022-09-20 16:35:00|23.99|21.7|24.01|21.72|24.06|21.77|23.91|21.63|0
1663692000000|2022-09-20 16:40:00|23.99|21.7|24.02|21.74|24.06|21.77|23.97|21.68|0
1663692300000|2022-09-20 16:45:00|24.04|21.75|24.02|21.74|24.09|21.8|23.97|21.68|0
1663692600000|2022-09-20 16:50:00|24.03|21.73|23.92|21.64|24.07|21.78|23.92|21.64|0
1663692900000|2022-09-20 16:55:00|23.9|21.62|23.95|21.66|23.99|21.71|23.88|21.6|0
1663693200000|2022-09-20 17:00:00|23.97|21.69|24.06|21.77|24.06|21.77|23.91|21.63|0
1663693500000|2022-09-20 17:05:00|24.08|21.79|24.15|21.85|24.24|21.93|24.07|21.78|0
1663693800000|2022-09-20 17:10:00|24.16|21.86|24.24|21.94|24.29|21.98|24.15|21.85|0
1663694100000|2022-09-20 17:15:00|24.27|21.96|23.99|21.71|24.38|22.06|23.43|21.2|0
1663694400000|2022-09-20 17:20:00|23.98|21.7|23.89|21.61|24.05|21.76|23.87|21.59|0
1663694700000|2022-09-20 17:25:00|23.9|21.63|24.19|21.88|24.21|21.9|23.88|21.6|0
1663695000000|2022-09-20 17:30:00|24.23|21.92|24.41|22.09|24.42|22.1|24.23|21.92|0
1663695300000|2022-09-20 17:35:00|24.4|22.08|24.32|22.01|24.41|22.09|24.3|21.99|0
1663695600000|2022-09-20 17:40:00|24.33|22.02|24.21|21.91|24.37|22.05|24.16|21.85|0
1663695900000|2022-09-20 17:45:00|24.2|21.9|24.44|22.11|24.44|22.11|24.16|21.86|0
1663696200000|2022-09-20 17:50:00|24.45|22.12|24.52|22.18|24.62|22.27|24.41|22.09|0
1663696500000|2022-09-20 17:55:00|24.53|22.19|24.69|22.34|24.76|22.4|24.53|22.19|0
1663696800000|2022-09-20 18:00:00|24.7|22.35|24.56|22.22|24.7|22.35|23.87|21.6|0
1663697100000|2022-09-20 18:05:00|24.54|22.2|24.42|22.09|24.57|22.23|24.42|22.09|0
1663697400000|2022-09-20 18:10:00|24.41|22.08|24.45|22.12|24.57|22.23|24.41|22.08|0
1663697700000|2022-09-20 18:15:00|24.43|22.1|24.29|21.98|24.6|22.25|24.29|21.98|0
1663698000000|2022-09-20 18:20:00|24.3|21.99|24.12|21.82|24.35|22.03|24.06|21.77|0
1663698300000|2022-09-20 18:25:00|24.13|21.83|24.2|21.89|24.27|21.96|24.09|21.8|0
1663698600000|2022-09-20 18:30:00|24.25|21.94|24.7|22.35|24.77|22.41|24.23|21.92|0
1663698900000|2022-09-20 18:35:00|24.71|22.36|24.68|22.33|24.76|22.4|24.59|22.25|0
1663699200000|2022-09-20 18:40:00|24.7|22.35|24.66|22.31|24.92|22.54|24.63|22.28|0
1663699500000|2022-09-20 18:45:00|24.67|22.32|24.2|21.9|24.69|22.34|24.09|21.79|0
1663699800000|2022-09-20 18:50:00|24.21|21.91|24.05|21.76|24.37|22.05|24.05|21.76|0
1663700100000|2022-09-20 18:55:00|24.03|21.74|23.89|21.62|24.11|21.81|23.8|21.53|0
1663700400000|2022-09-20 19:00:00|23.92|21.65|23.86|21.59|23.93|21.65|23.63|21.38|0
1663700700000|2022-09-20 19:05:00|23.84|21.58|24.02|21.73|24.08|21.78|23.84|21.57|0
1663701000000|2022-09-20 19:10:00|24.01|21.72|23.82|21.56|24.05|21.76|23.79|21.52|0
1663701300000|2022-09-20 19:15:00|23.84|21.57|23.72|21.46|23.9|21.63|23.72|21.46|0
1663701600000|2022-09-20 19:20:00|23.74|21.48|23.57|21.33|23.76|21.49|23.53|21.28|0
1663701900000|2022-09-20 19:25:00|23.58|21.34|23.56|21.32|23.59|21.35|23.44|21.21|0
1663702200000|2022-09-20 19:30:00|23.57|21.33|23.46|21.22|23.82|21.55|23.45|21.21|0
1663702500000|2022-09-20 19:35:00|23.47|21.23|24.36|22.04|24.65|22.31|23.19|20.98|0
1663702800000|2022-09-20 19:40:00|24.35|22.03|24.35|22.04|24.51|22.18|24.31|21.99|0
1663703100000|2022-09-20 19:45:00|24.33|22.01|24.44|22.11|24.51|22.18|24.23|21.92|0
1663703400000|2022-09-20 19:50:00|24.47|22.14|24.57|22.23|24.77|22.42|24.37|22.05|0
1663703700000|2022-09-20 19:55:00|24.61|22.26|24.7|22.35|24.89|22.52|24.61|22.26|0
1663704000000|2022-09-20 20:00:00|24.65|22.3|24.61|22.26|24.68|22.33|24.47|22.14|0
1663704300000|2022-09-20 20:05:00|24.62|22.27|24.45|22.12|24.63|22.28|24.44|22.11|0
1663704600000|2022-09-20 20:10:00|24.47|22.14|24.51|22.18|24.51|22.18|24.4|22.08|0
1663704900000|2022-09-20 20:15:00|24.45|22.12|24.55|22.22|24.55|22.22|24.43|22.1|0
1663705200000|2022-09-20 20:20:00|24.54|22.21|24.58|22.24|24.58|22.24|24.52|22.19|0
1663705500000|2022-09-20 20:25:00|24.57|22.23|24.6|22.26|24.61|22.27|24.54|22.21|0
1663705800000|2022-09-20 20:30:00|24.61|22.27|24.62|22.28|24.62|22.28|24.56|22.22|0
1663706100000|2022-09-20 20:35:00|24.61|22.27|24.6|22.26|24.67|22.32|24.58|22.24|0
1663706400000|2022-09-20 20:40:00|24.59|22.25|24.6|22.26|24.63|22.28|24.59|22.25|0
1663706700000|2022-09-20 20:45:00|24.59|22.25|24.55|22.21|24.59|22.25|24.55|22.21|0
1663707000000|2022-09-20 20:50:00|24.56|22.22|24.53|22.19|24.57|22.23|24.53|22.19|0
1663707300000|2022-09-20 20:55:00|24.54|22.2|24.49|22.16|24.56|22.22|24.48|22.15|0
1663707600000|2022-09-20 21:00:00|24.5|22.15|24.5|22.17|24.51|22.18|24.5|22.15|0
1663707900000|2022-09-20 21:05:00|24.51|22.16|24.52|22.18|24.52|22.18|24.5|22.16|0
1663708500000|2022-09-20 21:15:00|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.18|0
1663708800000|2022-09-20 21:20:00|24.54|22.2|24.53|22.19|24.54|22.2|24.53|22.19|0
1663709100000|2022-09-20 21:25:00|24.52|22.2|24.54|22.2|24.54|22.2|24.52|22.2|0
1663709400000|2022-09-20 21:30:00|24.53|22.19|24.53|22.2|24.55|22.21|24.53|22.19|0
1663709700000|2022-09-20 21:35:00|24.52|22.19|24.53|22.19|24.53|22.2|24.52|22.18|0
1663710000000|2022-09-20 21:40:00|24.54|22.2|24.53|22.2|24.54|22.2|24.53|22.2|0
1663710300000|2022-09-20 21:45:00|24.52|22.19|24.53|22.19|24.54|22.2|24.52|22.19|0
1663710600000|2022-09-20 21:50:00|24.54|22.2|24.53|22.2|24.54|22.2|24.53|22.19|0
1663710900000|2022-09-20 21:55:00|24.54|22.19|24.53|22.19|24.54|22.19|24.52|22.18|0
1663711200000|2022-09-20 22:00:00|24.51|22.18|24.64|22.29|24.7|22.34|24.51|22.18|0
1663711500000|2022-09-20 22:05:00|24.63|22.28|24.68|22.33|24.7|22.35|24.61|22.27|0
1663711800000|2022-09-20 22:10:00|24.67|22.32|24.73|22.37|24.73|22.38|24.64|22.29|0
1663712100000|2022-09-20 22:15:00|24.74|22.38|24.74|22.38|24.74|22.39|24.7|22.35|0
1663712400000|2022-09-20 22:20:00|24.73|22.39|24.72|22.37|24.75|22.4|24.71|22.36|0
1663712700000|2022-09-20 22:25:00|24.71|22.36|24.71|22.36|24.72|22.37|24.64|22.3|0
1663713000000|2022-09-20 22:30:00|24.7|22.35|24.68|22.33|24.7|22.35|24.65|22.3|0
1663713300000|2022-09-20 22:35:00|24.69|22.34|24.68|22.33|24.7|22.35|24.66|22.31|0
1663713600000|2022-09-20 22:40:00|24.67|22.32|24.63|22.28|24.67|22.32|24.62|22.28|0
1663713900000|2022-09-20 22:45:00|24.64|22.29|24.67|22.32|24.69|22.34|24.64|22.29|0
1663714200000|2022-09-20 22:50:00|24.66|22.31|24.66|22.31|24.66|22.31|24.61|22.27|0
1663714500000|2022-09-20 22:55:00|24.65|22.3|24.59|22.25|24.65|22.3|24.59|22.25|0
1663714800000|2022-09-20 23:00:00|24.58|22.24|24.61|22.26|24.62|22.27|24.55|22.22|0
1663715100000|2022-09-20 23:05:00|24.6|22.27|24.75|22.4|24.76|22.41|24.6|22.26|0
1663715400000|2022-09-20 23:10:00|24.77|22.42|24.82|22.46|24.83|22.47|24.73|22.38|0
1663715700000|2022-09-20 23:15:00|24.83|22.47|24.78|22.42|24.83|22.47|24.77|22.41|0
1663716000000|2022-09-20 23:20:00|24.79|22.43|24.75|22.4|24.79|22.43|24.74|22.39|0
1663716300000|2022-09-20 23:25:00|24.74|22.39|24.74|22.39|24.74|22.39|24.7|22.35|0
1663716600000|2022-09-20 23:30:00|24.73|22.38|24.66|22.31|24.76|22.4|24.66|22.31|0
1663716900000|2022-09-20 23:35:00|24.67|22.32|24.66|22.31|24.68|22.33|24.64|22.3|0
1663717200000|2022-09-20 23:40:00|24.65|22.3|24.64|22.29|24.65|22.3|24.61|22.27|0
1663717500000|2022-09-20 23:45:00|24.62|22.28|24.61|22.27|24.64|22.29|24.59|22.25|0
1663717800000|2022-09-20 23:50:00|24.6|22.26|24.59|22.25|24.65|22.3|24.57|22.23|0
1663718100000|2022-09-20 23:55:00|24.58|22.24|24.62|22.27|24.67|22.32|24.58|22.24|0
1663718400000|2022-09-21 00:00:00|24.63|22.28|24.58|22.24|24.71|22.35|24.54|22.2|0
1663718700000|2022-09-21 00:05:00|24.57|22.23|24.56|22.22|24.6|22.26|24.55|22.21|0
1663719000000|2022-09-21 00:10:00|24.55|22.21|24.5|22.17|24.55|22.21|24.45|22.12|0
1663719300000|2022-09-21 00:15:00|24.51|22.18|24.56|22.22|24.63|22.29|24.51|22.18|0
1663719600000|2022-09-21 00:20:00|24.55|22.21|24.52|22.18|24.55|22.21|24.47|22.14|0
1663719900000|2022-09-21 00:25:00|24.51|22.17|24.48|22.15|24.55|22.21|24.46|22.13|0
1663720200000|2022-09-21 00:30:00|24.47|22.14|24.49|22.16|24.52|22.18|24.45|22.12|0
1663720500000|2022-09-21 00:35:00|24.47|22.15|24.46|22.13|24.54|22.21|24.41|22.09|0
1663720800000|2022-09-21 00:40:00|24.45|22.12|24.43|22.1|24.47|22.14|24.41|22.08|0
1663721100000|2022-09-21 00:45:00|24.44|22.11|24.45|22.13|24.47|22.14|24.43|22.1|0
1663721400000|2022-09-21 00:50:00|24.47|22.14|24.47|22.14|24.52|22.19|24.47|22.14|0
1663721700000|2022-09-21 00:55:00|24.45|22.13|24.5|22.17|24.53|22.2|24.41|22.09|0
1663722000000|2022-09-21 01:00:00|24.51|22.18|24.55|22.21|24.56|22.22|24.51|22.18|0
1663722300000|2022-09-21 01:05:00|24.54|22.2|24.51|22.18|24.56|22.23|24.48|22.15|0
1663722600000|2022-09-21 01:10:00|24.5|22.17|24.5|22.17|24.55|22.21|24.5|22.16|0
1663722900000|2022-09-21 01:15:00|24.52|22.18|24.49|22.16|24.53|22.19|24.46|22.13|0
1663723200000|2022-09-21 01:20:00|24.48|22.15|24.59|22.24|24.64|22.29|24.48|22.15|0
1663723500000|2022-09-21 01:25:00|24.6|22.25|24.73|22.37|24.77|22.41|24.59|22.24|0
1663723800000|2022-09-21 01:30:00|24.72|22.4|24.78|22.42|24.78|22.42|24.7|22.35|0
1663724100000|2022-09-21 01:35:00|24.77|22.41|24.73|22.38|24.79|22.43|24.72|22.37|0
1663724400000|2022-09-21 01:40:00|24.74|22.39|24.69|22.34|24.76|22.4|24.68|22.33|0
1663724700000|2022-09-21 01:45:00|24.68|22.33|24.65|22.3|24.72|22.36|24.65|22.3|0
1663725000000|2022-09-21 01:50:00|24.66|22.31|24.71|22.36|24.71|22.36|24.65|22.3|0
1663725300000|2022-09-21 01:55:00|24.72|22.37|24.72|22.36|24.76|22.41|24.71|22.35|0
1663725600000|2022-09-21 02:00:00|24.73|22.37|24.72|22.36|24.75|22.39|24.68|22.33|0
1663725900000|2022-09-21 02:05:00|24.71|22.34|24.52|22.19|24.71|22.34|24.49|22.16|0
1663726200000|2022-09-21 02:10:00|24.5|22.18|24.52|22.18|24.54|22.2|24.48|22.15|0
1663726500000|2022-09-21 02:15:00|24.53|22.19|24.53|22.19|24.56|22.22|24.51|22.18|0
1663726800000|2022-09-21 02:20:00|24.52|22.2|24.54|22.2|24.55|22.21|24.51|22.18|0
1663727100000|2022-09-21 02:25:00|24.53|22.19|24.52|22.18|24.54|22.2|24.47|22.14|0
1663727400000|2022-09-21 02:30:00|24.53|22.19|24.52|22.18|24.58|22.24|24.52|22.18|0
1663727700000|2022-09-21 02:35:00|24.51|22.17|24.49|22.15|24.52|22.18|24.49|22.15|0
1663728000000|2022-09-21 02:40:00|24.5|22.16|24.45|22.12|24.51|22.17|24.45|22.12|0
1663728300000|2022-09-21 02:45:00|24.44|22.11|24.48|22.14|24.49|22.15|24.43|22.1|0
1663728600000|2022-09-21 02:50:00|24.47|22.13|24.47|22.14|24.48|22.15|24.44|22.11|0
1663728900000|2022-09-21 02:55:00|24.48|22.15|24.47|22.14|24.49|22.16|24.46|22.13|0
1663729200000|2022-09-21 03:00:00|24.48|22.15|24.51|22.18|24.53|22.2|24.47|22.14|0
1663729500000|2022-09-21 03:05:00|24.52|22.17|24.56|22.22|24.56|22.22|24.51|22.17|0
1663729800000|2022-09-21 03:10:00|24.55|22.21|24.54|22.2|24.56|22.22|24.5|22.17|0
1663730100000|2022-09-21 03:15:00|24.53|22.19|24.57|22.23|24.58|22.24|24.53|22.19|0
1663730400000|2022-09-21 03:20:00|24.58|22.24|24.54|22.2|24.59|22.25|24.54|22.2|0
1663730700000|2022-09-21 03:25:00|24.55|22.21|24.55|22.21|24.58|22.24|24.53|22.2|0
1663731000000|2022-09-21 03:30:00|24.54|22.2|24.55|22.21|24.55|22.21|24.5|22.17|0
1663731300000|2022-09-21 03:35:00|24.57|22.23|24.53|22.19|24.57|22.23|24.48|22.15|0
1663731600000|2022-09-21 03:40:00|24.54|22.2|24.54|22.2|24.56|22.22|24.53|22.19|0
1663731900000|2022-09-21 03:45:00|24.53|22.19|24.46|22.13|24.53|22.19|24.45|22.12|0
1663732200000|2022-09-21 03:50:00|24.47|22.14|24.45|22.12|24.47|22.14|24.44|22.11|0
1663732500000|2022-09-21 03:55:00|24.44|22.11|24.44|22.11|24.48|22.15|24.43|22.1|0
1663732800000|2022-09-21 04:00:00|24.43|22.1|24.47|22.14|24.47|22.14|24.43|22.1|0
1663733100000|2022-09-21 04:05:00|24.46|22.13|24.5|22.17|24.52|22.19|24.46|22.13|0
1663733400000|2022-09-21 04:10:00|24.51|22.18|24.51|22.18|24.54|22.2|24.49|22.16|0
1663733700000|2022-09-21 04:15:00|24.5|22.17|24.51|22.18|24.54|22.2|24.5|22.17|0
1663734000000|2022-09-21 04:20:00|24.5|22.17|24.55|22.21|24.56|22.22|24.5|22.17|0
1663734300000|2022-09-21 04:25:00|24.56|22.22|24.57|22.23|24.59|22.25|24.55|22.21|0
1663734600000|2022-09-21 04:30:00|24.58|22.24|24.58|22.24|24.6|22.25|24.58|22.24|0
1663734900000|2022-09-21 04:35:00|24.57|22.23|24.53|22.19|24.59|22.25|24.53|22.19|0
1663735200000|2022-09-21 04:40:00|24.54|22.2|24.51|22.17|24.54|22.2|24.49|22.16|0
1663735500000|2022-09-21 04:45:00|24.5|22.16|24.51|22.18|24.53|22.19|24.49|22.16|0
1663735800000|2022-09-21 04:50:00|24.52|22.17|24.56|22.22|24.58|22.24|24.51|22.17|0
1663736100000|2022-09-21 04:55:00|24.55|22.21|24.51|22.18|24.55|22.22|24.51|22.18|0
1663736400000|2022-09-21 05:00:00|24.5|22.17|24.44|22.11|24.51|22.18|24.44|22.11|0
1663736700000|2022-09-21 05:05:00|24.43|22.1|24.47|22.14|24.51|22.18|24.39|22.06|0
1663737000000|2022-09-21 05:10:00|24.48|22.15|24.47|22.14|24.48|22.15|24.44|22.12|0
1663737300000|2022-09-21 05:15:00|24.48|22.15|24.48|22.15|24.51|22.18|24.47|22.14|0
1663737600000|2022-09-21 05:20:00|24.47|22.14|24.48|22.15|24.49|22.16|24.44|22.12|0
1663737900000|2022-09-21 05:25:00|24.47|22.14|24.38|22.06|24.48|22.15|24.37|22.05|0
1663738200000|2022-09-21 05:30:00|24.37|22.05|24.29|21.98|24.38|22.06|24.29|21.98|0
1663738500000|2022-09-21 05:35:00|24.3|21.97|24.38|22.06|24.38|22.06|24.29|21.97|0
1663738800000|2022-09-21 05:40:00|24.37|22.05|24.43|22.1|24.43|22.1|24.37|22.05|0
1663739100000|2022-09-21 05:45:00|24.42|22.09|24.41|22.08|24.45|22.12|24.4|22.08|0
1663739400000|2022-09-21 05:50:00|24.4|22.09|24.34|22.02|24.42|22.09|24.3|21.99|0
1663739700000|2022-09-21 05:55:00|24.33|22.01|24.69|22.34|24.82|22.46|24.31|21.99|0
1663740000000|2022-09-21 06:00:00|24.71|22.36|24.54|22.21|24.97|22.59|24.54|22.21|0
1663740300000|2022-09-21 06:05:00|24.5|22.16|24.54|22.21|24.61|22.26|24.41|22.08|0
1663740600000|2022-09-21 06:10:00|24.52|22.18|24.71|22.36|24.79|22.43|24.41|22.08|0
1663740900000|2022-09-21 06:15:00|24.68|22.33|24.61|22.26|24.74|22.39|24.53|22.19|0
1663741200000|2022-09-21 06:20:00|24.59|22.25|24.63|22.28|24.68|22.33|24.54|22.2|0
1663741500000|2022-09-21 06:25:00|24.64|22.29|24.9|22.52|24.9|22.52|24.64|22.29|0
1663741800000|2022-09-21 06:30:00|24.88|22.51|25.04|22.66|25.07|22.69|24.86|22.49|0
1663742100000|2022-09-21 06:35:00|25.03|22.65|25.1|22.71|25.1|22.71|24.94|22.57|0
1663742400000|2022-09-21 06:40:00|25.09|22.7|24.94|22.57|25.16|22.77|24.91|22.54|0
1663742700000|2022-09-21 06:45:00|24.92|22.55|24.38|22.06|24.92|22.55|24.14|21.84|0
1663743000000|2022-09-21 06:50:00|24.39|22.05|24.53|22.19|24.56|22.22|24.38|22.05|0
1663743300000|2022-09-21 06:55:00|24.52|22.18|24.6|22.25|24.66|22.32|24.48|22.15|0
1663743600000|2022-09-21 07:00:00|24.57|22.23|24.72|22.37|24.77|22.41|24.47|22.14|0
1663743900000|2022-09-21 07:05:00|24.71|22.36|24.85|22.49|24.94|22.57|24.68|22.33|0
1663744200000|2022-09-21 07:10:00|24.84|22.48|24.72|22.37|24.95|22.57|24.71|22.36|0
1663744500000|2022-09-21 07:15:00|24.73|22.38|24.5|22.17|24.76|22.4|24.43|22.1|0
1663744800000|2022-09-21 07:20:00|24.53|22.2|24.47|22.14|24.59|22.25|24.44|22.12|0
1663745100000|2022-09-21 07:25:00|24.45|22.12|24.22|21.92|24.45|22.12|24.16|21.86|0
1663745400000|2022-09-21 07:30:00|24.23|21.91|24.28|21.96|24.39|22.07|24.23|21.91|0
1663745700000|2022-09-21 07:35:00|24.27|21.93|24.26|21.95|24.31|22|24.22|21.91|0
1663746000000|2022-09-21 07:40:00|24.27|21.96|24.29|21.98|24.37|22.05|24.26|21.95|0
1663746300000|2022-09-21 07:45:00|24.3|21.99|24.13|21.83|24.3|21.99|24.07|21.78|0
1663746600000|2022-09-21 07:50:00|24.1|21.8|24.14|21.84|24.16|21.86|24.02|21.73|0
1663746900000|2022-09-21 07:55:00|24.13|21.83|24.27|21.96|24.27|21.96|24.13|21.83|0
1663747200000|2022-09-21 08:00:00|24.26|21.95|24.31|22|24.34|22.02|24.23|21.92|0
1663747500000|2022-09-21 08:05:00|24.32|22.01|24.23|21.92|24.38|22.06|24.23|21.92|0
1663747800000|2022-09-21 08:10:00|24.24|21.93|24.26|21.95|24.26|21.95|24.14|21.84|0
1663748100000|2022-09-21 08:15:00|24.25|21.94|24.09|21.8|24.25|21.94|24.09|21.8|0
1663748400000|2022-09-21 08:20:00|24.08|21.79|24.02|21.73|24.09|21.8|24.02|21.73|0
1663748700000|2022-09-21 08:25:00|24.01|21.72|24.14|21.84|24.14|21.84|24|21.71|0
1663749000000|2022-09-21 08:30:00|24.13|21.83|24.1|21.81|24.17|21.87|24.07|21.78|0
1663749300000|2022-09-21 08:35:00|24.09|21.8|24.05|21.76|24.1|21.81|24.04|21.75|0
1663749600000|2022-09-21 08:40:00|24.06|21.77|24.06|21.77|24.07|21.78|24.02|21.73|0
1663749900000|2022-09-21 08:45:00|24.05|21.76|24.06|21.77|24.08|21.79|24.02|21.73|0
1663750200000|2022-09-21 08:50:00|24.05|21.76|24.06|21.77|24.1|21.8|24.03|21.74|0
1663750500000|2022-09-21 08:55:00|24.05|21.76|24.11|21.81|24.11|21.81|24.05|21.76|0
1663750800000|2022-09-21 09:00:00|24.1|21.8|24.14|21.84|24.17|21.87|24.08|21.79|0
1663751100000|2022-09-21 09:05:00|24.15|21.85|24.18|21.88|24.18|21.88|24.12|21.82|0
1663751400000|2022-09-21 09:10:00|24.17|21.87|24.17|21.87|24.2|21.89|24.14|21.84|0
1663751700000|2022-09-21 09:15:00|24.16|21.86|24.23|21.92|24.25|21.94|24.14|21.84|0
1663752000000|2022-09-21 09:20:00|24.22|21.91|24.22|21.91|24.26|21.95|24.17|21.87|0
1663752300000|2022-09-21 09:25:00|24.23|21.92|24.08|21.79|24.23|21.92|24.08|21.79|0
1663752600000|2022-09-21 09:30:00|24.09|21.8|23.96|21.68|24.1|21.81|23.96|21.68|0
1663752900000|2022-09-21 09:35:00|23.95|21.67|23.94|21.66|23.99|21.7|23.92|21.64|0
1663753200000|2022-09-21 09:40:00|23.93|21.65|23.94|21.66|23.94|21.66|23.86|21.59|0
1663753500000|2022-09-21 09:45:00|23.93|21.65|23.78|21.51|23.93|21.65|23.77|21.51|0
1663753800000|2022-09-21 09:50:00|23.77|21.53|23.82|21.55|23.85|21.58|23.73|21.47|0
1663754100000|2022-09-21 09:55:00|23.83|21.56|23.79|21.52|23.85|21.58|23.78|21.51|0
1663754400000|2022-09-21 10:00:00|23.8|21.53|23.85|21.58|23.85|21.58|23.75|21.49|0
1663754700000|2022-09-21 10:05:00|23.84|21.57|24.52|22.19|24.54|22.21|23.83|21.56|0
1663755000000|2022-09-21 10:10:00|24.53|22.2|24.51|22.18|24.55|22.21|24.51|22.18|0
1663755300000|2022-09-21 10:15:00|24.52|22.17|24.5|22.16|24.52|22.19|24.44|22.12|0
1663755600000|2022-09-21 10:20:00|24.49|22.17|24.61|22.27|24.62|22.27|24.49|22.16|0
1663755900000|2022-09-21 10:25:00|24.63|22.28|24.52|22.18|24.63|22.28|24.5|22.16|0
1663756200000|2022-09-21 10:30:00|24.51|22.19|24.73|22.37|24.74|22.39|24.51|22.19|0
1663756500000|2022-09-21 10:35:00|24.76|22.41|24.65|22.3|24.82|22.46|24.61|22.26|0
1663756800000|2022-09-21 10:40:00|24.64|22.29|24.58|22.24|24.65|22.3|24.56|22.22|0
1663757100000|2022-09-21 10:45:00|24.57|22.23|24.5|22.16|24.58|22.24|24.46|22.13|0
1663757400000|2022-09-21 10:50:00|24.49|22.17|24.45|22.12|24.51|22.17|24.4|22.08|0
1663757700000|2022-09-21 10:55:00|24.46|22.13|24.54|22.2|24.54|22.21|24.44|22.11|0
1663758000000|2022-09-21 11:00:00|24.53|22.21|24.54|22.2|24.54|22.21|24.47|22.14|0
1663758300000|2022-09-21 11:05:00|24.53|22.21|24.59|22.25|24.61|22.27|24.53|22.2|0
1663758600000|2022-09-21 11:10:00|24.58|22.24|24.64|22.29|24.64|22.29|24.57|22.23|0
1663758900000|2022-09-21 11:15:00|24.63|22.28|24.59|22.25|24.63|22.28|24.5|22.17|0
1663759200000|2022-09-21 11:20:00|24.58|22.24|24.59|22.25|24.66|22.31|24.58|22.24|0
1663759500000|2022-09-21 11:25:00|24.6|22.26|24.61|22.27|24.65|22.3|24.59|22.24|0
1663759800000|2022-09-21 11:30:00|24.6|22.26|24.59|22.25|24.65|22.3|24.53|22.19|0
1663760100000|2022-09-21 11:35:00|24.58|22.24|24.52|22.18|24.62|22.27|24.47|22.14|0
1663760400000|2022-09-21 11:40:00|24.51|22.16|24.47|22.14|24.52|22.17|24.44|22.11|0
1663760700000|2022-09-21 11:45:00|24.46|22.13|24.31|22|24.46|22.13|24.28|21.97|0
1663761000000|2022-09-21 11:50:00|24.32|22.01|24.25|21.94|24.36|22.04|24.22|21.91|0
1663761300000|2022-09-21 11:55:00|24.26|21.95|24.32|22.01|24.34|22.02|24.24|21.94|0
1663761600000|2022-09-21 12:00:00|24.33|21.99|24.35|22.03|24.36|22.04|24.3|21.99|0
1663761900000|2022-09-21 12:05:00|24.34|22.02|24.27|21.96|24.35|22.03|24.27|21.96|0
1663762200000|2022-09-21 12:10:00|24.28|21.97|24.34|22.02|24.39|22.06|24.27|21.96|0
1663762500000|2022-09-21 12:15:00|24.35|22.03|24.4|22.07|24.41|22.08|24.32|22|0
1663762800000|2022-09-21 12:20:00|24.39|22.06|24.33|22.01|24.41|22.08|24.31|21.99|0
1663763100000|2022-09-21 12:25:00|24.32|22|24.18|21.88|24.35|22.03|24.17|21.87|0
1663763400000|2022-09-21 12:30:00|24.17|21.87|23.98|21.7|24.19|21.89|23.94|21.66|0
1663763700000|2022-09-21 12:35:00|23.99|21.71|24.02|21.73|24.05|21.76|23.97|21.69|0
1663764000000|2022-09-21 12:40:00|24.01|21.72|24.07|21.78|24.1|21.81|24|21.71|0
1663764300000|2022-09-21 12:45:00|24.08|21.79|24.6|22.26|24.63|22.28|24|21.71|0
1663764600000|2022-09-21 12:50:00|24.61|22.28|24.66|22.31|24.69|22.33|24.61|22.26|0
1663764900000|2022-09-21 12:55:00|24.67|22.32|24.64|22.29|24.76|22.4|24.64|22.29|0
1663765200000|2022-09-21 13:00:00|24.63|22.28|24.62|22.27|24.63|22.28|24.54|22.21|0
1663765500000|2022-09-21 13:05:00|24.61|22.26|24.57|22.23|24.69|22.34|24.56|22.22|0
1663765800000|2022-09-21 13:10:00|24.56|22.22|24.58|22.23|24.64|22.3|24.55|22.21|0
1663766100000|2022-09-21 13:15:00|24.56|22.22|24.59|22.25|24.59|22.25|24.5|22.16|0
1663766400000|2022-09-21 13:20:00|24.58|22.24|24.6|22.26|24.63|22.29|24.58|22.24|0
1663766700000|2022-09-21 13:25:00|24.61|22.27|24.59|22.25|24.73|22.37|24.57|22.23|0
1663767000000|2022-09-21 13:30:00|24.6|22.26|24.84|22.48|24.89|22.52|24.4|22.07|0
1663767300000|2022-09-21 13:35:00|24.85|22.47|24.4|22.08|24.85|22.48|24.34|22.02|0
1663767600000|2022-09-21 13:40:00|24.39|22.07|24.54|22.2|24.54|22.2|24.28|21.97|0
1663767900000|2022-09-21 13:45:00|24.53|22.19|24.1|21.8|24.53|22.19|24.04|21.75|0
1663768200000|2022-09-21 13:50:00|24.12|21.82|24.18|21.87|24.23|21.93|24.03|21.74|0
1663768500000|2022-09-21 13:55:00|24.17|21.86|24.27|21.96|24.37|22.05|24.13|21.83|0
1663768800000|2022-09-21 14:00:00|24.28|21.97|24.18|21.88|24.31|21.99|24.15|21.85|0
1663769100000|2022-09-21 14:05:00|24.17|21.87|24.09|21.79|24.42|22.09|24.08|21.78|0
1663769400000|2022-09-21 14:10:00|24.08|21.78|24.13|21.84|24.24|21.93|24.05|21.76|0
1663769700000|2022-09-21 14:15:00|24.17|21.87|23.78|21.52|24.24|21.93|23.61|21.36|0
1663770000000|2022-09-21 14:20:00|23.77|21.5|23.66|21.41|23.87|21.59|23.66|21.41|0
1663770300000|2022-09-21 14:25:00|23.69|21.43|23.49|21.25|23.77|21.51|23.47|21.24|0
1663770600000|2022-09-21 14:30:00|23.47|21.24|23.73|21.47|23.78|21.52|23.46|21.23|0
1663770900000|2022-09-21 14:35:00|23.74|21.48|23.84|21.57|23.86|21.59|23.73|21.47|0
1663771200000|2022-09-21 14:40:00|23.86|21.59|23.95|21.67|23.95|21.67|23.79|21.52|0
1663771500000|2022-09-21 14:45:00|23.96|21.68|23.98|21.7|24.08|21.78|23.86|21.58|0
1663771800000|2022-09-21 14:50:00|23.99|21.71|23.89|21.62|24|21.71|23.85|21.57|0
1663772100000|2022-09-21 14:55:00|23.9|21.63|23.94|21.66|24.01|21.72|23.89|21.62|0
1663772400000|2022-09-21 15:00:00|23.92|21.64|24.06|21.77|24.09|21.8|23.85|21.58|0
1663772700000|2022-09-21 15:05:00|24.07|21.78|24.07|21.78|24.15|21.85|23.98|21.69|0
1663773000000|2022-09-21 15:10:00|24.08|21.79|23.93|21.65|24.08|21.79|23.93|21.65|0
1663773300000|2022-09-21 15:15:00|23.92|21.64|24.02|21.74|24.05|21.76|23.92|21.64|0
1663773600000|2022-09-21 15:20:00|24.04|21.75|23.98|21.7|24.11|21.81|23.97|21.69|0
1663773900000|2022-09-21 15:25:00|23.99|21.71|23.86|21.58|24.06|21.77|23.72|21.46|0
1663774200000|2022-09-21 15:30:00|23.84|21.57|23.82|21.55|23.86|21.58|23.76|21.5|0
1663774500000|2022-09-21 15:35:00|23.81|21.54|23.47|21.23|23.83|21.56|23.45|21.22|0
1663774800000|2022-09-21 15:40:00|23.46|21.22|23.42|21.19|23.51|21.27|23.37|21.15|0
1663775100000|2022-09-21 15:45:00|23.41|21.18|23.53|21.29|23.53|21.29|23.37|21.15|0
1663775400000|2022-09-21 15:50:00|23.54|21.3|23.52|21.28|23.59|21.34|23.47|21.24|0
1663775700000|2022-09-21 15:55:00|23.54|21.3|23.48|21.25|23.58|21.33|23.47|21.24|0
1663776000000|2022-09-21 16:00:00|23.49|21.26|23.53|21.29|23.58|21.33|23.48|21.25|0
1663776300000|2022-09-21 16:05:00|23.54|21.3|23.39|21.16|23.54|21.3|23.38|21.15|0
1663776600000|2022-09-21 16:10:00|23.4|21.17|23.38|21.15|23.43|21.19|23.32|21.1|0
1663776900000|2022-09-21 16:15:00|23.39|21.16|23.35|21.13|23.42|21.19|23.32|21.1|0
1663777200000|2022-09-21 16:20:00|23.37|21.14|23.4|21.18|23.44|21.21|23.34|21.12|0
1663777500000|2022-09-21 16:25:00|23.41|21.19|23.31|21.09|23.44|21.21|23.31|21.09|0
1663777800000|2022-09-21 16:30:00|23.32|21.1|23.22|21.01|23.37|21.14|23.22|21.01|0
1663778100000|2022-09-21 16:35:00|23.23|21.02|23.61|21.36|23.61|21.36|23.18|20.97|0
1663778400000|2022-09-21 16:40:00|23.62|21.37|23.64|21.39|23.65|21.39|23.58|21.33|0
1663778700000|2022-09-21 16:45:00|23.65|21.38|23.62|21.37|23.7|21.44|23.59|21.34|0
1663779000000|2022-09-21 16:50:00|23.6|21.35|23.75|21.49|23.75|21.49|23.59|21.34|0
1663779300000|2022-09-21 16:55:00|23.74|21.48|23.82|21.55|23.82|21.55|23.74|21.48|0
1663779600000|2022-09-21 17:00:00|23.81|21.57|23.77|21.5|23.84|21.57|23.76|21.49|0
1663779900000|2022-09-21 17:05:00|23.78|21.51|23.76|21.5|23.84|21.57|23.73|21.47|0
1663780200000|2022-09-21 17:10:00|23.77|21.49|23.78|21.52|23.81|21.54|23.72|21.46|0
1663780500000|2022-09-21 17:15:00|23.79|21.53|23.87|21.59|23.93|21.65|23.79|21.53|0
1663780800000|2022-09-21 17:20:00|23.89|21.61|23.9|21.62|23.93|21.66|23.87|21.59|0
1663781100000|2022-09-21 17:25:00|23.89|21.61|23.78|21.52|23.92|21.65|23.78|21.52|0
1663781400000|2022-09-21 17:30:00|23.77|21.51|23.68|21.43|23.78|21.52|23.68|21.42|0
1663781700000|2022-09-21 17:35:00|23.69|21.44|23.63|21.38|23.72|21.46|23.63|21.38|0
1663782000000|2022-09-21 17:40:00|23.62|21.37|23.55|21.31|23.66|21.4|23.53|21.29|0
1663782300000|2022-09-21 17:45:00|23.54|21.3|23.57|21.32|23.64|21.39|23.48|21.24|0
1663782600000|2022-09-21 17:50:00|23.56|21.33|23.59|21.34|23.59|21.34|23.49|21.26|0
1663782900000|2022-09-21 17:55:00|23.61|21.36|24.37|20.21|24.52|21.36|23.46|20.15|0
1663783200000|2022-09-21 18:00:00|24.46|20.3|26.96|22.28|26.96|22.28|24.46|20.3|0
1663783500000|2022-09-21 18:05:00|26.99|22.31|25.12|20.56|27.19|22.51|24.8|20.29|0
1663783800000|2022-09-21 18:10:00|25.09|20.53|25.93|21.25|25.99|21.31|24.98|20.44|0
1663784100000|2022-09-21 18:15:00|25.98|21.3|25.74|21.06|26|21.32|25.61|20.95|0
1663784400000|2022-09-21 18:20:00|25.79|21.11|25.38|20.76|25.79|21.11|25.33|20.72|0
1663784700000|2022-09-21 18:25:00|25.36|20.75|25.21|20.63|25.56|20.92|25.05|20.49|0
1663785000000|2022-09-21 18:30:00|25.26|20.67|24.01|19.64|25.64|20.97|23.92|19.57|0
1663785300000|2022-09-21 18:35:00|24.08|19.7|24.2|19.8|24.5|20.04|23.79|19.46|0
1663785600000|2022-09-21 18:40:00|24.22|19.82|22.75|18.62|24.44|20|22.67|18.55|0
1663785900000|2022-09-21 18:45:00|22.7|18.57|23.34|19.1|23.61|19.32|22.31|18.25|0
1663786200000|2022-09-21 18:50:00|23.33|19.08|22.93|18.76|23.84|19.51|22.84|18.69|0
1663786500000|2022-09-21 18:55:00|22.88|18.72|23.01|18.83|23.3|19.06|22.77|18.63|0
1663786800000|2022-09-21 19:00:00|22.9|18.74|22.95|19.31|23.45|19.37|22.76|18.62|0
1663787100000|2022-09-21 19:05:00|22.98|19.34|24.98|21.34|25.29|21.65|22.73|19.09|0
1663787400000|2022-09-21 19:10:00|24.93|21.29|24.91|21.27|26.1|22.46|24.9|21.26|0
1663787700000|2022-09-21 19:15:00|24.93|21.29|25.22|21.58|25.32|21.68|24.68|21.04|0
1663788000000|2022-09-21 19:20:00|25.25|21.61|25.56|21.92|25.73|22.09|25.25|21.61|0
1663788300000|2022-09-21 19:25:00|25.59|21.95|26.49|22.85|26.52|22.88|25.59|21.95|0
1663788600000|2022-09-21 19:30:00|26.57|22.93|26.41|22.77|27.01|23.37|26.36|22.72|0
1663788900000|2022-09-21 19:35:00|26.38|22.74|27.3|23.66|27.36|23.72|26.38|22.74|0
1663789200000|2022-09-21 19:40:00|27.36|23.72|25.52|21.88|27.43|23.79|23.54|19.9|0
1663789500000|2022-09-21 19:45:00|25.54|21.9|25.71|22.07|25.8|22.16|25.5|21.86|0
1663789800000|2022-09-21 19:50:00|25.6|21.96|25.59|21.95|25.7|22.06|25.33|21.69|0
1663790100000|2022-09-21 19:55:00|25.57|21.93|26.16|22.52|26.16|22.52|25.57|21.93|0
1663790400000|2022-09-21 20:00:00|26.14|22.5|26.29|22.65|26.33|22.69|26.1|22.46|0
1663790700000|2022-09-21 20:05:00|26.31|22.67|25.94|23.47|26.31|23.49|24.75|22.4|0
1663791000000|2022-09-21 20:10:00|25.96|23.48|26.02|23.54|26.1|23.62|25.9|23.44|0
1663791300000|2022-09-21 20:15:00|25.99|23.52|26.19|23.69|26.19|23.69|25.99|23.52|0
1663791600000|2022-09-21 20:20:00|26.2|23.71|26.33|23.82|26.33|23.82|26.1|23.62|0
1663791900000|2022-09-21 20:25:00|26.34|23.83|26.52|23.99|26.52|23.99|26.34|23.83|0
1663792200000|2022-09-21 20:30:00|26.49|23.97|26.45|23.93|26.49|23.97|26.29|23.79|0
1663792500000|2022-09-21 20:35:00|26.44|23.91|26.48|23.95|26.5|23.97|26.4|23.89|0
1663792800000|2022-09-21 20:40:00|26.47|23.93|26.47|23.95|26.53|24|26.44|23.92|0
1663793100000|2022-09-21 20:45:00|26.46|23.94|26.29|23.79|26.46|23.94|26.26|23.76|0
1663793400000|2022-09-21 20:50:00|26.28|23.78|26.35|23.84|26.39|23.88|26.28|23.78|0
1663793700000|2022-09-21 20:55:00|26.34|23.83|26.33|23.82|26.42|23.9|26.32|23.81|0
1663794000000|2022-09-21 21:00:00|26.31|23.81|26.31|23.8|26.32|23.81|26.3|23.8|0
1663794300000|2022-09-21 21:05:00|26.32|23.82|26.32|23.81|26.33|23.82|26.3|23.79|0
1663794600000|2022-09-21 21:10:00|26.31|23.8|26.31|23.8|26.32|23.81|26.29|23.78|0
1663794900000|2022-09-21 21:15:00|26.32|23.81|26.31|23.81|26.32|23.81|26.29|23.79|0
1663795200000|2022-09-21 21:20:00|26.32|23.82|26.33|23.82|26.33|23.82|26.32|23.81|0
1663795500000|2022-09-21 21:25:00|26.34|23.83|26.34|23.83|26.35|23.84|26.33|23.82|0
1663795800000|2022-09-21 21:30:00|26.35|23.84|26.34|23.83|26.35|23.84|26.34|23.83|0
1663796100000|2022-09-21 21:35:00|26.33|23.82|26.34|23.83|26.36|23.85|26.33|23.82|0
1663796400000|2022-09-21 21:40:00|26.35|23.84|26.36|23.85|26.36|23.85|26.33|23.82|0
1663796700000|2022-09-21 21:45:00|26.37|23.86|26.37|23.86|26.39|23.88|26.36|23.85|0
1663797000000|2022-09-21 21:50:00|26.36|23.85|26.36|23.85|26.37|23.86|26.36|23.85|0
1663797300000|2022-09-21 21:55:00|26.35|23.84|26.33|23.83|26.35|23.84|26.3|23.79|0
1663797600000|2022-09-21 22:00:00|26.41|23.9|26.21|23.72|26.41|23.9|26.15|23.66|0
1663797900000|2022-09-21 22:05:00|26.23|23.73|26.34|23.83|26.36|23.85|26.23|23.73|0
1663798200000|2022-09-21 22:10:00|26.33|23.82|26.4|23.88|26.45|23.93|26.3|23.79|0
1663798500000|2022-09-21 22:15:00|26.41|23.89|26.39|23.88|26.46|23.94|26.37|23.86|0
1663798800000|2022-09-21 22:20:00|26.41|23.89|26.32|23.82|26.41|23.9|26.31|23.8|0
1663799100000|2022-09-21 22:25:00|26.33|23.81|26.31|23.8|26.38|23.87|26.29|23.78|0
1663799400000|2022-09-21 22:30:00|26.3|23.79|26.39|23.88|26.4|23.89|26.3|23.79|0
1663799700000|2022-09-21 22:35:00|26.4|23.89|26.38|23.87|26.45|23.93|26.38|23.87|0
1663800000000|2022-09-21 22:40:00|26.39|23.88|26.75|24.2|26.75|24.2|26.39|23.88|0
1663800300000|2022-09-21 22:45:00|26.76|24.21|26.82|24.27|26.87|24.31|26.74|24.19|0
1663800600000|2022-09-21 22:50:00|26.83|24.28|26.84|24.29|26.91|24.35|26.78|24.23|0
1663800900000|2022-09-21 22:55:00|26.85|24.28|26.84|24.29|26.85|24.29|26.76|24.21|0
1663801200000|2022-09-21 23:00:00|26.86|24.3|26.8|24.25|26.89|24.33|26.79|24.24|0
1663801500000|2022-09-21 23:05:00|26.79|24.24|26.8|24.25|26.82|24.27|26.74|24.2|0
1663801800000|2022-09-21 23:10:00|26.79|24.24|26.99|24.42|27.02|24.44|26.79|24.24|0
1663802100000|2022-09-21 23:15:00|26.98|24.41|26.92|24.35|27.01|24.43|26.92|24.35|0
1663802400000|2022-09-21 23:20:00|26.91|24.34|26.85|24.29|26.92|24.34|26.81|24.25|0
1663802700000|2022-09-21 23:25:00|26.82|24.27|26.89|24.33|26.92|24.35|26.81|24.25|0
1663803000000|2022-09-21 23:30:00|26.92|24.35|27.02|24.45|27.02|24.45|26.89|24.33|0
1663803300000|2022-09-21 23:35:00|27.01|24.44|26.95|24.38|27.01|24.44|26.9|24.34|0
1663803600000|2022-09-21 23:40:00|26.94|24.37|26.92|24.36|26.99|24.42|26.91|24.35|0
1663803900000|2022-09-21 23:45:00|26.94|24.37|26.93|24.37|26.96|24.39|26.9|24.33|0
1663804200000|2022-09-21 23:50:00|26.95|24.38|26.87|24.31|26.95|24.38|26.86|24.3|0
1663804500000|2022-09-21 23:55:00|26.88|24.32|26.95|24.39|26.97|24.4|26.8|24.25|0
1663804800000|2022-09-22 00:00:00|27|24.43|26.86|24.3|27.06|24.49|26.81|24.26|0
1663805100000|2022-09-22 00:05:00|26.88|24.32|26.87|24.31|26.88|24.32|26.79|24.24|0
1663805400000|2022-09-22 00:10:00|26.85|24.3|26.88|24.32|26.89|24.33|26.81|24.26|0
1663805700000|2022-09-22 00:15:00|26.91|24.35|26.94|24.37|27.05|24.47|26.84|24.29|0
1663806000000|2022-09-22 00:20:00|26.93|24.36|26.91|24.34|26.97|24.4|26.88|24.32|0
1663806300000|2022-09-22 00:25:00|26.93|24.36|26.92|24.35|26.95|24.38|26.88|24.32|0
1663806600000|2022-09-22 00:30:00|26.89|24.33|26.91|24.34|26.94|24.37|26.87|24.31|0
1663806900000|2022-09-22 00:35:00|26.92|24.35|26.86|24.3|26.93|24.36|26.85|24.29|0
1663807200000|2022-09-22 00:40:00|26.87|24.31|27.16|24.57|27.18|24.59|26.87|24.31|0
1663807500000|2022-09-22 00:45:00|27.18|24.59|27.02|24.45|27.19|24.6|27.02|24.45|0
1663807800000|2022-09-22 00:50:00|27.03|24.46|27.16|24.57|27.17|24.58|27.03|24.46|0
1663808100000|2022-09-22 00:55:00|27.14|24.56|27.29|24.69|27.38|24.77|27.14|24.56|0
1663808400000|2022-09-22 01:00:00|27.28|24.68|27.32|24.72|27.35|24.75|27.2|24.61|0
1663808700000|2022-09-22 01:05:00|27.3|24.7|27.4|24.79|27.41|24.8|27.24|24.64|0
1663809000000|2022-09-22 01:10:00|27.41|24.8|27.52|24.9|27.59|24.96|27.36|24.75|0
1663809300000|2022-09-22 01:15:00|27.53|24.91|27.36|24.76|27.53|24.91|27.35|24.75|0
1663809600000|2022-09-22 01:20:00|27.38|24.78|27.41|24.8|27.54|24.92|27.38|24.78|0
1663809900000|2022-09-22 01:25:00|27.42|24.81|27.45|24.84|27.47|24.86|27.37|24.76|0
1663810200000|2022-09-22 01:30:00|27.46|24.85|27.4|24.79|27.46|24.85|27.34|24.73|0
1663810500000|2022-09-22 01:35:00|27.42|24.8|27.42|24.81|27.48|24.87|27.38|24.77|0
1663810800000|2022-09-22 01:40:00|27.41|24.8|27.34|24.74|27.44|24.82|27.34|24.73|0
1663811100000|2022-09-22 01:45:00|27.35|24.73|27.26|24.67|27.39|24.78|27.26|24.66|0
1663811400000|2022-09-22 01:50:00|27.27|24.66|27.26|24.66|27.27|24.67|27.18|24.59|0
1663811700000|2022-09-22 01:55:00|27.25|24.65|27.09|24.51|27.27|24.67|27.09|24.51|0
1663812000000|2022-09-22 02:00:00|27.11|24.53|27.03|24.46|27.13|24.55|26.98|24.41|0
1663812300000|2022-09-22 02:05:00|27.04|24.44|27.17|24.58|27.18|24.59|27|24.42|0
1663812600000|2022-09-22 02:10:00|27.16|24.57|27.13|24.55|27.21|24.62|27.12|24.54|0
1663812900000|2022-09-22 02:15:00|27.14|24.56|27.12|24.54|27.15|24.57|27.06|24.49|0
1663813200000|2022-09-22 02:20:00|27.13|24.55|27.09|24.51|27.13|24.55|27|24.43|0
1663813500000|2022-09-22 02:25:00|27.1|24.52|27.12|24.54|27.16|24.58|27.07|24.5|0
1663813800000|2022-09-22 02:30:00|27.11|24.53|27.13|24.54|27.16|24.57|27.04|24.46|0
1663814100000|2022-09-22 02:35:00|27.12|24.53|26.96|24.39|27.12|24.53|26.94|24.37|0
1663814400000|2022-09-22 02:40:00|26.98|24.41|26.91|24.35|27.01|24.43|26.87|24.31|0
1663814700000|2022-09-22 02:45:00|26.9|24.33|26.84|24.28|26.93|24.37|26.84|24.28|0
1663815000000|2022-09-22 02:50:00|26.81|24.26|26.86|24.3|26.86|24.3|26.71|24.17|0
1663815300000|2022-09-22 02:55:00|26.83|24.28|26.81|24.25|26.86|24.3|26.67|24.13|0
1663815600000|2022-09-22 03:00:00|26.83|24.27|26.87|24.31|26.88|24.32|26.81|24.25|0
1663815900000|2022-09-22 03:05:00|26.85|24.3|26.9|24.34|26.94|24.38|26.83|24.28|0
1663816200000|2022-09-22 03:10:00|26.91|24.35|26.92|24.36|26.98|24.41|26.89|24.33|0
1663816500000|2022-09-22 03:15:00|26.91|24.35|26.91|24.34|26.97|24.4|26.89|24.33|0
1663816800000|2022-09-22 03:20:00|26.9|24.35|26.84|24.29|26.93|24.37|26.83|24.28|0
1663817100000|2022-09-22 03:25:00|26.85|24.3|26.9|24.34|26.9|24.34|26.84|24.29|0
1663817400000|2022-09-22 03:30:00|26.88|24.32|26.85|24.3|26.89|24.33|26.79|24.24|0
1663817700000|2022-09-22 03:35:00|26.87|24.31|26.8|24.25|26.87|24.31|26.78|24.23|0
1663818000000|2022-09-22 03:40:00|26.81|24.26|26.75|24.21|26.81|24.26|26.73|24.19|0
1663818300000|2022-09-22 03:45:00|26.77|24.22|26.79|24.24|26.82|24.27|26.75|24.21|0
1663818600000|2022-09-22 03:50:00|26.8|24.25|26.81|24.25|26.81|24.25|26.77|24.22|0
1663818900000|2022-09-22 03:55:00|26.82|24.26|26.86|24.3|26.91|24.34|26.82|24.26|0
1663819200000|2022-09-22 04:00:00|26.84|24.28|26.82|24.26|26.88|24.32|26.81|24.26|0
1663819500000|2022-09-22 04:05:00|26.83|24.27|26.78|24.23|26.83|24.27|26.75|24.2|0
1663819800000|2022-09-22 04:10:00|26.79|24.24|26.8|24.25|26.82|24.26|26.77|24.22|0
1663820100000|2022-09-22 04:15:00|26.81|24.26|26.77|24.22|26.85|24.29|26.76|24.21|0
1663820400000|2022-09-22 04:20:00|26.76|24.21|26.7|24.16|26.76|24.21|26.66|24.12|0
1663820700000|2022-09-22 04:25:00|26.69|24.15|26.65|24.11|26.69|24.15|26.63|24.09|0
1663821000000|2022-09-22 04:30:00|26.64|24.12|26.65|24.12|26.67|24.13|26.62|24.08|0
1663821300000|2022-09-22 04:35:00|26.66|24.13|26.71|24.17|26.73|24.19|26.64|24.1|0
1663821600000|2022-09-22 04:40:00|26.72|24.18|26.73|24.19|26.74|24.19|26.71|24.17|0
1663821900000|2022-09-22 04:45:00|26.74|24.2|26.71|24.17|26.77|24.22|26.67|24.13|0
1663822200000|2022-09-22 04:50:00|26.7|24.16|26.7|24.16|26.75|24.2|26.67|24.13|0
1663822500000|2022-09-22 04:55:00|26.71|24.17|26.77|24.22|26.78|24.23|26.71|24.17|0
1663822800000|2022-09-22 05:00:00|26.76|24.25|26.65|24.12|26.81|24.25|26.65|24.12|0
1663823100000|2022-09-22 05:05:00|26.67|24.13|26.63|24.1|26.71|24.17|26.63|24.1|0
1663823400000|2022-09-22 05:10:00|26.62|24.09|26.78|24.23|26.78|24.23|26.62|24.09|0
1663823700000|2022-09-22 05:15:00|26.79|24.24|26.72|24.17|26.79|24.24|26.7|24.15|0
1663824000000|2022-09-22 05:20:00|26.73|24.18|26.66|24.12|26.75|24.2|26.65|24.11|0
1663824300000|2022-09-22 05:25:00|26.67|24.13|26.65|24.11|26.68|24.14|26.64|24.1|0
1663824600000|2022-09-22 05:30:00|26.67|24.13|26.48|23.95|26.7|24.16|26.46|23.94|0
1663824900000|2022-09-22 05:35:00|26.49|23.96|26.46|23.94|26.55|24.02|26.43|23.92|0
1663825200000|2022-09-22 05:40:00|26.45|23.93|26.5|23.97|26.52|23.99|26.43|23.91|0
1663825500000|2022-09-22 05:45:00|26.51|23.98|26.55|24.02|26.56|24.03|26.5|23.97|0
1663825800000|2022-09-22 05:50:00|26.54|24.01|26.57|24.04|26.61|24.07|26.53|24|0
1663826100000|2022-09-22 05:55:00|26.56|24.03|26.68|24.14|26.69|24.15|26.53|24|0
1663826400000|2022-09-22 06:00:00|26.69|24.15|26.31|23.81|26.69|24.15|26.29|23.79|0
1663826700000|2022-09-22 06:05:00|26.32|23.82|26.18|23.69|26.37|23.86|26.14|23.65|0
1663827000000|2022-09-22 06:10:00|26.19|23.7|26.33|23.83|26.33|23.83|26.13|23.64|0
1663827300000|2022-09-22 06:15:00|26.32|23.82|26.31|23.81|26.36|23.85|26.25|23.75|0
1663827600000|2022-09-22 06:20:00|26.33|23.82|26.27|23.77|26.33|23.83|26.17|23.68|0
1663827900000|2022-09-22 06:25:00|26.3|23.8|26.19|23.7|26.3|23.8|26.17|23.67|0
1663828200000|2022-09-22 06:30:00|26.2|23.71|26.66|24.12|26.66|24.12|25.48|23.05|0
1663828500000|2022-09-22 06:35:00|26.65|24.11|26.72|24.18|26.78|24.23|26.6|24.07|0
1663828800000|2022-09-22 06:40:00|26.73|24.19|26.85|24.3|26.88|24.32|26.73|24.19|0
1663829100000|2022-09-22 06:45:00|26.86|24.29|26.9|24.33|27.01|24.43|26.86|24.29|0
1663829400000|2022-09-22 06:50:00|26.89|24.32|26.8|24.25|26.93|24.36|26.8|24.24|0
1663829700000|2022-09-22 06:55:00|26.84|24.28|26.79|24.24|26.86|24.3|26.73|24.18|0
1663830000000|2022-09-22 07:00:00|26.84|24.28|26.88|24.32|26.98|24.41|26.82|24.26|0
1663830300000|2022-09-22 07:05:00|26.87|24.31|26.84|24.28|26.88|24.32|26.74|24.19|0
1663830600000|2022-09-22 07:10:00|26.82|24.27|26.76|24.21|26.91|24.35|26.74|24.19|0
1663830900000|2022-09-22 07:15:00|26.77|24.22|26.55|24.02|26.77|24.22|26.5|23.98|0
1663831200000|2022-09-22 07:20:00|26.56|24.03|26.53|24|26.63|24.09|26.48|23.96|0
1663831500000|2022-09-22 07:25:00|26.55|24.02|26.38|23.87|26.57|24.04|26.29|23.79|0
1663831800000|2022-09-22 07:30:00|26.4|23.89|26.32|23.82|26.45|23.93|26.25|23.75|0
1663832100000|2022-09-22 07:35:00|26.3|23.8|26.3|23.8|26.4|23.88|26.23|23.73|0
1663832400000|2022-09-22 07:40:00|26.31|23.81|26.17|23.68|26.34|23.84|26.17|23.68|0
1663832700000|2022-09-22 07:45:00|26.15|23.66|25.56|23.13|26.15|23.66|25.56|23.13|0
1663833000000|2022-09-22 07:50:00|25.55|23.12|25.47|23.05|25.64|23.2|25.4|22.98|0
1663833300000|2022-09-22 07:55:00|25.45|23.03|25.48|23.06|25.56|23.12|25.44|23.02|0
1663833600000|2022-09-22 08:00:00|25.51|23.08|25.25|22.84|25.55|23.11|25.24|22.83|0
1663833900000|2022-09-22 08:05:00|25.22|22.82|25.36|22.94|25.43|23.01|25.17|22.78|0
1663834200000|2022-09-22 08:10:00|25.37|22.95|25.42|23|25.42|23|25.28|22.87|0
1663834500000|2022-09-22 08:15:00|25.4|22.98|25.2|22.8|25.4|22.98|25.2|22.8|0
1663834800000|2022-09-22 08:20:00|25.21|22.81|25.14|22.75|25.25|22.84|25.07|22.69|0
1663835100000|2022-09-22 08:25:00|25.18|22.78|25.19|22.79|25.25|22.84|25.1|22.71|0
1663835400000|2022-09-22 08:30:00|25.2|22.8|25.07|22.68|25.2|22.8|25.04|22.65|0
1663835700000|2022-09-22 08:35:00|25.05|22.66|24.95|22.58|25.06|22.67|24.91|22.54|0
1663836000000|2022-09-22 08:40:00|24.96|22.59|24.75|22.39|24.97|22.59|24.75|22.39|0
1663836300000|2022-09-22 08:45:00|24.76|22.4|25.62|23.18|25.91|23.44|24.43|22.1|0
1663836600000|2022-09-22 08:50:00|25.6|23.16|25.71|23.26|25.76|23.3|25.53|23.1|0
1663836900000|2022-09-22 08:55:00|25.73|23.28|25.67|23.23|25.78|23.32|25.65|23.21|0
1663837200000|2022-09-22 09:00:00|25.68|23.24|25.85|23.39|25.92|23.45|25.66|23.21|0
1663837500000|2022-09-22 09:05:00|25.86|23.4|26.13|23.64|26.15|23.66|25.82|23.36|0
1663837800000|2022-09-22 09:10:00|26.15|23.66|25.96|23.49|26.15|23.66|25.94|23.47|0
1663838100000|2022-09-22 09:15:00|25.93|23.46|26.1|23.61|26.13|23.64|25.87|23.41|0
1663838400000|2022-09-22 09:20:00|26.11|23.62|26.16|23.67|26.18|23.69|25.99|23.52|0
1663838700000|2022-09-22 09:25:00|26.17|23.68|26.07|23.58|26.19|23.7|26.05|23.57|0
1663839000000|2022-09-22 09:30:00|26.05|23.57|26.13|23.64|26.13|23.64|25.92|23.46|0
1663839300000|2022-09-22 09:35:00|26.14|23.65|26.37|23.86|26.37|23.86|26.08|23.59|0
1663839600000|2022-09-22 09:40:00|26.36|23.85|26.43|23.91|26.49|23.97|26.34|23.83|0
1663839900000|2022-09-22 09:45:00|26.42|23.9|26.43|23.91|26.46|23.94|26.29|23.78|0
1663840200000|2022-09-22 09:50:00|26.44|23.92|26.33|23.82|26.48|23.96|26.32|23.81|0
1663840500000|2022-09-22 09:55:00|26.32|23.81|26.28|23.78|26.35|23.84|26.22|23.72|0
1663840800000|2022-09-22 10:00:00|26.3|23.79|26.5|23.97|26.52|23.99|26.25|23.75|0
1663841100000|2022-09-22 10:05:00|26.51|23.98|26.47|23.94|26.53|24|26.38|23.87|0
1663841400000|2022-09-22 10:10:00|26.44|23.93|25.85|23.38|26.48|23.95|25.47|23.04|0
1663841700000|2022-09-22 10:15:00|25.87|23.39|25.79|23.34|25.87|23.4|25.78|23.33|0
1663842000000|2022-09-22 10:20:00|25.8|23.35|25.68|23.23|25.82|23.36|25.64|23.2|0
1663842300000|2022-09-22 10:25:00|25.69|23.24|25.53|23.1|25.69|23.24|25.53|23.1|0
1663842600000|2022-09-22 10:30:00|25.52|23.09|25.36|22.95|25.53|23.1|25.34|22.93|0
1663842900000|2022-09-22 10:35:00|25.37|22.96|25.35|22.94|25.44|23.02|25.32|22.91|0
1663843200000|2022-09-22 10:40:00|25.36|22.95|25.48|23.06|25.56|23.12|25.36|22.95|0
1663843500000|2022-09-22 10:45:00|25.47|23.05|25.62|23.18|25.64|23.2|25.46|23.04|0
1663843800000|2022-09-22 10:50:00|25.61|23.17|25.42|23|25.62|23.18|25.36|22.94|0
1663844100000|2022-09-22 10:55:00|25.43|23.01|25.42|23|25.46|23.04|25.37|22.95|0
1663844400000|2022-09-22 11:00:00|25.45|23.02|25.55|23.12|25.75|23.3|25.34|22.93|0
1663844700000|2022-09-22 11:05:00|25.53|23.1|25.91|23.44|25.91|23.44|25.52|23.09|0
1663845000000|2022-09-22 11:10:00|25.93|23.46|26.07|23.59|26.07|23.59|25.87|23.4|0
1663845300000|2022-09-22 11:15:00|26.06|23.58|25.89|23.42|26.06|23.58|25.85|23.38|0
1663845600000|2022-09-22 11:20:00|25.88|23.41|26|23.53|26.11|23.62|25.84|23.37|0
1663845900000|2022-09-22 11:25:00|26.03|23.55|26.31|23.81|26.32|23.82|25.96|23.49|0
1663846200000|2022-09-22 11:30:00|26.3|23.8|26.19|23.7|26.3|23.8|26.13|23.64|0
1663846500000|2022-09-22 11:35:00|26.18|23.69|25.93|23.46|26.21|23.71|25.93|23.46|0
1663846800000|2022-09-22 11:40:00|25.94|23.47|25.88|23.42|26.08|23.59|25.87|23.41|0
1663847100000|2022-09-22 11:45:00|25.91|23.44|26|23.52|26.12|23.63|25.91|23.44|0
1663847400000|2022-09-22 11:50:00|26.01|23.53|25.72|23.27|26.01|23.53|25.72|23.27|0
1663847700000|2022-09-22 11:55:00|25.71|23.26|25.63|23.19|25.73|23.28|25.56|23.12|0
1663848000000|2022-09-22 12:00:00|25.61|23.17|25.61|23.17|25.78|23.32|25.6|23.16|0
1663848300000|2022-09-22 12:05:00|25.6|23.16|25.62|23.18|25.8|23.34|25.59|23.15|0
1663848600000|2022-09-22 12:10:00|25.6|23.16|25.32|22.91|25.61|23.17|25.32|22.91|0
1663848900000|2022-09-22 12:15:00|25.27|22.87|25.37|22.95|25.39|22.97|25.24|22.84|0
1663849200000|2022-09-22 12:20:00|25.36|22.94|25.28|22.87|25.48|23.05|25.16|22.77|0
1663849500000|2022-09-22 12:25:00|25.26|22.86|25.23|22.83|25.29|22.88|25.11|22.72|0
1663849800000|2022-09-22 12:30:00|25.28|22.87|25.36|22.95|25.53|23.1|25.28|22.87|0
1663850100000|2022-09-22 12:35:00|25.41|22.99|25.25|22.85|25.45|23.03|25.14|22.74|0
1663850400000|2022-09-22 12:40:00|25.26|22.88|25.12|22.72|25.28|22.88|25.03|22.65|0
1663850700000|2022-09-22 12:45:00|25.11|22.71|24.96|22.58|25.15|22.75|24.88|22.51|0
1663851000000|2022-09-22 12:50:00|24.97|22.59|24.9|22.53|25.03|22.65|24.76|22.4|0
1663851300000|2022-09-22 12:55:00|24.92|22.55|25.06|22.68|25.07|22.69|24.83|22.46|0
1663851600000|2022-09-22 13:00:00|25.07|22.69|25.32|22.91|25.33|22.92|25.06|22.68|0
1663851900000|2022-09-22 13:05:00|25.33|22.92|25.27|22.86|25.34|22.93|25.25|22.84|0
1663852200000|2022-09-22 13:10:00|25.29|22.88|25.45|23.03|25.5|23.07|25.27|22.86|0
1663852500000|2022-09-22 13:15:00|25.44|23.02|25.57|23.13|25.57|23.13|25.38|22.96|0
1663852800000|2022-09-22 13:20:00|25.56|23.12|25.78|23.32|25.85|23.39|25.53|23.1|0
1663853100000|2022-09-22 13:25:00|25.79|23.33|25.87|23.41|25.92|23.45|25.71|23.26|0
1663853400000|2022-09-22 13:30:00|25.84|23.38|25.8|23.34|25.84|23.38|25.38|22.96|0
1663853700000|2022-09-22 13:35:00|25.85|23.39|26.17|23.68|26.2|23.71|25.61|23.17|0
1663854000000|2022-09-22 13:40:00|26.18|23.69|26.41|23.89|26.52|23.99|26.05|23.57|0
1663854300000|2022-09-22 13:45:00|26.43|23.91|26.53|24|26.57|24.04|26.2|23.71|0
1663854600000|2022-09-22 13:50:00|26.52|23.99|26.05|23.57|26.62|24.09|25.41|22.99|0
1663854900000|2022-09-22 13:55:00|26.06|23.58|26.04|23.56|26.26|23.76|25.9|23.43|0
1663855200000|2022-09-22 14:00:00|26.09|23.61|26.2|23.7|26.33|23.82|26|23.53|0
1663855500000|2022-09-22 14:05:00|26.19|23.69|25.85|23.39|26.23|23.73|25.77|23.31|0
1663855800000|2022-09-22 14:10:00|25.88|23.42|25.45|23.03|26.07|23.58|25.44|23.02|0
1663856100000|2022-09-22 14:15:00|25.41|22.99|25.93|23.46|25.95|23.48|25.37|22.95|0
1663856400000|2022-09-22 14:20:00|25.94|23.47|25.97|23.5|26.13|23.64|25.82|23.36|0
1663856700000|2022-09-22 14:25:00|26|23.52|25.76|23.31|26.05|23.57|25.72|23.27|0
1663857000000|2022-09-22 14:30:00|25.79|23.33|25.95|23.47|26.09|23.6|25.53|23.1|0
1663857300000|2022-09-22 14:35:00|25.96|23.48|25.77|23.32|26.1|23.61|25.73|23.28|0
1663857600000|2022-09-22 14:40:00|25.81|23.35|26.04|23.56|26.07|23.59|25.72|23.27|0
1663857900000|2022-09-22 14:45:00|26.05|23.57|25.73|23.28|26.14|23.65|25.69|23.25|0
1663858200000|2022-09-22 14:50:00|25.74|23.29|26.02|23.54|26.04|23.56|25.74|23.29|0
1663858500000|2022-09-22 14:55:00|26.04|23.56|26.18|23.68|26.25|23.75|25.88|23.41|0
1663858800000|2022-09-22 15:00:00|26.21|23.71|26.26|23.76|26.32|23.81|26.13|23.64|0
1663859100000|2022-09-22 15:05:00|26.25|23.75|25.98|23.51|26.27|23.77|25.92|23.45|0
1663859400000|2022-09-22 15:10:00|25.99|23.52|26.28|23.78|26.28|23.78|25.98|23.51|0
1663859700000|2022-09-22 15:15:00|26.26|23.76|26.34|23.83|26.36|23.85|26.13|23.64|0
1663860000000|2022-09-22 15:20:00|26.35|23.84|26.36|23.85|26.47|23.95|26.24|23.74|0
1663860300000|2022-09-22 15:25:00|26.33|23.82|26.11|23.62|26.34|23.83|26.01|23.53|0
1663860600000|2022-09-22 15:30:00|26.1|23.63|26.03|23.55|26.17|23.68|25.83|23.37|0
1663860900000|2022-09-22 15:35:00|26.04|23.56|25.95|23.48|26.08|23.6|25.88|23.41|0
1663861200000|2022-09-22 15:40:00|25.97|23.49|26.08|23.6|26.19|23.7|25.94|23.47|0
1663861500000|2022-09-22 15:45:00|26.16|23.67|25.72|23.27|26.16|23.67|25.69|23.24|0
1663861800000|2022-09-22 15:50:00|25.74|23.29|25.82|23.36|25.86|23.39|25.63|23.19|0
1663862100000|2022-09-22 15:55:00|25.81|23.35|26.01|23.53|26.16|23.67|25.75|23.3|0
1663862400000|2022-09-22 16:00:00|26.05|23.57|25.89|23.42|26.06|23.58|25.75|23.3|0
1663862700000|2022-09-22 16:05:00|25.86|23.4|25.83|23.37|26.03|23.55|25.82|23.36|0
1663863000000|2022-09-22 16:10:00|25.85|23.39|26.04|23.56|26.15|23.66|25.81|23.35|0
1663863300000|2022-09-22 16:15:00|26.02|23.55|25.87|23.41|26.1|23.61|25.83|23.37|0
1663863600000|2022-09-22 16:20:00|25.86|23.4|25.4|22.98|26|23.53|25.37|22.96|0
1663863900000|2022-09-22 16:25:00|25.41|22.99|25.76|23.31|25.79|23.33|25.4|22.98|0
1663864200000|2022-09-22 16:30:00|25.79|23.33|25.94|23.47|25.95|23.48|25.76|23.31|0
1663864500000|2022-09-22 16:35:00|25.92|23.46|25.73|23.28|25.95|23.47|25.65|23.2|0
1663864800000|2022-09-22 16:40:00|25.71|23.26|25.7|23.25|25.78|23.33|25.59|23.15|0
1663865100000|2022-09-22 16:45:00|25.69|23.24|25.79|23.34|25.83|23.37|25.57|23.13|0
1663865400000|2022-09-22 16:50:00|25.8|23.35|25.62|23.18|25.83|23.37|25.45|23.03|0
1663865700000|2022-09-22 16:55:00|25.6|23.16|25.72|23.27|25.74|23.29|25.4|22.98|0
1663866000000|2022-09-22 17:00:00|25.73|23.28|25.82|23.36|25.87|23.41|25.62|23.18|0
1663866300000|2022-09-22 17:05:00|25.83|23.37|25.99|23.52|25.99|23.52|25.74|23.29|0
1663866600000|2022-09-22 17:10:00|25.98|23.51|26.07|23.59|26.09|23.61|25.9|23.43|0
1663866900000|2022-09-22 17:15:00|26.09|23.61|26.04|23.56|26.23|23.73|26|23.53|0
1663867200000|2022-09-22 17:20:00|26.03|23.55|26.07|23.59|26.12|23.63|25.93|23.46|0
1663867500000|2022-09-22 17:25:00|26.05|23.57|25.79|23.33|26.05|23.57|25.79|23.33|0
1663867800000|2022-09-22 17:30:00|25.82|23.36|25.65|23.2|25.82|23.36|25.64|23.2|0
1663868100000|2022-09-22 17:35:00|25.66|23.21|25.7|23.25|25.75|23.3|25.58|23.15|0
1663868400000|2022-09-22 17:40:00|25.72|23.27|25.83|23.37|25.83|23.37|25.63|23.18|0
1663868700000|2022-09-22 17:45:00|25.84|23.38|25.73|23.28|25.91|23.45|25.69|23.24|0
1663869000000|2022-09-22 17:50:00|25.72|23.27|25.51|23.08|25.74|23.29|25.46|23.04|0
1663869300000|2022-09-22 17:55:00|25.52|23.09|25.57|23.13|25.62|23.18|25.44|23.02|0
1663869600000|2022-09-22 18:00:00|25.56|23.12|25.81|23.36|25.81|23.36|25.51|23.08|0
1663869900000|2022-09-22 18:05:00|25.82|23.37|25.93|23.46|25.94|23.47|25.67|23.23|0
1663870200000|2022-09-22 18:10:00|25.92|23.45|26.03|23.55|26.05|23.57|25.87|23.4|0
1663870500000|2022-09-22 18:15:00|26.04|23.56|26.05|23.57|26.09|23.61|25.92|23.45|0
1663870800000|2022-09-22 18:20:00|26.04|23.56|26.56|24.03|26.63|24.09|25.99|23.52|0
1663871100000|2022-09-22 18:25:00|26.59|24.06|26.39|23.88|26.64|24.1|26.31|23.8|0
1663871400000|2022-09-22 18:30:00|26.41|23.89|26.31|23.8|26.52|23.99|26.23|23.73|0
1663871700000|2022-09-22 18:35:00|26.33|23.82|25.85|23.39|26.42|23.9|25.85|23.39|0
1663872000000|2022-09-22 18:40:00|25.84|23.38|25.93|23.46|26.01|23.54|25.82|23.36|0
1663872300000|2022-09-22 18:45:00|25.94|23.47|26.07|23.58|26.2|23.7|25.94|23.47|0
1663872600000|2022-09-22 18:50:00|26.05|23.57|25.64|23.19|26.05|23.57|25.5|23.07|0
1663872900000|2022-09-22 18:55:00|25.61|23.17|25.58|23.14|25.71|23.26|25.49|23.06|0
1663873200000|2022-09-22 19:00:00|25.57|23.13|25.32|22.91|25.57|23.13|25.19|22.79|0
1663873500000|2022-09-22 19:05:00|25.31|22.9|25.04|22.66|25.61|23.17|24.98|22.6|0
1663873800000|2022-09-22 19:10:00|25.01|22.63|24.67|22.32|25.03|22.65|24.66|22.31|0
1663874100000|2022-09-22 19:15:00|24.66|22.31|24.99|22.61|25|22.62|24.66|22.31|0
1663874400000|2022-09-22 19:20:00|24.98|22.6|25.22|22.81|25.24|22.83|24.96|22.58|0
1663874700000|2022-09-22 19:25:00|25.23|22.82|25.06|22.67|25.42|23|25.05|22.66|0
1663875000000|2022-09-22 19:30:00|25.05|22.66|24.91|22.54|25.07|22.68|24.85|22.48|0
1663875300000|2022-09-22 19:35:00|24.88|22.51|24.98|22.6|24.99|22.61|24.74|22.38|0
1663875600000|2022-09-22 19:40:00|24.96|22.59|24.96|22.58|25.11|22.72|24.91|22.54|0
1663875900000|2022-09-22 19:45:00|24.99|22.61|24.53|22.19|24.99|22.61|24.47|22.14|0
1663876200000|2022-09-22 19:50:00|24.66|22.31|25.22|22.82|25.24|22.84|24.62|22.28|0
1663876500000|2022-09-22 19:55:00|25.19|22.79|25.86|23.4|25.87|23.41|25.19|22.79|0
1663876800000|2022-09-22 20:00:00|25.84|23.38|26.11|23.62|26.15|23.66|25.81|23.35|0
1663877100000|2022-09-22 20:05:00|26.1|23.61|25.89|23.43|26.1|23.61|25.87|23.41|0
1663877400000|2022-09-22 20:10:00|25.9|23.44|26|23.52|26|23.52|25.86|23.4|0
1663877700000|2022-09-22 20:15:00|25.99|23.51|26.02|23.54|26.05|23.57|25.97|23.49|0
1663878000000|2022-09-22 20:20:00|26.01|23.53|26.07|23.58|26.09|23.61|26.01|23.53|0
1663878300000|2022-09-22 20:25:00|26.06|23.57|26.06|23.58|26.09|23.61|26.04|23.56|0
1663878600000|2022-09-22 20:30:00|26.07|23.59|26.18|23.69|26.2|23.71|26.07|23.59|0
1663878900000|2022-09-22 20:35:00|26.19|23.7|26.08|23.59|26.19|23.7|26.07|23.59|0
1663879200000|2022-09-22 20:40:00|26.07|23.6|26.05|23.57|26.08|23.6|26.01|23.53|0
1663879500000|2022-09-22 20:45:00|26.04|23.56|25.99|23.52|26.04|23.56|25.99|23.52|0
1663879800000|2022-09-22 20:50:00|26|23.53|25.97|23.5|26.04|23.56|25.96|23.49|0
1663880100000|2022-09-22 20:55:00|25.96|23.49|26.03|23.55|26.04|23.56|25.96|23.49|0
1663880400000|2022-09-22 21:00:00|26.01|23.54|26.03|23.55|26.03|23.55|26|23.52|0
1663880700000|2022-09-22 21:05:00|26.04|23.56|26.05|23.57|26.05|23.57|26.03|23.55|0
1663881000000|2022-09-22 21:10:00|26.01|23.53|26.02|23.54|26.03|23.55|26|23.52|0
1663881300000|2022-09-22 21:15:00|26.03|23.55|26|23.53|26.03|23.55|25.99|23.52|0
1663881600000|2022-09-22 21:20:00|26.01|23.52|26.01|23.53|26.02|23.54|26|23.52|0
1663881900000|2022-09-22 21:25:00|26|23.52|26|23.52|26.01|23.53|26|23.52|0
1663882200000|2022-09-22 21:30:00|25.99|23.51|25.98|23.5|26|23.52|25.98|23.5|0
1663882500000|2022-09-22 21:35:00|25.97|23.51|25.97|23.49|25.97|23.51|25.96|23.49|0
1663882800000|2022-09-22 21:40:00|25.96|23.48|25.95|23.48|25.96|23.49|25.95|23.48|0
1663883100000|2022-09-22 21:45:00|25.94|23.47|25.92|23.46|25.95|23.47|25.92|23.46|0
1663883400000|2022-09-22 21:50:00|25.93|23.45|25.94|23.47|25.95|23.48|25.93|23.45|0
1663883700000|2022-09-22 21:55:00|25.93|23.46|25.92|23.45|25.94|23.47|25.91|23.44|0
1663884000000|2022-09-22 22:00:00|25.87|23.41|25.97|23.5|25.98|23.51|25.87|23.41|0
1663884300000|2022-09-22 22:05:00|25.96|23.49|25.93|23.46|26.01|23.54|25.93|23.46|0
1663884600000|2022-09-22 22:10:00|25.92|23.45|25.88|23.42|26.01|23.53|25.85|23.39|0
1663884900000|2022-09-22 22:15:00|25.91|23.44|25.89|23.43|25.93|23.46|25.87|23.41|0
1663885200000|2022-09-22 22:20:00|25.88|23.42|25.81|23.35|25.89|23.43|25.8|23.34|0
1663885500000|2022-09-22 22:25:00|25.82|23.36|25.82|23.36|25.83|23.37|25.78|23.33|0
1663885800000|2022-09-22 22:30:00|25.83|23.37|25.88|23.41|25.88|23.42|25.82|23.36|0
1663886100000|2022-09-22 22:35:00|25.87|23.4|25.83|23.37|25.88|23.4|25.79|23.34|0
1663886400000|2022-09-22 22:40:00|25.84|23.38|26.08|23.6|26.1|23.62|25.82|23.37|0
1663886700000|2022-09-22 22:45:00|26.09|23.61|26.02|23.54|26.09|23.61|25.97|23.5|0
1663887000000|2022-09-22 22:50:00|26.01|23.53|26.02|23.54|26.03|23.55|25.95|23.48|0
1663887300000|2022-09-22 22:55:00|26.03|23.55|25.95|23.48|26.06|23.58|25.91|23.44|0
1663887600000|2022-09-22 23:00:00|25.96|23.49|25.84|23.38|26|23.53|25.84|23.38|0
1663887900000|2022-09-22 23:05:00|25.83|23.37|25.86|23.4|25.92|23.45|25.82|23.36|0
1663888200000|2022-09-22 23:10:00|25.87|23.41|25.89|23.43|25.9|23.43|25.84|23.38|0
1663888500000|2022-09-22 23:15:00|25.9|23.42|25.87|23.4|25.91|23.44|25.86|23.39|0
1663888800000|2022-09-22 23:20:00|25.89|23.41|25.95|23.48|25.95|23.48|25.89|23.41|0
1663889100000|2022-09-22 23:25:00|25.96|23.49|25.87|23.41|25.96|23.49|25.86|23.4|0
1663889400000|2022-09-22 23:30:00|25.88|23.4|25.82|23.36|25.9|23.43|25.81|23.35|0
1663889700000|2022-09-22 23:35:00|25.83|23.37|25.84|23.38|25.85|23.39|25.82|23.36|0
1663890000000|2022-09-22 23:40:00|25.83|23.37|25.83|23.37|25.83|23.37|25.79|23.34|0
1663890300000|2022-09-22 23:45:00|25.84|23.38|25.89|23.42|25.91|23.44|25.81|23.35|0
1663890600000|2022-09-22 23:50:00|25.88|23.41|25.76|23.31|25.9|23.43|25.75|23.3|0
1663890900000|2022-09-22 23:55:00|25.75|23.3|25.78|23.33|25.8|23.34|25.75|23.3|0
1663891200000|2022-09-23 00:00:00|25.76|23.31|25.69|23.24|25.76|23.31|25.6|23.16|0
1663891500000|2022-09-23 00:05:00|25.7|23.25|25.81|23.35|25.81|23.35|25.68|23.24|0
1663891800000|2022-09-23 00:10:00|25.82|23.36|25.82|23.36|25.87|23.41|25.78|23.32|0
1663892100000|2022-09-23 00:15:00|25.84|23.38|25.77|23.31|25.84|23.38|25.72|23.27|0
1663892400000|2022-09-23 00:20:00|25.78|23.32|25.76|23.31|25.78|23.32|25.7|23.25|0
1663892700000|2022-09-23 00:25:00|25.77|23.32|25.74|23.29|25.82|23.36|25.7|23.25|0
1663893000000|2022-09-23 00:30:00|25.75|23.3|25.71|23.26|25.75|23.3|25.63|23.19|0
1663893300000|2022-09-23 00:35:00|25.72|23.27|25.76|23.31|25.77|23.32|25.71|23.26|0
1663893600000|2022-09-23 00:40:00|25.75|23.3|25.72|23.27|25.79|23.34|25.71|23.26|0
1663893900000|2022-09-23 00:45:00|25.73|23.28|25.7|23.26|25.74|23.29|25.66|23.21|0
1663894200000|2022-09-23 00:50:00|25.71|23.27|25.73|23.28|25.75|23.3|25.7|23.25|0
1663894500000|2022-09-23 00:55:00|25.74|23.29|25.78|23.33|25.78|23.33|25.71|23.26|0
1663894800000|2022-09-23 01:00:00|25.79|23.34|25.77|23.31|25.85|23.38|25.74|23.29|0
1663895100000|2022-09-23 01:05:00|25.75|23.32|25.91|23.44|25.92|23.45|25.75|23.3|0
1663895400000|2022-09-23 01:10:00|25.92|23.45|25.8|23.34|25.92|23.45|25.8|23.34|0
1663895700000|2022-09-23 01:15:00|25.81|23.35|25.81|23.35|25.88|23.42|25.78|23.33|0
1663896000000|2022-09-23 01:20:00|25.8|23.34|25.85|23.39|25.89|23.42|25.78|23.32|0
1663896300000|2022-09-23 01:25:00|25.84|23.38|25.94|23.47|25.95|23.48|25.82|23.36|0
1663896600000|2022-09-23 01:30:00|25.95|23.48|25.93|23.46|25.99|23.52|25.92|23.45|0
1663896900000|2022-09-23 01:35:00|25.91|23.44|25.96|23.49|25.97|23.5|25.87|23.41|0
1663897200000|2022-09-23 01:40:00|25.95|23.48|25.89|23.42|25.95|23.48|25.86|23.4|0
1663897500000|2022-09-23 01:45:00|25.88|23.43|25.87|23.41|25.92|23.46|25.85|23.39|0
1663897800000|2022-09-23 01:50:00|25.88|23.42|25.86|23.4|25.92|23.46|25.83|23.37|0
1663898100000|2022-09-23 01:55:00|25.87|23.41|25.76|23.31|25.88|23.42|25.74|23.29|0
1663898400000|2022-09-23 02:00:00|25.75|23.3|25.84|23.38|25.86|23.4|25.75|23.3|0
1663898700000|2022-09-23 02:05:00|25.83|23.37|25.8|23.35|25.84|23.38|25.79|23.33|0
1663899000000|2022-09-23 02:10:00|25.81|23.36|25.89|23.42|25.89|23.42|25.8|23.35|0
1663899300000|2022-09-23 02:15:00|25.9|23.43|25.96|23.49|26|23.52|25.9|23.43|0
1663899600000|2022-09-23 02:20:00|25.95|23.48|26.07|23.59|26.09|23.61|25.95|23.48|0
1663899900000|2022-09-23 02:25:00|26.06|23.58|26.17|23.68|26.18|23.69|26.06|23.58|0
1663900200000|2022-09-23 02:30:00|26.16|23.67|26.3|23.79|26.37|23.86|26.14|23.65|0
1663900500000|2022-09-23 02:35:00|26.31|23.8|26.24|23.74|26.32|23.81|26.23|23.73|0
1663900800000|2022-09-23 02:40:00|26.25|23.75|26.24|23.74|26.33|23.82|26.22|23.72|0
1663901100000|2022-09-23 02:45:00|26.23|23.73|26.2|23.7|26.24|23.74|26.16|23.67|0
1663901400000|2022-09-23 02:50:00|26.21|23.71|26.15|23.66|26.22|23.72|26.15|23.66|0
1663901700000|2022-09-23 02:55:00|26.16|23.67|26.18|23.69|26.2|23.7|26.14|23.65|0
1663902000000|2022-09-23 03:00:00|26.17|23.68|26.17|23.68|26.25|23.75|26.15|23.66|0
1663902300000|2022-09-23 03:05:00|26.16|23.66|26.1|23.61|26.16|23.67|26.09|23.61|0
1663902600000|2022-09-23 03:10:00|26.11|23.62|26.11|23.62|26.14|23.65|26.09|23.61|0
1663902900000|2022-09-23 03:15:00|26.12|23.63|26.1|23.61|26.14|23.65|26.04|23.56|0
1663903200000|2022-09-23 03:20:00|26.09|23.62|26.18|23.69|26.21|23.72|26.09|23.61|0
1663903500000|2022-09-23 03:25:00|26.17|23.68|26.14|23.65|26.19|23.7|26.13|23.64|0
1663903800000|2022-09-23 03:30:00|26.16|23.67|26.22|23.72|26.23|23.73|26.16|23.67|0
1663904100000|2022-09-23 03:35:00|26.23|23.73|26.28|23.78|26.31|23.8|26.22|23.72|0
1663904400000|2022-09-23 03:40:00|26.26|23.76|26.33|23.82|26.37|23.86|26.26|23.76|0
1663904700000|2022-09-23 03:45:00|26.3|23.79|26.32|23.81|26.36|23.85|26.3|23.79|0
1663905000000|2022-09-23 03:50:00|26.31|23.8|26.32|23.82|26.35|23.84|26.31|23.8|0
1663905300000|2022-09-23 03:55:00|26.33|23.83|26.31|23.8|26.35|23.84|26.28|23.78|0
1663905600000|2022-09-23 04:00:00|26.32|23.81|26.32|23.81|26.33|23.82|26.26|23.76|0
1663905900000|2022-09-23 04:05:00|26.31|23.8|26.69|24.15|26.72|24.18|26.31|23.8|0
1663906200000|2022-09-23 04:10:00|26.68|24.14|26.63|24.1|26.69|24.15|26.61|24.08|0
1663906500000|2022-09-23 04:15:00|26.64|24.11|26.65|24.12|26.69|24.15|26.62|24.08|0
1663906800000|2022-09-23 04:20:00|26.64|24.11|26.54|24.01|26.68|24.14|26.53|24|0
1663907100000|2022-09-23 04:25:00|26.53|24|26.51|23.98|26.53|24|26.48|23.95|0
1663907400000|2022-09-23 04:30:00|26.5|23.99|26.44|23.92|26.53|24|26.37|23.85|0
1663907700000|2022-09-23 04:35:00|26.43|23.91|26.46|23.94|26.49|23.97|26.41|23.89|0
1663908000000|2022-09-23 04:40:00|26.47|23.95|26.42|23.91|26.47|23.95|26.39|23.88|0
1663908300000|2022-09-23 04:45:00|26.43|23.9|26.49|23.97|26.53|24|26.36|23.85|0
1663908600000|2022-09-23 04:50:00|26.51|23.98|26.48|23.96|26.51|23.98|26.46|23.94|0
1663908900000|2022-09-23 04:55:00|26.47|23.95|26.58|24.05|26.63|24.09|26.46|23.94|0
1663909200000|2022-09-23 05:00:00|26.59|24.06|26.4|23.89|26.59|24.06|26.39|23.88|0
1663909500000|2022-09-23 05:05:00|26.39|23.88|26.25|23.75|26.4|23.89|26.17|23.68|0
1663909800000|2022-09-23 05:10:00|26.24|23.74|26.21|23.72|26.27|23.77|26.15|23.66|0
1663910100000|2022-09-23 05:15:00|26.18|23.71|26.18|23.69|26.24|23.74|26.13|23.64|0
1663910400000|2022-09-23 05:20:00|26.17|23.68|26.15|23.66|26.18|23.68|26.1|23.61|0
1663910700000|2022-09-23 05:25:00|26.14|23.65|26.19|23.7|26.22|23.72|26.14|23.65|0
1663911000000|2022-09-23 05:30:00|26.17|23.69|26.22|23.73|26.22|23.73|26.17|23.68|0
1663911300000|2022-09-23 05:35:00|26.24|23.72|26.27|23.77|26.32|23.82|26.21|23.71|0
1663911600000|2022-09-23 05:40:00|26.26|23.76|26.34|23.83|26.34|23.83|26.23|23.74|0
1663911900000|2022-09-23 05:45:00|26.35|23.84|26.32|23.81|26.43|23.91|26.31|23.8|0
1663912200000|2022-09-23 05:50:00|26.33|23.82|26.21|23.71|26.33|23.82|26.21|23.71|0
1663912500000|2022-09-23 05:55:00|26.2|23.7|26.29|23.78|26.29|23.78|26.19|23.69|0
1663912800000|2022-09-23 06:00:00|26.3|23.79|26.13|23.64|26.38|23.87|26.11|23.62|0
1663913100000|2022-09-23 06:05:00|26.12|23.63|26.1|23.61|26.18|23.68|26.02|23.54|0
1663913400000|2022-09-23 06:10:00|26.08|23.59|26.05|23.57|26.09|23.6|26|23.52|0
1663913700000|2022-09-23 06:15:00|26.07|23.58|26.13|23.64|26.14|23.65|26.03|23.55|0
1663914000000|2022-09-23 06:20:00|26.14|23.65|26.17|23.68|26.21|23.71|26.1|23.62|0
1663914300000|2022-09-23 06:25:00|26.18|23.69|26.36|23.85|26.37|23.86|26.18|23.69|0
1663914600000|2022-09-23 06:30:00|26.37|23.86|26.18|23.69|26.76|24.21|25.86|23.39|0
1663914900000|2022-09-23 06:35:00|26.19|23.7|26.09|23.61|26.19|23.7|26.04|23.56|0
1663915200000|2022-09-23 06:40:00|26.11|23.62|26.27|23.77|26.28|23.78|26.11|23.62|0
1663915500000|2022-09-23 06:45:00|26.25|23.75|26.27|23.77|26.35|23.84|26.24|23.74|0
1663915800000|2022-09-23 06:50:00|26.28|23.78|26.31|23.8|26.34|23.83|26.27|23.77|0
1663916100000|2022-09-23 06:55:00|26.32|23.81|26.4|23.88|26.43|23.91|26.3|23.8|0
1663916400000|2022-09-23 07:00:00|26.35|23.84|27.49|23.57|27.61|24.24|26.35|23.48|0
1663916700000|2022-09-23 07:05:00|27.36|23.72|26.69|24.15|27.37|24.24|26.67|23.65|0
1663917000000|2022-09-23 07:10:00|26.68|24.14|26.77|24.22|26.79|24.24|26.56|24.03|0
1663917300000|2022-09-23 07:15:00|26.78|24.23|26.66|24.12|26.8|24.25|26.61|24.08|0
1663917600000|2022-09-23 07:20:00|26.69|24.15|27.01|24.43|27.04|24.47|25.37|22.95|0
1663917900000|2022-09-23 07:25:00|27.03|24.44|26.93|24.37|27.03|24.46|26.87|24.31|0
1663918200000|2022-09-23 07:30:00|26.94|24.38|27|24.43|27.17|24.58|26.94|24.38|0
1663918500000|2022-09-23 07:35:00|27.01|24.44|27.11|24.53|27.13|24.54|26.99|24.42|0
1663918800000|2022-09-23 07:40:00|27.12|24.54|27.07|24.49|27.16|24.58|27.02|24.45|0
1663919100000|2022-09-23 07:45:00|27.06|24.5|26.96|24.39|27.16|24.57|26.9|24.33|0
1663919400000|2022-09-23 07:50:00|26.97|24.4|26.94|24.37|27.01|24.43|26.9|24.34|0
1663919700000|2022-09-23 07:55:00|26.95|24.38|26.95|24.38|27.03|24.45|26.89|24.33|0
1663920000000|2022-09-23 08:00:00|26.94|24.37|26.81|24.26|26.96|24.39|26.75|24.2|0
1663920300000|2022-09-23 08:05:00|26.8|24.25|26.97|24.4|26.99|24.42|26.77|24.22|0
1663920600000|2022-09-23 08:10:00|26.96|24.39|27.14|24.55|27.14|24.55|26.9|24.34|0
1663920900000|2022-09-23 08:15:00|27.18|24.59|27.08|24.5|27.2|24.61|27.07|24.49|0
1663921200000|2022-09-23 08:20:00|27.09|24.51|27.11|24.53|27.16|24.57|27.09|24.51|0
1663921500000|2022-09-23 08:25:00|27.12|24.54|27.19|24.6|27.21|24.62|27.09|24.51|0
1663921800000|2022-09-23 08:30:00|27.18|24.59|27.16|24.57|27.29|24.69|27.14|24.56|0
1663922100000|2022-09-23 08:35:00|27.17|24.59|27.05|24.48|27.18|24.59|27.02|24.45|0
1663922400000|2022-09-23 08:40:00|27.04|24.47|27.13|24.55|27.21|24.62|27.02|24.45|0
1663922700000|2022-09-23 08:45:00|27.11|24.53|27.22|24.63|27.23|24.64|27.09|24.51|0
1663923000000|2022-09-23 08:50:00|27.23|24.64|27.25|24.66|27.25|24.66|27.12|24.54|0
1663923300000|2022-09-23 08:55:00|27.28|24.68|27.34|24.74|27.36|24.76|27.26|24.66|0
1663923600000|2022-09-23 09:00:00|27.35|24.75|27.37|24.77|27.44|24.84|27.3|24.7|0
1663923900000|2022-09-23 09:05:00|27.39|24.79|27.38|24.78|27.48|24.88|27.36|24.76|0
1663924200000|2022-09-23 09:10:00|27.39|24.79|27.44|24.84|27.46|24.86|27.37|24.77|0
1663924500000|2022-09-23 09:15:00|27.43|24.83|27.46|24.86|27.47|24.87|27.39|24.79|0
1663924800000|2022-09-23 09:20:00|27.47|24.87|27.45|24.85|27.48|24.88|27.41|24.81|0
1663925100000|2022-09-23 09:25:00|27.44|24.84|27.52|24.92|27.53|24.93|27.35|24.75|0
1663925400000|2022-09-23 09:30:00|27.51|24.91|28.44|24.8|28.9|25.26|27.48|24.48|0
1663925700000|2022-09-23 09:35:00|28.43|24.79|28.14|25.54|28.56|25.6|28.01|24.79|0
1663926000000|2022-09-23 09:40:00|28.15|25.55|28.1|25.5|28.15|25.55|28.03|25.43|0
1663926300000|2022-09-23 09:45:00|28.04|25.44|27.94|25.34|28.14|25.54|27.94|25.34|0
1663926600000|2022-09-23 09:50:00|27.95|25.35|28.13|25.53|28.13|25.53|27.93|25.33|0
1663926900000|2022-09-23 09:55:00|28.11|25.51|27.76|25.16|28.11|25.51|27.74|25.14|0
1663927200000|2022-09-23 10:00:00|27.78|25.18|27.85|25.25|27.9|25.3|27.78|25.18|0
1663927500000|2022-09-23 10:05:00|27.86|25.26|27.87|25.27|27.91|25.31|27.75|25.15|0
1663927800000|2022-09-23 10:10:00|27.86|25.26|27.85|25.25|27.9|25.3|27.81|25.21|0
1663928100000|2022-09-23 10:15:00|27.86|25.26|27.85|25.25|27.89|25.29|27.79|25.19|0
1663928400000|2022-09-23 10:20:00|27.84|25.24|28.13|25.53|28.17|25.57|27.84|25.24|0
1663928700000|2022-09-23 10:25:00|28.12|25.52|28.21|25.61|28.23|25.63|28.09|25.49|0
1663929000000|2022-09-23 10:30:00|28.2|25.6|28.37|25.77|28.39|25.79|28.18|25.58|0
1663929300000|2022-09-23 10:35:00|28.36|25.76|28.2|25.6|28.38|25.78|28.2|25.6|0
1663929600000|2022-09-23 10:40:00|28.22|25.62|28.42|25.82|28.44|25.84|28.21|25.61|0
1663929900000|2022-09-23 10:45:00|28.43|25.83|28.49|25.89|28.5|25.9|28.39|25.79|0
1663930200000|2022-09-23 10:50:00|28.5|25.9|28.55|25.95|28.59|25.99|28.47|25.87|0
1663930500000|2022-09-23 10:55:00|28.57|25.97|28.77|26.17|28.83|26.23|28.57|25.97|0
1663930800000|2022-09-23 11:00:00|28.79|26.19|28.71|26.11|28.79|26.19|28.59|25.99|0
1663931100000|2022-09-23 11:05:00|28.73|26.13|29.63|25.99|29.64|26.45|28.64|25.88|0
1663931400000|2022-09-23 11:10:00|29.67|26.03|29.65|26.01|29.68|26.04|29.55|25.91|0
1663931700000|2022-09-23 11:15:00|29.66|26.02|29.64|26|29.69|26.05|29.54|25.9|0
1663932000000|2022-09-23 11:20:00|29.65|26.01|29.6|25.96|29.71|26.07|29.57|25.93|0
1663932300000|2022-09-23 11:25:00|29.59|25.95|29.44|25.8|29.64|26|29.41|25.77|0
1663932600000|2022-09-23 11:30:00|29.43|25.79|29.72|26.08|29.99|26.35|28.76|25.12|0
1663932900000|2022-09-23 11:35:00|29.74|26.1|29.69|26.05|29.82|26.18|29.64|26|0
1663933200000|2022-09-23 11:40:00|29.7|26.06|29.92|26.28|29.94|26.3|29.66|26.02|0
1663933500000|2022-09-23 11:45:00|29.93|26.29|29.7|26.06|29.94|26.3|29.68|26.04|0
1663933800000|2022-09-23 11:50:00|29.69|26.05|29.65|26.01|29.74|26.1|29.54|25.9|0
1663934100000|2022-09-23 11:55:00|29.66|26.02|29.59|25.95|29.67|26.03|29.57|25.93|0
1663934400000|2022-09-23 12:00:00|29.6|25.96|29.5|25.86|29.65|26.01|29.49|25.85|0
1663934700000|2022-09-23 12:05:00|29.49|25.85|29|26.4|29.6|26.46|28.94|25.81|0
1663935000000|2022-09-23 12:10:00|28.99|26.39|28.95|26.35|29.03|26.43|28.9|26.3|0
1663935300000|2022-09-23 12:15:00|28.94|26.34|29.27|26.67|29.28|26.68|28.87|26.27|0
1663935600000|2022-09-23 12:20:00|29.23|26.63|29.19|26.59|29.34|26.74|29.14|26.54|0
1663935900000|2022-09-23 12:25:00|29.17|26.57|29.17|26.57|29.24|26.64|29.15|26.55|0
1663936200000|2022-09-23 12:30:00|29.19|26.59|29.29|26.69|29.39|26.79|29.16|26.56|0
1663936500000|2022-09-23 12:35:00|29.28|26.68|29.47|26.87|29.52|26.92|29.28|26.68|0
1663936800000|2022-09-23 12:40:00|29.48|26.88|29.49|26.89|29.56|26.96|29.48|26.88|0
1663937100000|2022-09-23 12:45:00|29.5|26.9|29.58|26.98|29.6|27|29.4|26.8|0
1663937400000|2022-09-23 12:50:00|29.6|27|29.48|26.88|29.72|27.12|29.48|26.88|0
1663937700000|2022-09-23 12:55:00|29.49|26.89|29.51|26.91|29.53|26.93|29.43|26.83|0
1663938000000|2022-09-23 13:00:00|29.52|26.92|29.03|26.43|29.58|26.98|29.03|26.43|0
1663938300000|2022-09-23 13:05:00|29.02|26.42|28.82|26.22|29.24|26.64|28.82|26.22|0
1663938600000|2022-09-23 13:10:00|28.83|26.23|28.77|26.17|28.95|26.35|28.75|26.15|0
1663938900000|2022-09-23 13:15:00|28.76|26.16|28.77|26.17|28.95|26.35|28.75|26.15|0
1663939200000|2022-09-23 13:20:00|28.76|26.16|28.72|26.12|28.81|26.21|28.62|26.02|0
1663939500000|2022-09-23 13:25:00|28.7|26.1|28.84|26.24|28.89|26.29|28.7|26.1|0
1663939800000|2022-09-23 13:30:00|28.85|26.25|29.12|26.52|29.3|26.7|28.85|26.25|0
1663940100000|2022-09-23 13:35:00|29.1|26.5|28.95|26.35|29.24|26.64|28.59|25.99|0
1663940400000|2022-09-23 13:40:00|28.97|26.37|28.86|26.26|29.14|26.54|28.78|26.18|0
1663940700000|2022-09-23 13:45:00|28.91|26.31|29.46|26.86|29.47|26.87|28.77|26.17|0
1663941000000|2022-09-23 13:50:00|29.49|26.89|29.68|27.08|29.82|27.22|29.46|26.86|0
1663941300000|2022-09-23 13:55:00|29.67|27.07|29.82|27.22|29.84|27.24|29.55|26.95|0
1663941600000|2022-09-23 14:00:00|29.84|27.24|29.75|27.15|29.99|27.39|29.75|27.15|0
1663941900000|2022-09-23 14:05:00|29.73|27.13|30.52|27.92|30.66|28.06|29.22|26.62|0
1663942200000|2022-09-23 14:10:00|30.56|27.96|30.44|27.84|30.58|27.98|30.19|27.59|0
1663942500000|2022-09-23 14:15:00|30.46|27.86|30.53|27.93|30.65|28.05|30.41|27.81|0
1663942800000|2022-09-23 14:20:00|30.51|27.91|30.64|28.04|30.71|28.11|30.47|27.87|0
1663943100000|2022-09-23 14:25:00|30.65|28.05|30.25|27.65|30.72|28.12|30.25|27.65|0
1663943400000|2022-09-23 14:30:00|30.22|27.62|30.62|28.02|30.62|28.02|30.22|27.62|0
1663943700000|2022-09-23 14:35:00|30.61|28.01|30.98|28.38|31.04|28.44|30.52|27.92|0
1663944000000|2022-09-23 14:40:00|31.03|28.43|30.94|28.34|31.04|28.44|30.82|28.22|0
1663944300000|2022-09-23 14:45:00|30.89|28.29|31|28.4|31.01|28.41|30.78|28.18|0
1663944600000|2022-09-23 14:50:00|31.03|28.43|30.87|28.27|31.19|28.59|30.79|28.19|0
1663944900000|2022-09-23 14:55:00|30.85|28.25|31.14|28.54|31.16|28.56|30.71|28.11|0
1663945200000|2022-09-23 15:00:00|31.17|28.57|31.12|28.52|31.28|28.68|31.08|28.48|0
1663945500000|2022-09-23 15:05:00|31.14|28.54|31.13|28.53|31.41|28.81|31.04|28.44|0
1663945800000|2022-09-23 15:10:00|31.14|28.54|31.08|28.48|31.2|28.6|30.76|28.16|0
1663946100000|2022-09-23 15:15:00|31.11|28.51|30.75|28.15|31.11|28.51|30.71|28.11|0
1663946400000|2022-09-23 15:20:00|30.73|28.13|30.3|27.7|30.86|28.26|30.18|27.58|0
1663946700000|2022-09-23 15:25:00|30.27|27.67|30.7|28.1|30.72|28.12|30.26|27.66|0
1663947000000|2022-09-23 15:30:00|30.66|28.06|30.93|28.33|30.99|28.39|30.63|28.03|0
1663947300000|2022-09-23 15:35:00|30.92|28.32|31.15|28.55|31.15|28.55|30.87|28.27|0
1663947600000|2022-09-23 15:40:00|31.16|28.56|31.43|28.83|31.43|28.83|31.08|28.48|0
1663947900000|2022-09-23 15:45:00|31.45|28.85|31.56|28.96|31.73|29.13|31.44|28.84|0
1663948200000|2022-09-23 15:50:00|31.55|28.95|31.45|28.85|31.61|29.01|31.33|28.73|0
1663948500000|2022-09-23 15:55:00|31.47|28.87|31.77|29.17|31.77|29.17|31.39|28.79|0
1663948800000|2022-09-23 16:00:00|31.8|29.2|31.87|29.27|32.05|29.45|31.76|29.16|0
1663949100000|2022-09-23 16:05:00|31.88|29.28|31.73|29.13|32.28|29.68|31.45|28.85|0
1663949400000|2022-09-23 16:10:00|31.74|29.14|31.78|29.18|31.86|29.26|31.69|29.09|0
1663949700000|2022-09-23 16:15:00|31.77|29.17|31.69|29.09|31.86|29.26|31.65|29.05|0
1663950000000|2022-09-23 16:20:00|31.68|29.08|31.84|29.24|31.94|29.34|31.63|29.03|0
1663950300000|2022-09-23 16:25:00|31.86|29.26|32.2|29.6|32.21|29.61|31.78|29.18|0
1663950600000|2022-09-23 16:30:00|32.18|29.58|31.94|29.34|32.18|29.58|31.84|29.24|0
1663950900000|2022-09-23 16:35:00|31.95|29.35|31.76|29.16|31.98|29.38|31.7|29.1|0
1663951200000|2022-09-23 16:40:00|31.78|29.18|31.85|29.25|31.9|29.3|31.73|29.13|0
1663951500000|2022-09-23 16:45:00|31.86|29.26|31.55|28.95|31.91|29.31|31.53|28.93|0
1663951800000|2022-09-23 16:50:00|31.54|28.94|31.16|28.56|31.57|28.97|31.13|28.53|0
1663952100000|2022-09-23 16:55:00|31.15|28.55|31.12|28.52|31.37|28.77|31.1|28.5|0
1663952400000|2022-09-23 17:00:00|31.15|28.55|31.36|28.76|31.75|29.15|31|28.4|0
1663952700000|2022-09-23 17:05:00|31.41|28.81|31.82|29.22|31.82|29.22|31.31|28.71|0
1663953000000|2022-09-23 17:10:00|31.78|29.18|31.76|29.16|31.83|29.23|31.63|29.03|0
1663953300000|2022-09-23 17:15:00|31.77|29.17|31.51|28.91|31.78|29.18|31.51|28.91|0
1663953600000|2022-09-23 17:20:00|31.56|28.96|31.78|29.18|31.79|29.19|31.51|28.91|0
1663953900000|2022-09-23 17:25:00|31.82|29.22|32.2|29.6|32.22|29.62|31.78|29.18|0
1663954200000|2022-09-23 17:30:00|32.21|29.61|32.25|29.65|32.45|29.85|31.73|29.13|0
1663954500000|2022-09-23 17:35:00|32.24|29.64|32.43|29.83|32.45|29.85|32.21|29.61|0
1663954800000|2022-09-23 17:40:00|32.42|29.82|32.4|29.8|32.57|29.97|32.37|29.77|0
1663955100000|2022-09-23 17:45:00|32.42|29.82|32.3|29.7|32.43|29.83|32.16|29.56|0
1663955400000|2022-09-23 17:50:00|32.28|29.68|32.27|29.67|32.36|29.76|32.26|29.66|0
1663955700000|2022-09-23 17:55:00|32.26|29.66|32.23|29.63|32.43|29.83|32.14|29.54|0
1663956000000|2022-09-23 18:00:00|32.24|29.64|32.71|29.07|32.91|29.92|32.24|29.01|0
1663956300000|2022-09-23 18:05:00|32.7|29.06|32.74|29.1|32.75|29.11|32.2|28.56|0
1663956600000|2022-09-23 18:10:00|32.76|29.12|32.71|30.11|33.26|30.19|32.67|29.03|0
1663956900000|2022-09-23 18:15:00|32.7|30.1|32.9|30.3|32.94|30.34|32.7|30.1|0
1663957200000|2022-09-23 18:20:00|32.92|30.32|33.13|29.49|33.21|30.34|32.64|29.35|0
1663957500000|2022-09-23 18:25:00|33.14|29.5|32.6|30|33.16|30.07|32.45|29.36|0
1663957800000|2022-09-23 18:30:00|32.61|30.01|32.74|30.14|32.95|30.35|32.61|30.01|0
1663958100000|2022-09-23 18:35:00|32.71|30.11|36.21|33.61|36.28|33.68|32.71|30.11|0
1663958400000|2022-09-23 18:40:00|36.19|33.59|36.03|33.43|36.3|33.7|35.98|33.38|0
1663958700000|2022-09-23 18:45:00|36.04|33.44|36.11|33.51|36.17|33.57|35.92|33.32|0
1663959000000|2022-09-23 18:50:00|36.14|33.54|36.29|33.69|36.31|33.71|36.04|33.44|0
1663959300000|2022-09-23 18:55:00|36.33|33.73|36.54|33.94|36.65|34.05|36.33|33.73|0
1663959600000|2022-09-23 19:00:00|36.57|33.97|35.78|33.18|36.59|33.99|35.66|33.06|0
1663959900000|2022-09-23 19:05:00|35.77|33.17|35.4|32.8|35.92|33.32|35.16|32.56|0
1663960200000|2022-09-23 19:10:00|35.37|32.77|35.46|32.86|35.66|33.06|34.84|32.24|0
1663960500000|2022-09-23 19:15:00|35.42|32.82|35.2|32.6|35.45|32.85|34.94|32.34|0
1663960800000|2022-09-23 19:20:00|35.21|32.61|35.35|32.75|35.47|32.87|35|32.4|0
1663961100000|2022-09-23 19:25:00|35.38|32.78|35.06|32.46|35.51|32.91|35.04|32.44|0
1663961400000|2022-09-23 19:30:00|35.02|32.42|34.78|32.18|35.02|32.42|34.66|32.06|0
1663961700000|2022-09-23 19:35:00|34.79|32.19|34.63|32.03|35.14|32.54|34.63|32.03|0
1663962000000|2022-09-23 19:40:00|34.62|32.02|33.9|31.3|35.24|32.64|33.85|31.25|0
1663962300000|2022-09-23 19:45:00|33.88|31.28|34.22|31.62|34.25|31.65|33.83|31.23|0
1663962600000|2022-09-23 19:50:00|34.42|31.82|34|31.4|34.54|31.94|34|31.4|0
1663962900000|2022-09-23 19:55:00|33.93|31.33|33.73|31.13|34.43|31.83|33.73|31.13|0
1663963200000|2022-09-23 20:00:00|33.79|31.19|33.87|31.27|33.87|31.27|33.57|30.97|0
1663963500000|2022-09-23 20:05:00|33.92|31.32|33.92|31.32|34.07|31.47|33.91|31.31|0
1663963800000|2022-09-23 20:10:00|33.97|31.37|33.84|31.24|33.97|31.37|33.74|31.14|0
1664152200000|2022-09-26 00:30:00|34.2|31.4|34.16|31.36|34.27|31.47|34.15|31.35|0
1664152500000|2022-09-26 00:35:00|34.18|31.38|34.2|31.4|34.22|31.42|34.11|31.31|0
1664152800000|2022-09-26 00:40:00|34.22|31.42|34.64|31.84|34.67|31.87|34.21|31.41|0
1664153100000|2022-09-26 00:45:00|34.63|31.83|34.7|31.9|34.72|31.92|34.54|31.74|0
1664153400000|2022-09-26 00:50:00|34.72|31.92|34.64|31.84|34.72|31.92|34.51|31.71|0
1664153700000|2022-09-26 00:55:00|34.62|31.82|35.05|32.25|35.11|32.31|34.61|31.81|0
1664154000000|2022-09-26 01:00:00|35.11|32.31|36.37|30.77|36.49|32.48|34.92|30.76|0
1664154300000|2022-09-26 01:05:00|36.39|30.79|36.3|30.7|36.41|30.81|36.23|30.63|0
1664154600000|2022-09-26 01:10:00|36.31|30.71|36.28|30.68|36.57|30.97|36.28|30.68|0
1664154900000|2022-09-26 01:15:00|36.29|30.69|36.46|30.86|36.54|30.94|36.2|30.6|0
1664155200000|2022-09-26 01:20:00|36.47|30.87|36.65|31.05|36.66|31.06|36.35|30.75|0
1664155500000|2022-09-26 01:25:00|36.63|31.03|36.69|31.09|36.71|31.11|36.53|30.93|0
1664155800000|2022-09-26 01:30:00|36.7|31.1|36.33|30.73|36.71|31.11|36.33|30.73|0
1664156100000|2022-09-26 01:35:00|36.32|30.72|36.09|30.49|36.38|30.78|36.09|30.49|0
1664156400000|2022-09-26 01:40:00|36.11|30.51|36.04|30.44|36.16|30.56|36.02|30.42|0
1664156700000|2022-09-26 01:45:00|36.03|30.43|36.13|30.53|36.18|30.58|36.02|30.42|0
1664157000000|2022-09-26 01:50:00|36.14|30.54|36.2|30.6|36.23|30.63|36.08|30.48|0
1664157300000|2022-09-26 01:55:00|36.18|30.58|36.08|30.48|36.22|30.62|36.07|30.47|0
1664157600000|2022-09-26 02:00:00|36.06|30.46|35.83|30.23|36.1|30.5|35.83|30.23|0
1664157900000|2022-09-26 02:05:00|35.86|30.26|35.98|30.38|35.98|30.38|35.79|30.19|0
1664158200000|2022-09-26 02:10:00|35.97|30.37|35.95|30.35|36.06|30.46|35.95|30.35|0
1664158500000|2022-09-26 02:15:00|35.96|30.36|35.76|30.16|36|30.4|35.71|30.11|0
1664158800000|2022-09-26 02:20:00|35.78|30.18|35.63|30.03|35.79|30.19|35.58|29.98|0
1664159100000|2022-09-26 02:25:00|35.61|30.01|35.7|30.1|35.7|30.1|35.56|29.96|0
1664159400000|2022-09-26 02:30:00|35.69|30.09|35.77|30.17|35.79|30.19|35.61|30.01|0
1664159700000|2022-09-26 02:35:00|35.79|30.19|35.91|30.31|35.93|30.33|35.77|30.17|0
1664160000000|2022-09-26 02:40:00|35.93|30.33|35.78|30.18|35.95|30.35|35.76|30.16|0
1664160300000|2022-09-26 02:45:00|35.79|30.19|35.99|30.39|36|30.4|35.78|30.18|0
1664160600000|2022-09-26 02:50:00|36|30.4|35.97|30.37|36.07|30.47|35.92|30.32|0
1664160900000|2022-09-26 02:55:00|35.98|30.38|36.13|30.53|36.14|30.54|35.92|30.32|0
1664161200000|2022-09-26 03:00:00|36.12|30.52|34.69|31.89|36.16|31.92|34.59|30.52|0
1664161500000|2022-09-26 03:05:00|34.68|31.88|34.5|31.7|34.71|31.91|34.46|31.66|0
1664161800000|2022-09-26 03:10:00|34.51|31.71|34.59|31.79|34.59|31.79|34.48|31.68|0
1664162100000|2022-09-26 03:15:00|34.61|31.81|34.55|31.75|34.65|31.85|34.5|31.7|0
1664162400000|2022-09-26 03:20:00|34.57|31.77|34.42|31.62|34.57|31.77|34.38|31.58|0
1664162700000|2022-09-26 03:25:00|34.45|31.65|34.6|31.8|34.61|31.81|34.45|31.65|0
1664163000000|2022-09-26 03:30:00|34.58|31.78|34.63|31.83|34.63|31.83|34.52|31.72|0
1664163300000|2022-09-26 03:35:00|34.65|31.85|34.61|31.81|34.66|31.86|34.54|31.74|0
1664163600000|2022-09-26 03:40:00|34.62|31.82|34.89|32.09|34.91|32.11|34.54|31.74|0
1664163900000|2022-09-26 03:45:00|34.9|32.1|34.85|32.05|34.9|32.1|34.79|31.99|0
1664164200000|2022-09-26 03:50:00|34.83|32.03|34.79|31.99|34.86|32.06|34.75|31.95|0
1664164500000|2022-09-26 03:55:00|34.8|32|34.81|32.01|34.84|32.04|34.73|31.93|0
1664164800000|2022-09-26 04:00:00|34.84|32.04|34.97|32.17|35.05|32.25|34.79|31.99|0
1664165100000|2022-09-26 04:05:00|34.95|32.15|34.91|32.11|34.95|32.15|34.84|32.04|0
1664165400000|2022-09-26 04:10:00|34.9|32.1|34.85|32.05|34.95|32.15|34.85|32.05|0
1664165700000|2022-09-26 04:15:00|34.86|32.06|34.78|31.98|34.89|32.09|34.69|31.89|0
1664166000000|2022-09-26 04:20:00|34.79|31.99|34.7|31.9|34.81|32.01|34.68|31.88|0
1664166300000|2022-09-26 04:25:00|34.74|31.94|34.77|31.97|34.77|31.97|34.66|31.86|0
1664166600000|2022-09-26 04:30:00|34.78|31.98|34.88|32.08|34.94|32.14|34.77|31.97|0
1664166900000|2022-09-26 04:35:00|34.9|32.1|35.03|32.23|35.07|32.27|34.82|32.02|0
1664167200000|2022-09-26 04:40:00|35.04|32.24|35.08|32.28|35.13|32.33|35.02|32.22|0
1664167500000|2022-09-26 04:45:00|35.09|32.29|35.18|32.38|35.27|32.47|35.08|32.28|0
1664167800000|2022-09-26 04:50:00|35.17|32.37|35.3|32.5|35.3|32.5|35.13|32.33|0
1664168100000|2022-09-26 04:55:00|35.34|32.54|35.34|32.54|35.39|32.59|35.27|32.47|0
1664168400000|2022-09-26 05:00:00|35.32|32.52|35.32|32.52|35.34|32.54|35.18|32.38|0
1664168700000|2022-09-26 05:05:00|35.34|32.54|35.34|32.54|35.44|32.64|35.27|32.47|0
1664169000000|2022-09-26 05:10:00|35.32|32.52|35.28|32.48|35.42|32.62|35.24|32.44|0
1664169300000|2022-09-26 05:15:00|35.27|32.47|35.27|32.47|35.34|32.54|35.22|32.42|0
1664169600000|2022-09-26 05:20:00|35.28|32.48|35.43|32.63|35.43|32.63|35.2|32.4|0
1664169900000|2022-09-26 05:25:00|35.44|32.64|36.69|33.89|36.72|33.92|35.4|32.6|0
1664170200000|2022-09-26 05:30:00|36.71|33.91|36.61|33.81|36.76|33.96|36.59|33.79|0
1664170500000|2022-09-26 05:35:00|36.66|33.86|36.71|33.91|36.75|33.95|36.61|33.81|0
1664170800000|2022-09-26 05:40:00|36.72|33.92|36.66|33.86|36.75|33.95|36.63|33.83|0
1664171100000|2022-09-26 05:45:00|36.68|33.88|36.55|33.75|36.7|33.9|36.47|33.67|0
1664171400000|2022-09-26 05:50:00|36.54|33.74|36.53|33.73|36.55|33.75|36.42|33.62|0
1664171700000|2022-09-26 05:55:00|36.54|33.74|35.94|33.14|36.55|33.75|35.78|32.98|0
1664172000000|2022-09-26 06:00:00|35.92|33.12|35.59|32.79|35.96|33.16|35.55|32.75|0
1664172300000|2022-09-26 06:05:00|35.58|32.78|35.78|32.98|35.78|32.98|35.54|32.74|0
1664172600000|2022-09-26 06:10:00|35.76|32.96|36.15|33.35|36.15|33.35|35.75|32.95|0
1664172900000|2022-09-26 06:15:00|36.14|33.34|35.93|33.13|36.14|33.34|35.89|33.09|0
1664173200000|2022-09-26 06:20:00|35.92|33.12|35.93|33.13|36.03|33.23|35.88|33.08|0
1664173500000|2022-09-26 06:25:00|35.91|33.11|35.93|33.13|36.03|33.23|35.91|33.11|0
1664173800000|2022-09-26 06:30:00|35.95|33.15|35.82|33.02|36.05|33.25|35.78|32.98|0
1664174100000|2022-09-26 06:35:00|34.6|31.8|35.19|32.39|35.29|32.49|34.59|31.79|0
1664174400000|2022-09-26 06:40:00|35.21|32.41|35.4|32.6|35.43|32.63|35.19|32.39|0
1664174700000|2022-09-26 06:45:00|35.38|32.58|35.22|32.42|35.46|32.66|35.19|32.39|0
1664175000000|2022-09-26 06:50:00|35.23|32.43|35.62|32.26|35.62|32.43|35.22|32.08|0
1664175300000|2022-09-26 06:55:00|35.63|32.27|35.66|32.3|35.68|32.32|35.51|32.15|0
1664175600000|2022-09-26 07:00:00|35.58|32.22|35.44|32.08|35.72|32.36|34.93|31.57|0
1664175900000|2022-09-26 07:05:00|35.32|32.2|34.94|31.82|35.39|32.27|34.83|31.71|0
1664176200000|2022-09-26 07:10:00|34.93|31.81|34.97|31.59|35.11|31.81|34.78|31.54|0
1664176500000|2022-09-26 07:15:00|34.98|31.6|34.9|31.52|35.24|31.86|34.83|31.45|0
1664176800000|2022-09-26 07:20:00|34.93|31.55|34.16|30.78|34.93|31.55|34.12|30.74|0
1664177100000|2022-09-26 07:25:00|34.21|30.83|34.63|31.25|35.24|31.86|34.02|30.64|0
1664177400000|2022-09-26 07:30:00|34.66|31.28|34.41|31.03|34.84|31.46|34.34|30.96|0
1664177700000|2022-09-26 07:35:00|34.42|31.04|34.51|31.13|34.62|31.24|34.37|30.99|0
1664178000000|2022-09-26 07:40:00|34.48|31.1|34.43|31.05|34.49|31.11|34.3|30.92|0
1664178300000|2022-09-26 07:45:00|34.44|31.06|34.79|31.41|34.83|31.45|34.39|31.01|0
1664178600000|2022-09-26 07:50:00|34.8|31.42|35.09|31.71|35.09|31.71|34.68|31.3|0
1664178900000|2022-09-26 07:55:00|35.08|31.7|35.28|31.9|35.31|31.93|34.95|31.57|0
1664179200000|2022-09-26 08:00:00|35.27|31.89|34.39|31.01|35.45|32.07|34.31|30.93|0
1664179500000|2022-09-26 08:05:00|34.38|31|34.44|31.06|34.55|31.17|34.3|30.92|0
1664179800000|2022-09-26 08:10:00|34.42|31.04|34.41|31.03|34.51|31.13|34.33|30.95|0
1664180100000|2022-09-26 08:15:00|34.43|31.05|34.49|31.11|34.62|31.24|34.34|30.96|0
1664180400000|2022-09-26 08:20:00|34.51|31.13|34.06|30.68|34.52|31.14|34.06|30.68|0
1664180700000|2022-09-26 08:25:00|34.03|30.65|33.84|30.46|34.09|30.71|33.82|30.44|0
1664181000000|2022-09-26 08:30:00|33.85|30.47|33.99|30.61|34.01|30.63|33.77|30.39|0
1664181300000|2022-09-26 08:35:00|34|30.62|33.71|31.11|34.13|31.15|33.67|30.58|0
1664181600000|2022-09-26 08:40:00|33.72|31.12|33.65|31.05|33.83|31.23|33.6|31|0
1664181900000|2022-09-26 08:45:00|33.67|31.07|33.67|31.07|33.75|31.15|33.55|30.95|0
1664182200000|2022-09-26 08:50:00|33.65|31.05|33.7|31.1|33.74|31.14|33.58|30.98|0
1664182500000|2022-09-26 08:55:00|33.71|31.11|33.76|31.16|33.78|31.18|33.68|31.08|0
1664182800000|2022-09-26 09:00:00|33.74|31.14|33.73|31.13|33.8|31.2|33.63|31.03|0
1664183100000|2022-09-26 09:05:00|33.74|31.14|33.99|31.39|34.01|31.41|33.74|31.14|0
1664183400000|2022-09-26 09:10:00|34.01|31.41|34.02|31.42|34.02|31.42|33.9|31.3|0
1664183700000|2022-09-26 09:15:00|34.03|31.43|34.14|31.54|34.16|31.56|34|31.4|0
1664184000000|2022-09-26 09:20:00|34.16|31.56|34.39|31.79|34.39|31.79|34.12|31.52|0
1664184300000|2022-09-26 09:25:00|34.45|31.85|34.5|31.9|34.58|31.98|34.39|31.79|0
1664184600000|2022-09-26 09:30:00|34.54|31.94|34.45|31.85|35.28|32.68|34.07|31.47|0
1664184900000|2022-09-26 09:35:00|34.42|31.82|34.81|32.21|34.81|32.21|34.4|31.8|0
1664185200000|2022-09-26 09:40:00|34.84|32.24|34.79|32.19|35.05|32.45|34.69|32.09|0
1664185500000|2022-09-26 09:45:00|34.8|32.2|34.72|32.12|34.92|32.32|34.72|32.12|0
1664185800000|2022-09-26 09:50:00|34.71|32.11|34.63|32.03|34.86|32.26|34.56|31.96|0
1664186100000|2022-09-26 09:55:00|34.65|32.05|34.78|32.18|34.86|32.26|34.64|32.04|0
1664186400000|2022-09-26 10:00:00|34.74|32.14|34.61|32.01|34.77|32.17|34.61|32.01|0
1664186700000|2022-09-26 10:05:00|34.62|32.02|34.72|32.12|34.77|32.17|34.61|32.01|0
1664187000000|2022-09-26 10:10:00|34.7|32.1|34.78|32.18|35.04|32.44|34.68|32.08|0
1664187300000|2022-09-26 10:15:00|34.79|32.19|34.62|32.02|34.81|32.21|34.5|31.9|0
1664187600000|2022-09-26 10:20:00|34.6|32|34.51|31.91|34.67|32.07|34.5|31.9|0
1664187900000|2022-09-26 10:25:00|34.5|31.9|34.31|31.71|34.54|31.94|34.27|31.67|0
1664188200000|2022-09-26 10:30:00|34.28|31.68|34.36|31.76|34.42|31.82|34.27|31.67|0
1664188500000|2022-09-26 10:35:00|34.33|31.73|34.42|31.82|34.55|31.95|34.32|31.72|0
1664188800000|2022-09-26 10:40:00|34.44|31.84|34.36|31.76|34.55|31.95|34.34|31.74|0
1664189100000|2022-09-26 10:45:00|34.37|31.77|34.25|31.65|34.4|31.8|34.23|31.63|0
1664189400000|2022-09-26 10:50:00|34.26|31.66|34.27|31.67|34.38|31.78|34.23|31.63|0
1664189700000|2022-09-26 10:55:00|34.26|31.66|34.54|31.94|34.54|31.94|34.2|31.6|0
1664190000000|2022-09-26 11:00:00|34.55|31.95|34.5|31.9|34.64|32.04|34.44|31.84|0
1664190300000|2022-09-26 11:05:00|34.48|31.88|34.76|32.16|34.76|32.16|34.43|31.83|0
1664190600000|2022-09-26 11:10:00|34.74|32.14|34.68|32.08|34.81|32.21|34.68|32.08|0
1664190900000|2022-09-26 11:15:00|34.69|32.09|34.5|31.9|34.69|32.09|34.45|31.85|0
1664191200000|2022-09-26 11:20:00|34.49|31.89|34.48|31.88|34.69|32.09|34.43|31.83|0
1664191500000|2022-09-26 11:25:00|34.44|31.84|34.37|31.77|34.52|31.92|34.35|31.75|0
1664191800000|2022-09-26 11:30:00|34.4|31.8|34.28|31.68|34.47|31.87|34.24|31.64|0
1664192100000|2022-09-26 11:35:00|34.26|31.66|34.24|31.64|34.41|31.81|34.18|31.58|0
1664192400000|2022-09-26 11:40:00|34.23|31.63|34.27|31.67|34.4|31.8|34.21|31.61|0
1664192700000|2022-09-26 11:45:00|34.25|31.65|34.36|31.76|34.41|31.81|34.24|31.64|0
1664193000000|2022-09-26 11:50:00|34.34|31.74|34.37|31.77|34.45|31.85|34.32|31.72|0
1664193300000|2022-09-26 11:55:00|34.35|31.75|34.3|31.7|34.38|31.78|34.21|31.61|0
1664193600000|2022-09-26 12:00:00|34.25|31.65|34.48|31.88|34.5|31.9|34.21|31.61|0
1664193900000|2022-09-26 12:05:00|34.51|31.91|34.67|32.07|34.71|32.11|34.47|31.87|0
1664194200000|2022-09-26 12:10:00|34.65|32.05|34.71|32.11|34.73|32.13|34.63|32.03|0
1664194500000|2022-09-26 12:15:00|34.72|32.12|34.67|32.07|34.73|32.13|34.61|32.01|0
1664194800000|2022-09-26 12:20:00|34.66|32.06|34.18|31.58|34.66|32.06|34.16|31.56|0
1664195100000|2022-09-26 12:25:00|34.17|31.57|33.55|30.95|34.18|31.58|33.52|30.92|0
1664195400000|2022-09-26 12:30:00|33.9|31.3|34.23|31.63|34.28|31.68|33.85|31.25|0
1664195700000|2022-09-26 12:35:00|34.18|31.58|33.91|31.31|34.27|31.67|33.86|31.26|0
1664196000000|2022-09-26 12:40:00|33.92|31.32|34.05|31.45|34.05|31.45|33.88|31.28|0
1664196300000|2022-09-26 12:45:00|34.04|31.44|33.59|30.99|34.04|31.44|33.54|30.94|0
1664196600000|2022-09-26 12:50:00|33.6|31|33.28|30.68|33.61|31.01|33.28|30.68|0
1664196900000|2022-09-26 12:55:00|33.29|30.69|33.34|30.74|33.56|30.96|33.29|30.69|0
1664197200000|2022-09-26 13:00:00|33.36|30.76|33.58|30.98|33.67|31.07|33.36|30.76|0
1664197500000|2022-09-26 13:05:00|33.57|30.97|33.77|31.17|33.77|31.17|33.57|30.97|0
1664197800000|2022-09-26 13:10:00|33.76|31.16|33.39|30.79|33.81|31.21|33.35|30.75|0
1664198100000|2022-09-26 13:15:00|33.43|30.83|33.32|30.72|33.54|30.94|33.32|30.72|0
1664198400000|2022-09-26 13:20:00|33.3|30.7|33.42|30.82|33.49|30.89|33.25|30.65|0
1664198700000|2022-09-26 13:25:00|33.47|30.87|33.77|31.17|33.81|31.21|33.47|30.87|0
1664199000000|2022-09-26 13:30:00|33.76|31.16|33.11|30.51|33.96|31.36|33.01|30.41|0
1664199300000|2022-09-26 13:35:00|33.07|30.47|33.05|30.45|33.22|30.62|32.82|30.22|0
1664199600000|2022-09-26 13:40:00|33.04|30.44|33.76|31.16|33.79|31.19|32.71|30.11|0
1664199900000|2022-09-26 13:45:00|33.78|31.18|33.34|30.74|33.78|31.18|33.27|30.67|0
1664200200000|2022-09-26 13:50:00|33.33|30.73|33.24|30.64|33.37|30.77|33.03|30.43|0
1664200500000|2022-09-26 13:55:00|33.31|30.71|33.08|30.48|33.47|30.87|33.07|30.47|0
1664200800000|2022-09-26 14:00:00|33.12|30.52|33.12|30.52|33.43|30.83|32.87|30.27|0
1664201100000|2022-09-26 14:05:00|33.13|30.53|32.97|30.37|33.32|30.72|32.94|30.34|0
1664201400000|2022-09-26 14:10:00|33.01|30.41|32.51|29.91|33.32|30.72|32.45|29.85|0
1664201700000|2022-09-26 14:15:00|32.54|29.94|32.46|29.86|33.17|30.57|31.97|29.37|0
1664202000000|2022-09-26 14:20:00|32.45|29.85|32.35|29.75|32.56|29.96|32.33|29.73|0
1664202300000|2022-09-26 14:25:00|32.4|29.8|32.11|29.51|32.52|29.92|32.06|29.46|0
1664202600000|2022-09-26 14:30:00|32.12|29.52|32.46|29.86|32.56|29.96|32.12|29.52|0
1664202900000|2022-09-26 14:35:00|32.49|29.89|32.43|29.83|32.56|29.96|32.31|29.71|0
1664203200000|2022-09-26 14:40:00|32.38|29.78|32.41|29.81|32.78|30.18|32.33|29.73|0
1664203500000|2022-09-26 14:45:00|32.45|29.85|32.85|30.25|33.1|30.5|32.14|29.54|0
1664203800000|2022-09-26 14:50:00|32.91|30.31|32.83|30.23|33.04|30.44|32.73|30.13|0
1664204100000|2022-09-26 14:55:00|32.89|30.29|32.74|30.14|33|30.4|32.63|30.03|0
1664204400000|2022-09-26 15:00:00|32.76|30.16|32.73|30.13|32.92|30.32|32.6|30|0
1664204700000|2022-09-26 15:05:00|32.74|30.14|33.49|30.89|33.49|30.89|32.74|30.14|0
1664205000000|2022-09-26 15:10:00|33.58|30.98|33.34|30.74|33.64|31.04|33.32|30.72|0
1664205300000|2022-09-26 15:15:00|33.31|30.71|33.58|30.98|33.59|30.99|33.25|30.65|0
1664205600000|2022-09-26 15:20:00|33.59|30.99|33.68|31.08|33.82|31.22|33.36|30.76|0
1664205900000|2022-09-26 15:25:00|33.71|31.11|33.84|31.24|34.27|31.67|33.17|30.57|0
1664206200000|2022-09-26 15:30:00|33.85|31.25|33.79|31.19|33.9|31.3|33.62|31.02|0
1664206500000|2022-09-26 15:35:00|33.8|31.2|33.67|31.07|33.84|31.24|33.53|30.93|0
1664206800000|2022-09-26 15:40:00|33.66|31.06|33.96|31.36|33.96|31.36|33.39|30.79|0
1664207100000|2022-09-26 15:45:00|34.02|31.42|33.72|31.12|34.16|31.56|33.62|31.02|0
1664207400000|2022-09-26 15:50:00|33.71|31.11|33.75|31.15|33.95|31.35|33.71|31.11|0
1664207700000|2022-09-26 15:55:00|33.71|31.11|33.41|30.81|33.72|31.12|33.23|30.63|0
1664208000000|2022-09-26 16:00:00|33.39|30.79|33.72|31.12|33.81|31.21|33.39|30.79|0
1664208300000|2022-09-26 16:05:00|33.75|31.15|33.75|31.15|33.9|31.3|33.69|31.09|0
1664208600000|2022-09-26 16:10:00|33.74|31.14|33.73|31.13|33.82|31.22|33.64|31.04|0
1664208900000|2022-09-26 16:15:00|33.79|31.19|33.71|31.11|33.86|31.26|33.59|30.99|0
1664209200000|2022-09-26 16:20:00|33.73|31.13|34.18|31.58|34.18|31.58|33.73|31.13|0
1664209500000|2022-09-26 16:25:00|34.31|31.71|34.48|31.88|34.62|32.02|34.31|31.71|0
1664209800000|2022-09-26 16:30:00|34.52|31.92|34.82|32.22|34.83|32.23|34.45|31.85|0
1664210100000|2022-09-26 16:35:00|34.8|32.2|34.72|32.12|34.83|32.23|34.53|31.93|0
1664210400000|2022-09-26 16:40:00|34.74|32.14|35.6|33|36.04|33.44|34.66|32.06|0
1664210700000|2022-09-26 16:45:00|35.62|33.02|35.26|32.66|35.62|33.02|35.1|32.5|0
1664211000000|2022-09-26 16:50:00|35.24|32.64|34.98|32.38|35.24|32.64|34.94|32.34|0
1664211300000|2022-09-26 16:55:00|34.92|32.32|34.78|32.18|34.94|32.34|34.62|32.02|0
1664211600000|2022-09-26 17:00:00|34.81|32.21|35.28|32.68|35.28|32.68|34.78|32.18|0
1664211900000|2022-09-26 17:05:00|35.27|32.67|35.43|32.83|35.49|32.89|35.21|32.61|0
1664212200000|2022-09-26 17:10:00|35.44|32.84|35.84|33.24|35.87|33.27|35.41|32.81|0
1664212500000|2022-09-26 17:15:00|35.85|33.25|35.71|33.11|35.87|33.27|35.59|32.99|0
1664212800000|2022-09-26 17:20:00|35.72|33.12|35.89|33.29|35.92|33.32|35.57|32.97|0
1664213100000|2022-09-26 17:25:00|35.88|33.28|35.81|33.21|36.15|33.55|35.76|33.16|0
1664213400000|2022-09-26 17:30:00|35.7|33.1|35.69|33.09|35.8|33.2|35.43|32.83|0
1664213700000|2022-09-26 17:35:00|35.72|33.12|35.62|33.02|35.73|33.13|35.47|32.87|0
1664214000000|2022-09-26 17:40:00|35.59|32.99|35.8|33.2|35.89|33.29|35.55|32.95|0
1664214300000|2022-09-26 17:45:00|35.78|33.18|35.58|32.98|35.81|33.21|35.43|32.83|0
1664214600000|2022-09-26 17:50:00|35.61|33.01|35.43|32.83|35.62|33.02|35.24|32.64|0
1664214900000|2022-09-26 17:55:00|35.46|32.86|36.53|33.93|36.57|33.97|35.46|32.86|0
1664215200000|2022-09-26 18:00:00|36.56|33.96|35.85|33.25|36.74|34.14|35.84|33.24|0
1664215500000|2022-09-26 18:05:00|35.88|33.28|35.72|33.12|35.96|33.36|35.66|33.06|0
1664215800000|2022-09-26 18:10:00|35.7|33.1|35.81|33.21|35.93|33.33|35.7|33.1|0
1664216100000|2022-09-26 18:15:00|35.8|33.2|35.83|33.23|35.92|33.32|35.69|33.09|0
1664216400000|2022-09-26 18:20:00|35.86|33.26|35.98|33.38|36.02|33.42|35.74|33.14|0
1664216700000|2022-09-26 18:25:00|35.95|33.35|36.4|33.8|36.41|33.81|35.95|33.35|0
1664217000000|2022-09-26 18:30:00|36.44|33.84|36.21|33.61|36.44|33.84|36.09|33.49|0
1664217300000|2022-09-26 18:35:00|36.22|33.62|36.34|33.74|36.59|33.99|36.17|33.57|0
1664217600000|2022-09-26 18:40:00|36.36|33.76|36.25|33.65|36.52|33.92|36.22|33.62|0
1664217900000|2022-09-26 18:45:00|36.26|33.66|35.4|32.8|36.34|33.74|35.38|32.78|0
1664218200000|2022-09-26 18:50:00|35.42|32.82|34.65|32.05|35.55|32.95|34.56|31.96|0
1664218500000|2022-09-26 18:55:00|34.64|32.04|35.18|32.58|35.38|32.78|34.56|31.96|0
1664218800000|2022-09-26 19:00:00|35.17|32.57|35.02|32.42|35.17|32.57|34.81|32.21|0
1664219100000|2022-09-26 19:05:00|35.04|32.44|34.84|32.24|35.3|32.7|34.84|32.24|0
1664219400000|2022-09-26 19:10:00|34.83|32.23|35.14|32.54|35.15|32.55|34.81|32.21|0
1664219700000|2022-09-26 19:15:00|35.11|32.51|35.03|32.43|35.55|32.95|34.85|32.25|0
1664220000000|2022-09-26 19:20:00|35.06|32.46|35.34|32.74|35.42|32.82|34.95|32.35|0
1664220300000|2022-09-26 19:25:00|35.35|32.75|35.22|32.62|35.44|32.84|35.12|32.52|0
1664220600000|2022-09-26 19:30:00|35.2|32.6|35.41|32.81|35.6|33|35.2|32.6|0
1664220900000|2022-09-26 19:35:00|35.39|32.79|35.47|32.87|35.57|32.97|35.02|32.42|0
1664221200000|2022-09-26 19:40:00|35.49|32.89|35.28|32.68|35.67|33.07|35.1|32.5|0
1664221500000|2022-09-26 19:45:00|35.25|32.65|35|32.4|35.39|32.79|34.92|32.32|0
1664221800000|2022-09-26 19:50:00|35.25|32.65|34.8|32.2|35.44|32.84|34.47|31.87|0
1664222100000|2022-09-26 19:55:00|34.91|32.31|35.77|33.17|35.99|33.39|34.91|32.31|0
1664222400000|2022-09-26 20:00:00|35.6|33|36.02|33.42|36.02|33.42|35.21|32.61|0
1664222700000|2022-09-26 20:05:00|36.01|33.41|35.97|33.37|36.06|33.46|35.89|33.29|0
1664223000000|2022-09-26 20:10:00|35.95|33.35|35.75|33.15|36.04|33.44|35.56|32.96|0
1664223300000|2022-09-26 20:15:00|35.8|33|35.89|33.09|35.93|33.13|35.78|32.98|0
1664223600000|2022-09-26 20:20:00|35.9|33.1|36.05|33.25|36.08|33.28|35.89|33.09|0
1664223900000|2022-09-26 20:25:00|36.07|33.27|35.94|33.14|36.09|33.29|35.91|33.11|0
1664224200000|2022-09-26 20:30:00|35.95|33.15|35.96|33.16|36.05|33.25|35.93|33.13|0
1664224500000|2022-09-26 20:35:00|35.94|33.14|35.87|33.07|35.97|33.17|35.83|33.03|0
1664224800000|2022-09-26 20:40:00|35.89|33.09|35.91|33.11|35.93|33.13|35.85|33.05|0
1664225100000|2022-09-26 20:45:00|35.9|33.1|35.8|33|35.9|33.1|35.79|32.99|0
1664225400000|2022-09-26 20:50:00|35.79|32.99|35.84|33.04|35.88|33.08|35.79|32.99|0
1664225700000|2022-09-26 20:55:00|35.83|33.03|35.86|33.06|35.9|33.1|35.79|32.99|0
1664226000000|2022-09-26 21:00:00|35.84|33.04|35.85|33.05|35.86|33.06|35.83|33.03|0
1664226300000|2022-09-26 21:05:00|35.84|33.04|35.84|33.04|35.84|33.04|35.83|33.03|0
1664226600000|2022-09-26 21:10:00|35.83|33.03|35.84|33.04|35.85|33.05|35.83|33.03|0
1664226900000|2022-09-26 21:15:00|35.85|33.05|35.84|33.04|35.85|33.05|35.84|33.04|0
1664227200000|2022-09-26 21:20:00|35.83|33.03|35.84|33.04|35.86|33.06|35.83|33.03|0
1664227500000|2022-09-26 21:25:00|35.86|33.06|35.86|33.06|35.87|33.07|35.84|33.04|0
1664227800000|2022-09-26 21:30:00|35.87|33.07|35.86|33.06|35.87|33.07|35.86|33.06|0
1664228100000|2022-09-26 21:35:00|35.87|33.07|35.89|33.09|35.89|33.09|35.87|33.07|0
1664228400000|2022-09-26 21:40:00|35.9|33.1|35.9|33.1|35.9|33.1|35.89|33.09|0
1664228700000|2022-09-26 21:45:00|35.89|33.09|35.91|33.11|35.93|33.13|35.88|33.08|0
1664229000000|2022-09-26 21:50:00|35.92|33.12|35.91|33.11|35.92|33.12|35.9|33.1|0
1664229300000|2022-09-26 21:55:00|35.89|33.09|35.89|33.09|35.92|33.12|35.86|33.06|0
1664229600000|2022-09-26 22:00:00|35.8|33|35.9|33.1|35.92|33.12|35.63|32.83|0
1664229900000|2022-09-26 22:05:00|35.89|33.09|35.9|33.1|35.92|33.12|35.75|32.95|0
1664230200000|2022-09-26 22:10:00|35.88|33.08|36|33.2|36.04|33.24|35.88|33.08|0
1664230500000|2022-09-26 22:15:00|35.99|33.19|35.95|33.15|36.02|33.22|35.91|33.11|0
1664230800000|2022-09-26 22:20:00|35.92|33.12|35.79|32.99|35.92|33.12|35.67|32.87|0
1664231100000|2022-09-26 22:25:00|35.81|33.01|35.73|32.93|35.81|33.01|35.68|32.88|0
1664231400000|2022-09-26 22:30:00|35.72|32.92|35.57|32.77|35.72|32.92|35.56|32.76|0
1664231700000|2022-09-26 22:35:00|35.58|32.78|35.62|32.82|35.64|32.84|35.56|32.76|0
1664232000000|2022-09-26 22:40:00|35.63|32.83|35.59|32.79|35.65|32.85|35.57|32.77|0
1664232300000|2022-09-26 22:45:00|35.61|32.81|35.59|32.79|35.63|32.83|35.58|32.78|0
1664232600000|2022-09-26 22:50:00|35.58|32.78|35.62|32.82|35.65|32.85|35.57|32.77|0
1664232900000|2022-09-26 22:55:00|35.63|32.83|35.57|32.77|35.66|32.86|35.57|32.77|0
1664233200000|2022-09-26 23:00:00|35.55|32.75|35.48|32.68|35.58|32.78|35.46|32.66|0
1664233500000|2022-09-26 23:05:00|35.47|32.67|35.48|32.68|35.54|32.74|35.44|32.64|0
1664233800000|2022-09-26 23:10:00|35.5|32.7|35.38|32.58|35.5|32.7|35.35|32.55|0
1664234100000|2022-09-26 23:15:00|35.39|32.59|35.35|32.55|35.4|32.6|35.3|32.5|0
1664234400000|2022-09-26 23:20:00|35.36|32.56|35.32|32.52|35.44|32.64|35.27|32.47|0
1664234700000|2022-09-26 23:25:00|35.31|32.51|35.32|32.52|35.35|32.55|35.29|32.49|0
1664235000000|2022-09-26 23:30:00|35.31|32.51|35.25|32.45|35.36|32.56|35.25|32.45|0
1664235300000|2022-09-26 23:35:00|35.24|32.44|35.32|32.52|35.36|32.56|35.24|32.44|0
1664235600000|2022-09-26 23:40:00|35.33|32.53|35.4|32.6|35.44|32.64|35.32|32.52|0
1664235900000|2022-09-26 23:45:00|35.41|32.61|35.37|32.57|35.44|32.64|35.36|32.56|0
1664236200000|2022-09-26 23:50:00|35.36|32.56|35.12|32.32|35.37|32.57|35.08|32.28|0
1664236500000|2022-09-26 23:55:00|35.13|32.33|35.2|32.4|35.2|32.4|35.06|32.26|0
1664236800000|2022-09-27 00:00:00|35.18|32.38|35.11|32.31|35.2|32.4|35.08|32.28|0
1664237100000|2022-09-27 00:05:00|35.14|32.34|35.05|32.25|35.16|32.36|35.01|32.21|0
1664237400000|2022-09-27 00:10:00|35.03|32.23|34.64|31.84|35.03|32.23|34.55|31.75|0
1664237700000|2022-09-27 00:15:00|34.67|31.87|34.65|31.85|34.69|31.89|34.54|31.74|0
1664238000000|2022-09-27 00:20:00|34.68|31.88|34.67|31.87|34.69|31.89|34.59|31.79|0
1664238300000|2022-09-27 00:25:00|34.68|31.88|34.7|31.9|34.74|31.94|34.65|31.85|0
1664238600000|2022-09-27 00:30:00|34.69|31.89|34.81|32.01|34.81|32.01|34.56|31.76|0
1664238900000|2022-09-27 00:35:00|34.79|31.99|34.88|32.08|34.92|32.12|34.68|31.88|0
1664239200000|2022-09-27 00:40:00|34.87|32.07|34.82|32.02|34.97|32.17|34.8|32|0
1664239500000|2022-09-27 00:45:00|34.81|32.01|34.45|31.65|34.88|32.08|34.44|31.64|0
1664239800000|2022-09-27 00:50:00|34.43|31.63|34.53|31.73|34.59|31.79|34.41|31.61|0
1664240100000|2022-09-27 00:55:00|34.56|31.76|34.5|31.7|34.6|31.8|34.48|31.68|0
1664240400000|2022-09-27 01:00:00|34.49|31.69|34.32|31.52|34.51|31.71|34.29|31.49|0
1664240700000|2022-09-27 01:05:00|34.33|31.53|34.39|31.59|34.42|31.62|34.28|31.48|0
1664241000000|2022-09-27 01:10:00|34.4|31.6|34.48|31.68|34.51|31.71|34.36|31.56|0
1664241300000|2022-09-27 01:15:00|34.49|31.69|34.56|31.76|34.64|31.84|34.49|31.69|0
1664241600000|2022-09-27 01:20:00|34.57|31.77|34.67|31.87|34.67|31.87|34.48|31.68|0
1664241900000|2022-09-27 01:25:00|34.66|31.86|34.53|31.73|34.68|31.88|34.52|31.72|0
1664242200000|2022-09-27 01:30:00|34.52|31.72|34.37|31.57|34.52|31.72|34.25|31.45|0
1664242500000|2022-09-27 01:35:00|34.39|31.59|34.41|31.61|34.52|31.72|34.32|31.52|0
1664242800000|2022-09-27 01:40:00|34.4|31.6|34.53|31.73|34.53|31.73|34.4|31.6|0
1664243100000|2022-09-27 01:45:00|34.55|31.75|34.51|31.71|34.6|31.8|34.47|31.67|0
1664243400000|2022-09-27 01:50:00|34.49|31.69|34.51|31.71|34.56|31.76|34.4|31.6|0
1664243700000|2022-09-27 01:55:00|34.52|31.72|34.56|31.76|34.56|31.76|34.43|31.63|0
1664244000000|2022-09-27 02:00:00|34.54|31.74|34.42|31.62|34.68|31.88|34.42|31.62|0
1664244300000|2022-09-27 02:05:00|34.43|31.63|34.57|31.77|34.59|31.79|34.42|31.62|0
1664244600000|2022-09-27 02:10:00|34.6|31.8|34.54|31.74|34.63|31.83|34.48|31.68|0
1664244900000|2022-09-27 02:15:00|34.53|31.73|34.49|31.69|34.56|31.76|34.42|31.62|0
1664245200000|2022-09-27 02:20:00|34.48|31.68|34.4|31.6|34.51|31.71|34.35|31.55|0
1664245500000|2022-09-27 02:25:00|34.42|31.62|34.32|31.52|34.42|31.62|34.29|31.49|0
1664245800000|2022-09-27 02:30:00|34.34|31.54|34.4|31.6|34.44|31.64|34.32|31.52|0
1664246100000|2022-09-27 02:35:00|34.41|31.61|34.46|31.66|34.52|31.72|34.4|31.6|0
1664246400000|2022-09-27 02:40:00|34.48|31.68|34.57|31.77|34.61|31.81|34.48|31.68|0
1664246700000|2022-09-27 02:45:00|34.58|31.78|34.52|31.72|34.63|31.83|34.48|31.68|0
1664247000000|2022-09-27 02:50:00|34.53|31.73|34.54|31.74|34.57|31.77|34.48|31.68|0
1664247300000|2022-09-27 02:55:00|34.51|31.71|34.53|31.73|34.58|31.78|34.49|31.69|0
1664247600000|2022-09-27 03:00:00|34.51|31.71|34.59|31.79|34.6|31.8|34.49|31.69|0
1664247900000|2022-09-27 03:05:00|34.58|31.78|34.67|31.87|34.69|31.89|34.56|31.76|0
1664248200000|2022-09-27 03:10:00|34.68|31.88|34.73|31.93|34.74|31.94|34.68|31.88|0
1664248500000|2022-09-27 03:15:00|34.75|31.95|34.79|31.99|34.81|32.01|34.65|31.85|0
1664248800000|2022-09-27 03:20:00|34.78|31.98|34.81|32.01|34.86|32.06|34.78|31.98|0
1664249100000|2022-09-27 03:25:00|34.79|31.99|34.65|31.85|34.82|32.02|34.61|31.81|0
1664249400000|2022-09-27 03:30:00|34.68|31.88|34.62|31.82|34.71|31.91|34.62|31.82|0
1664249700000|2022-09-27 03:35:00|34.61|31.81|34.58|31.78|34.69|31.89|34.57|31.77|0
1664250000000|2022-09-27 03:40:00|34.6|31.8|34.51|31.71|34.62|31.82|34.49|31.69|0
1664250300000|2022-09-27 03:45:00|34.5|31.7|34.4|31.6|34.56|31.76|34.4|31.6|0
1664250600000|2022-09-27 03:50:00|34.39|31.59|34.41|31.61|34.44|31.64|34.35|31.55|0
1664250900000|2022-09-27 03:55:00|34.42|31.62|34.48|31.68|34.49|31.69|34.42|31.62|0
1664251200000|2022-09-27 04:00:00|34.49|31.69|34.41|31.61|34.49|31.69|34.4|31.6|0
1664251500000|2022-09-27 04:05:00|34.44|31.64|34.45|31.65|34.48|31.68|34.4|31.6|0
1664251800000|2022-09-27 04:10:00|34.46|31.66|34.45|31.65|34.46|31.66|34.4|31.6|0
1664252100000|2022-09-27 04:15:00|34.44|31.64|34.42|31.62|34.46|31.66|34.39|31.59|0
1664252400000|2022-09-27 04:20:00|34.41|31.61|34.43|31.63|34.43|31.63|34.37|31.57|0
1664252700000|2022-09-27 04:25:00|34.42|31.62|34.37|31.57|34.42|31.62|34.34|31.54|0
1664253000000|2022-09-27 04:30:00|34.38|31.58|34.4|31.6|34.43|31.63|34.35|31.55|0
1664253300000|2022-09-27 04:35:00|34.42|31.62|34.52|31.72|34.53|31.73|34.42|31.62|0
1664253600000|2022-09-27 04:40:00|34.53|31.73|34.39|31.59|34.53|31.73|34.36|31.56|0
1664253900000|2022-09-27 04:45:00|34.4|31.6|34.45|31.65|34.45|31.65|34.36|31.56|0
1664254200000|2022-09-27 04:50:00|34.44|31.64|34.45|31.65|34.45|31.65|34.4|31.6|0
1664254500000|2022-09-27 04:55:00|34.44|31.64|34.43|31.63|34.48|31.68|34.43|31.63|0
1664254800000|2022-09-27 05:00:00|34.44|31.64|34.36|31.56|34.5|31.7|34.35|31.55|0
1664255100000|2022-09-27 05:05:00|34.35|31.55|34.39|31.59|34.42|31.62|34.32|31.52|0
1664255400000|2022-09-27 05:10:00|34.4|31.6|34.46|31.66|34.48|31.68|34.4|31.6|0
1664255700000|2022-09-27 05:15:00|34.44|31.64|34.58|31.78|34.59|31.79|34.44|31.64|0
1664256000000|2022-09-27 05:20:00|34.56|31.76|34.56|31.76|34.58|31.78|34.49|31.69|0
1664256300000|2022-09-27 05:25:00|34.55|31.75|34.45|31.65|34.59|31.79|34.41|31.61|0
1664256600000|2022-09-27 05:30:00|34.43|31.63|34.54|31.74|34.58|31.78|34.43|31.63|0
1664256900000|2022-09-27 05:35:00|34.55|31.75|34.66|31.86|34.66|31.86|34.54|31.74|0
1664257200000|2022-09-27 05:40:00|34.65|31.85|34.34|31.54|34.65|31.85|34.33|31.53|0
1664257500000|2022-09-27 05:45:00|34.36|31.56|34.38|31.58|34.42|31.62|34.34|31.54|0
1664257800000|2022-09-27 05:50:00|34.37|31.57|34.23|31.43|34.38|31.58|34.2|31.4|0
1664258100000|2022-09-27 05:55:00|34.22|31.42|34.12|31.32|34.27|31.47|34.1|31.3|0
1664258400000|2022-09-27 06:00:00|34.17|31.37|34.09|31.29|34.2|31.4|34.09|31.29|0
1664258700000|2022-09-27 06:05:00|34.11|31.31|34.15|31.35|34.17|31.37|34.09|31.29|0
1664259000000|2022-09-27 06:10:00|34.16|31.36|34.14|31.34|34.22|31.42|34.11|31.31|0
1664259300000|2022-09-27 06:15:00|34.13|31.33|33.63|30.83|34.17|31.37|33.54|30.74|0
1664259600000|2022-09-27 06:20:00|33.6|30.8|33.51|30.71|33.63|30.83|33.5|30.7|0
1664259900000|2022-09-27 06:25:00|33.5|30.7|33.53|30.73|33.66|30.86|33.48|30.68|0
1664260200000|2022-09-27 06:30:00|33.57|30.77|33.64|30.84|33.67|30.87|33.54|30.74|0
1664260500000|2022-09-27 06:35:00|33.63|30.83|33.57|30.77|33.67|30.87|33.54|30.74|0
1664260800000|2022-09-27 06:40:00|33.58|30.78|33.71|30.91|33.76|30.96|33.57|30.77|0
1664261100000|2022-09-27 06:45:00|33.72|30.92|33.84|31.04|33.88|31.08|33.68|30.88|0
1664261400000|2022-09-27 06:50:00|33.86|31.06|33.95|31.15|34.02|31.22|33.79|30.99|0
1664261700000|2022-09-27 06:55:00|33.94|31.14|33.99|31.19|34|31.2|32.75|29.95|0
1664262000000|2022-09-27 07:00:00|34|31.2|33.75|30.95|34.01|31.21|33.73|30.93|0
1664262300000|2022-09-27 07:05:00|33.66|31.06|33.8|31.2|33.89|31.29|33.65|31.05|0
1664262600000|2022-09-27 07:10:00|33.77|31.17|33.98|31.38|34.09|31.49|33.76|31.16|0
1664262900000|2022-09-27 07:15:00|33.95|31.35|33.66|31.06|33.95|31.35|33.61|31.01|0
1664263200000|2022-09-27 07:20:00|33.63|31.03|33.19|30.59|33.64|31.04|33.18|30.58|0
1664263500000|2022-09-27 07:25:00|33.14|30.54|32.89|30.29|33.22|30.62|32.86|30.26|0
1664263800000|2022-09-27 07:30:00|32.87|30.27|33.6|31|35.36|32.76|32.87|30.27|0
1664264100000|2022-09-27 07:35:00|33.59|30.99|33.5|30.9|33.67|31.07|33.45|30.85|0
1664264400000|2022-09-27 07:40:00|33.51|30.91|33.52|30.92|33.56|30.96|33.46|30.86|0
1664264700000|2022-09-27 07:45:00|33.49|30.89|33.44|30.84|33.58|30.98|33.44|30.84|0
1664265000000|2022-09-27 07:50:00|33.47|30.87|33.51|30.91|33.53|30.93|33.44|30.84|0
1664265300000|2022-09-27 07:55:00|33.49|30.89|33.69|31.09|33.71|31.11|33.48|30.88|0
1664265600000|2022-09-27 08:00:00|33.71|31.11|33.7|31.1|33.79|31.19|33.58|30.98|0
1664265900000|2022-09-27 08:05:00|33.68|31.08|33.82|31.22|33.85|31.25|33.67|31.07|0
1664266200000|2022-09-27 08:10:00|33.83|31.23|33.89|31.29|33.89|31.29|33.82|31.22|0
1664266500000|2022-09-27 08:15:00|33.9|31.3|33.98|31.38|33.98|31.38|33.8|31.2|0
1664266800000|2022-09-27 08:20:00|33.97|31.37|33.76|31.16|33.98|31.38|33.75|31.15|0
1664267100000|2022-09-27 08:25:00|33.75|31.15|33.84|31.24|33.9|31.3|33.75|31.15|0
1664267400000|2022-09-27 08:30:00|33.85|31.25|33.86|31.26|33.9|31.3|33.84|31.24|0
1664267700000|2022-09-27 08:35:00|33.88|31.28|33.98|31.38|34.05|31.45|33.88|31.28|0
1664268000000|2022-09-27 08:40:00|33.95|31.35|34.1|31.5|34.13|31.53|33.95|31.35|0
1664268300000|2022-09-27 08:45:00|34.09|31.49|34.26|31.66|34.41|31.81|34.09|31.49|0
1664268600000|2022-09-27 08:50:00|34.27|31.67|34.19|31.59|34.27|31.67|34.07|31.47|0
1664268900000|2022-09-27 08:55:00|34.22|31.62|34.39|31.79|34.41|31.81|34.19|31.59|0
1664269200000|2022-09-27 09:00:00|34.38|31.78|34.53|31.93|34.53|31.93|34.36|31.76|0
1664269500000|2022-09-27 09:05:00|34.5|31.9|34.8|32.2|34.81|32.21|34.46|31.86|0
1664269800000|2022-09-27 09:10:00|34.81|32.21|34.97|32.37|35.07|32.47|34.81|32.21|0
1664270100000|2022-09-27 09:15:00|34.98|32.38|34.75|32.15|34.98|32.38|34.74|32.14|0
1664270400000|2022-09-27 09:20:00|34.76|32.16|34.98|32.38|35|32.4|34.75|32.15|0
1664270700000|2022-09-27 09:25:00|34.97|32.37|35.02|32.42|35.04|32.44|34.93|32.33|0
1664271000000|2022-09-27 09:30:00|35|32.4|34.59|31.99|35.02|32.42|34.08|31.48|0
1664271300000|2022-09-27 09:35:00|34.58|31.98|34.49|31.89|34.59|31.99|34.44|31.84|0
1664271600000|2022-09-27 09:40:00|34.46|31.86|34.36|31.76|34.48|31.88|34.36|31.76|0
1664271900000|2022-09-27 09:45:00|34.35|31.75|34.38|31.78|34.41|31.81|34.28|31.68|0
1664272200000|2022-09-27 09:50:00|34.4|31.8|34.6|32|34.63|32.03|34.38|31.78|0
1664272500000|2022-09-27 09:55:00|34.59|31.99|34.65|32.05|34.65|32.05|34.58|31.98|0
1664272800000|2022-09-27 10:00:00|34.62|32.02|34.41|31.81|34.62|32.02|34.36|31.76|0
1664273100000|2022-09-27 10:05:00|34.4|31.8|34.54|31.94|34.55|31.95|34.37|31.77|0
1664273400000|2022-09-27 10:10:00|34.55|31.95|34.17|31.57|34.61|32.01|34.17|31.57|0
1664273700000|2022-09-27 10:15:00|34.16|31.56|34.16|31.56|34.35|31.75|34.03|31.43|0
1664274000000|2022-09-27 10:20:00|34.15|31.55|34.11|31.51|34.22|31.62|34.09|31.49|0
1664274300000|2022-09-27 10:25:00|34.1|31.5|33.78|31.18|34.11|31.51|33.76|31.16|0
1664274600000|2022-09-27 10:30:00|33.79|31.19|33.86|31.26|34.35|31.75|33.67|31.07|0
1664274900000|2022-09-27 10:35:00|33.88|31.28|33.75|31.15|34.03|31.43|33.64|31.04|0
1664275200000|2022-09-27 10:40:00|33.76|31.16|33.7|31.1|33.88|31.28|33.7|31.1|0
1664275500000|2022-09-27 10:45:00|33.72|31.12|33.57|30.97|33.89|31.29|33.57|30.97|0
1664275800000|2022-09-27 10:50:00|33.54|30.94|33.72|31.12|33.76|31.16|33.51|30.91|0
1664276100000|2022-09-27 10:55:00|33.73|31.13|33.74|31.14|33.8|31.2|33.62|31.02|0
1664276400000|2022-09-27 11:00:00|33.73|31.13|33.76|31.16|33.82|31.22|33.69|31.09|0
1664276700000|2022-09-27 11:05:00|33.77|31.17|33.7|31.1|33.86|31.26|33.57|30.97|0
1664277000000|2022-09-27 11:10:00|33.72|31.12|33.78|31.18|33.84|31.24|33.64|31.04|0
1664277300000|2022-09-27 11:15:00|33.81|31.21|33.89|31.29|33.93|31.33|33.75|31.15|0
1664277600000|2022-09-27 11:20:00|33.91|31.31|33.58|30.98|33.92|31.32|33.58|30.98|0
1664277900000|2022-09-27 11:25:00|33.59|30.99|33.69|31.09|33.73|31.13|33.54|30.94|0
1664278200000|2022-09-27 11:30:00|33.7|31.1|33.52|30.92|33.71|31.11|33.46|30.86|0
1664278500000|2022-09-27 11:35:00|33.56|30.96|33.4|30.8|33.59|30.99|33.38|30.78|0
1664278800000|2022-09-27 11:40:00|33.41|30.81|33.2|30.6|33.46|30.86|33.2|30.6|0
1664279100000|2022-09-27 11:45:00|33.19|30.59|33.21|30.61|33.26|30.66|33.15|30.55|0
1664279400000|2022-09-27 11:50:00|33.2|30.6|33.25|30.65|33.3|30.7|33.16|30.56|0
1664279700000|2022-09-27 11:55:00|33.23|30.63|33.34|30.74|33.41|30.81|33.16|30.56|0
1664280000000|2022-09-27 12:00:00|33.36|30.76|33.47|30.87|33.5|30.9|33.34|30.74|0
1664280300000|2022-09-27 12:05:00|33.46|30.86|33.41|30.81|33.52|30.92|33.38|30.78|0
1664280600000|2022-09-27 12:10:00|33.4|30.8|33.33|30.73|33.49|30.89|33.29|30.69|0
1664280900000|2022-09-27 12:15:00|33.32|30.72|33.23|30.63|33.32|30.72|33.13|30.53|0
1664281200000|2022-09-27 12:20:00|33.22|30.62|33.66|31.06|33.85|31.25|33.18|30.58|0
1664281500000|2022-09-27 12:25:00|33.67|31.07|33.77|31.17|33.86|31.26|33.63|31.03|0
1664281800000|2022-09-27 12:30:00|33.81|31.21|33.6|31|33.83|31.23|33.59|30.99|0
1664282100000|2022-09-27 12:35:00|33.59|30.99|33.57|30.97|33.64|31.04|33.5|30.9|0
1664282400000|2022-09-27 12:40:00|33.59|30.99|33.58|30.98|33.73|31.13|33.52|30.92|0
1664282700000|2022-09-27 12:45:00|33.57|30.97|33.4|30.8|33.57|30.97|33.34|30.74|0
1664283000000|2022-09-27 12:50:00|33.41|30.81|33.85|31.25|33.85|31.25|33.41|30.81|0
1664283300000|2022-09-27 12:55:00|33.83|31.23|34.11|31.51|34.11|31.51|33.81|31.21|0
1664283600000|2022-09-27 13:00:00|34.13|31.53|34.59|31.99|34.63|32.03|34.09|31.49|0
1664283900000|2022-09-27 13:05:00|34.61|32.01|34.49|31.89|34.75|32.15|34.32|31.72|0
1664284200000|2022-09-27 13:10:00|34.48|31.88|34.34|31.74|34.48|31.88|34.26|31.66|0
1664284500000|2022-09-27 13:15:00|34.32|31.72|34.37|31.77|34.4|31.8|34.22|31.62|0
1664284800000|2022-09-27 13:20:00|34.36|31.76|34.58|31.98|34.58|31.98|34.3|31.7|0
1664285100000|2022-09-27 13:25:00|34.59|31.99|34.54|31.94|34.65|32.05|34.41|31.81|0
1664285400000|2022-09-27 13:30:00|34.62|32.02|34.04|31.44|34.8|32.2|34.04|31.44|0
1664285700000|2022-09-27 13:35:00|34.01|31.41|33.2|30.6|34.15|31.55|33.18|30.58|0
1664286000000|2022-09-27 13:40:00|33.17|30.57|33.58|30.98|33.64|31.04|32.92|30.32|0
1664286300000|2022-09-27 13:45:00|33.59|30.99|34.3|31.7|34.33|31.73|33.56|30.96|0
1664286600000|2022-09-27 13:50:00|34.29|31.69|34.05|31.45|34.57|31.97|33.93|31.33|0
1664286900000|2022-09-27 13:55:00|34.06|31.46|34.42|31.82|34.49|31.89|34.06|31.46|0
1664287200000|2022-09-27 14:00:00|34.35|31.75|34.86|32.26|35.21|32.61|33.99|31.39|0
1664287500000|2022-09-27 14:05:00|34.88|32.28|36.22|33.62|36.37|33.77|34.88|32.28|0
1664287800000|2022-09-27 14:10:00|36.24|33.64|36.07|33.47|36.33|33.73|35.74|33.14|0
1664288100000|2022-09-27 14:15:00|36.13|33.53|35.43|32.83|36.37|33.77|35.27|32.67|0
1664288400000|2022-09-27 14:20:00|35.45|32.85|35.12|32.52|35.49|32.89|34.94|32.34|0
1664288700000|2022-09-27 14:25:00|35.1|32.5|35.54|32.94|35.54|32.94|34.85|32.25|0
1664289000000|2022-09-27 14:30:00|35.57|32.97|35.1|32.5|35.57|32.97|34.85|32.25|0
1664289300000|2022-09-27 14:35:00|35.11|32.51|35.13|32.53|35.21|32.61|34.68|32.08|0
1664289600000|2022-09-27 14:40:00|35.11|32.51|34.56|31.96|35.26|32.66|34.56|31.96|0
1664289900000|2022-09-27 14:45:00|34.59|31.99|34.5|31.9|34.76|32.16|34.44|31.84|0
1664290200000|2022-09-27 14:50:00|34.52|31.92|34.79|32.19|34.79|32.19|34.45|31.85|0
1664290500000|2022-09-27 14:55:00|34.82|32.22|34.75|32.15|34.82|32.22|34.64|32.04|0
1664290800000|2022-09-27 15:00:00|34.7|32.1|35.19|32.59|35.22|32.62|34.64|32.04|0
1664291100000|2022-09-27 15:05:00|35.17|32.57|34.7|32.1|35.26|32.66|34.7|32.1|0
1664291400000|2022-09-27 15:10:00|34.66|32.06|35.23|32.63|35.24|32.64|34.65|32.05|0
1664291700000|2022-09-27 15:15:00|35.24|32.64|35.37|32.77|35.48|32.88|35.14|32.54|0
1664292000000|2022-09-27 15:20:00|35.39|32.79|35.94|33.34|35.97|33.37|35.32|32.72|0
1664292300000|2022-09-27 15:25:00|35.9|33.3|36.43|33.83|36.62|34.02|35.85|33.25|0
1664292600000|2022-09-27 15:30:00|36.47|33.87|36.14|33.54|36.55|33.95|36.08|33.48|0
1664292900000|2022-09-27 15:35:00|36.16|33.56|36.18|33.58|36.39|33.79|36.08|33.48|0
1664293200000|2022-09-27 15:40:00|36.2|33.6|35.94|33.34|36.34|33.74|35.82|33.22|0
1664293500000|2022-09-27 15:45:00|35.97|33.37|36.14|33.54|36.17|33.57|35.84|33.24|0
1664293800000|2022-09-27 15:50:00|36.12|33.52|36.58|33.98|36.59|33.99|35.94|33.34|0
1664294100000|2022-09-27 15:55:00|36.55|33.95|37.07|34.47|37.1|34.5|36.4|33.8|0
1664294400000|2022-09-27 16:00:00|37.08|34.48|37.09|34.49|37.42|34.82|37.05|34.45|0
1664294700000|2022-09-27 16:05:00|37.08|34.48|37.53|34.93|37.6|35|37.08|34.48|0
1664295000000|2022-09-27 16:10:00|37.55|34.95|37.1|34.5|37.97|35.37|36.44|33.84|0
1664295300000|2022-09-27 16:15:00|37.09|34.49|37.85|35.25|37.85|35.25|37.09|34.49|0
1664295600000|2022-09-27 16:20:00|37.86|35.26|37.6|35|37.87|35.27|37.49|34.89|0
1664295900000|2022-09-27 16:25:00|37.65|35.05|37.29|34.69|37.65|35.05|37.07|34.47|0
1664296200000|2022-09-27 16:30:00|37.34|34.74|37.04|34.44|37.36|34.76|37|34.4|0
1664296500000|2022-09-27 16:35:00|37.01|34.41|38.92|36.32|39.1|36.5|36.93|34.33|0
1664296800000|2022-09-27 16:40:00|38.98|36.38|38.85|36.25|39.08|36.48|38.71|36.11|0
1664297100000|2022-09-27 16:45:00|38.86|36.26|38.68|36.08|38.97|36.37|38.63|36.03|0
1664297400000|2022-09-27 16:50:00|38.66|36.06|38.43|35.83|39.18|36.58|38.41|35.81|0
1664297700000|2022-09-27 16:55:00|38.41|35.81|38.55|35.95|38.6|36|38.39|35.79|0
1664298000000|2022-09-27 17:00:00|38.58|35.98|39.22|36.62|39.29|36.69|38.58|35.98|0
1664298300000|2022-09-27 17:05:00|39.21|36.61|39.13|36.53|39.29|36.69|38.79|36.19|0
1664298600000|2022-09-27 17:10:00|39.12|36.52|39.06|36.46|39.34|36.74|39.03|36.43|0
1664298900000|2022-09-27 17:15:00|39.1|36.5|38.99|36.39|39.13|36.53|38.86|36.26|0
1664299200000|2022-09-27 17:20:00|38.96|36.36|39.17|36.57|39.2|36.6|38.93|36.33|0
1664299500000|2022-09-27 17:25:00|39.22|36.62|39.14|36.54|39.38|36.78|39|36.4|0
1664299800000|2022-09-27 17:30:00|39.17|36.57|38.93|36.33|39.26|36.66|38.87|36.27|0
1664300100000|2022-09-27 17:35:00|38.9|36.3|39.29|36.69|39.33|36.73|38.87|36.27|0
1664300400000|2022-09-27 17:40:00|39.3|36.7|39.45|36.85|39.68|37.08|39.29|36.69|0
1664300700000|2022-09-27 17:45:00|39.42|36.82|39.34|36.74|39.43|36.83|39.18|36.58|0
1664301000000|2022-09-27 17:50:00|39.37|36.77|39.49|36.89|39.5|36.9|39.24|36.64|0
1664301300000|2022-09-27 17:55:00|39.5|36.9|39.25|36.65|39.72|37.12|39.24|36.64|0
1664301600000|2022-09-27 18:00:00|39.3|36.7|38.75|36.15|39.34|36.74|38.71|36.11|0
1664301900000|2022-09-27 18:05:00|38.84|36.24|39.01|36.41|39.06|36.46|38.84|36.24|0
1664302200000|2022-09-27 18:10:00|38.98|36.38|39.24|36.64|39.25|36.65|38.91|36.31|0
1664302500000|2022-09-27 18:15:00|39.29|36.69|39.35|36.75|39.38|36.78|39.16|36.56|0
1664302800000|2022-09-27 18:20:00|39.37|36.77|39.08|36.48|39.44|36.84|39.08|36.48|0
1664303100000|2022-09-27 18:25:00|39.05|36.45|38.99|36.39|39.19|36.59|38.96|36.36|0
1664303400000|2022-09-27 18:30:00|38.97|36.37|38.94|36.34|39.23|36.63|38.9|36.3|0
1664303700000|2022-09-27 18:35:00|38.95|36.35|38.29|35.69|39.06|36.46|38.22|35.62|0
1664304000000|2022-09-27 18:40:00|38.25|35.65|38.19|35.59|38.26|35.66|37.88|35.28|0
1664304300000|2022-09-27 18:45:00|38.16|35.56|37.66|35.06|38.37|35.77|37.64|35.04|0
1664304600000|2022-09-27 18:50:00|37.67|35.07|37.95|35.35|37.96|35.36|37.67|35.07|0
1664304900000|2022-09-27 18:55:00|37.92|35.32|38.23|35.63|38.99|36.39|37.91|35.31|0
1664305200000|2022-09-27 19:00:00|38.22|35.62|38.54|35.94|38.94|36.34|38.22|35.62|0
1664305500000|2022-09-27 19:05:00|38.56|35.96|38.4|35.8|38.74|36.14|38.36|35.76|0
1664305800000|2022-09-27 19:10:00|38.38|35.78|38.48|35.88|38.55|35.95|38.36|35.76|0
1664306100000|2022-09-27 19:15:00|38.5|35.9|38.35|35.75|38.9|36.3|38.35|35.75|0
1664306400000|2022-09-27 19:20:00|38.38|35.78|38.57|35.97|38.68|36.08|38.35|35.75|0
1664306700000|2022-09-27 19:25:00|38.59|35.99|38.79|36.19|38.91|36.31|38.49|35.89|0
1664307000000|2022-09-27 19:30:00|38.74|36.14|39.3|36.7|39.46|36.86|38.72|36.12|0
1664307300000|2022-09-27 19:35:00|39.29|36.69|39.13|36.53|39.48|36.88|38.55|35.95|0
1664307600000|2022-09-27 19:40:00|39.15|36.55|38.58|35.98|39.21|36.61|38.56|35.96|0
1664307900000|2022-09-27 19:45:00|38.63|36.03|38.3|35.7|38.77|36.17|38.24|35.64|0
1664308200000|2022-09-27 19:50:00|38.29|35.69|37.92|35.32|38.29|35.69|37.88|35.28|0
1664308500000|2022-09-27 19:55:00|37.96|35.36|38.07|35.47|38.41|35.81|37.79|35.19|0
1664308800000|2022-09-27 20:00:00|38.13|35.53|38.48|35.88|38.64|36.04|38.13|35.53|0
1664309100000|2022-09-27 20:05:00|38.5|35.9|38.08|35.48|38.5|35.9|38.06|35.46|0
1664309400000|2022-09-27 20:10:00|38.13|35.53|38.03|35.43|38.16|35.56|37.87|35.27|0
1664309700000|2022-09-27 20:15:00|38.1|35.3|38.14|35.34|38.19|35.39|38.06|35.26|0
1664310000000|2022-09-27 20:20:00|38.13|35.33|38.24|35.44|38.32|35.52|38.11|35.31|0
1664310300000|2022-09-27 20:25:00|38.25|35.45|38.17|35.37|38.25|35.45|38.14|35.34|0
1664310600000|2022-09-27 20:30:00|38.19|35.39|38|35.2|38.22|35.42|38|35.2|0
1664310900000|2022-09-27 20:35:00|38.01|35.21|38.16|35.36|38.19|35.39|37.96|35.16|0
1664311200000|2022-09-27 20:40:00|38.15|35.35|38.33|35.53|38.36|35.56|38.08|35.28|0
1664311500000|2022-09-27 20:45:00|38.32|35.52|38.11|35.31|38.36|35.56|38.09|35.29|0
1664311800000|2022-09-27 20:50:00|38.13|35.33|38.12|35.32|38.19|35.39|38.11|35.31|0
1664312100000|2022-09-27 20:55:00|38.11|35.31|38.01|35.21|38.13|35.33|37.99|35.19|0
1664312400000|2022-09-27 21:00:00|38|35.2|38.04|35.24|38.05|35.25|38|35.2|0
1664312700000|2022-09-27 21:05:00|38.03|35.23|38.04|35.24|38.05|35.25|38.01|35.21|0
1664313000000|2022-09-27 21:10:00|38.03|35.23|38.04|35.24|38.05|35.25|38.02|35.22|0
1664313300000|2022-09-27 21:15:00|38.05|35.25|38.03|35.23|38.05|35.25|38.02|35.22|0
1664313600000|2022-09-27 21:20:00|38.02|35.22|38.03|35.23|38.03|35.23|38.01|35.21|0
1664313900000|2022-09-27 21:25:00|38.02|35.22|38.04|35.24|38.05|35.25|38.01|35.21|0
1664314200000|2022-09-27 21:30:00|38.05|35.25|38.05|35.25|38.06|35.26|38.04|35.24|0
1664314500000|2022-09-27 21:35:00|38.04|35.24|38.04|35.24|38.05|35.25|38.03|35.23|0
1664314800000|2022-09-27 21:40:00|38.06|35.26|38|35.2|38.07|35.27|38|35.2|0
1664315100000|2022-09-27 21:45:00|38.02|35.22|38.03|35.23|38.07|35.27|38.02|35.22|0
1664315400000|2022-09-27 21:50:00|38.04|35.24|38|35.2|38.04|35.24|37.99|35.19|0
1664315700000|2022-09-27 21:55:00|37.99|35.19|37.89|35.09|38.01|35.21|37.89|35.09|0
1664316000000|2022-09-27 22:00:00|37.85|35.05|37.85|35.05|37.88|35.08|37.7|34.9|0
1664316300000|2022-09-27 22:05:00|37.87|35.07|37.91|35.11|37.95|35.15|37.78|34.98|0
1664316600000|2022-09-27 22:10:00|37.9|35.1|38.02|35.22|38.05|35.25|37.89|35.09|0
1664316900000|2022-09-27 22:15:00|37.99|35.19|38.09|35.29|38.09|35.29|37.92|35.12|0
1664317200000|2022-09-27 22:20:00|38.07|35.27|38.16|35.36|38.16|35.36|37.98|35.18|0
1664317500000|2022-09-27 22:25:00|38.13|35.33|38.13|35.33|38.14|35.34|38.1|35.3|0
1664317800000|2022-09-27 22:30:00|38.17|35.37|38.06|35.26|38.21|35.41|38.02|35.22|0
1664318100000|2022-09-27 22:35:00|38.04|35.24|37.9|35.1|38.04|35.24|37.89|35.09|0
1664318400000|2022-09-27 22:40:00|37.92|35.12|37.95|35.15|38.03|35.23|37.92|35.12|0
1664318700000|2022-09-27 22:45:00|37.94|35.14|37.97|35.17|38.02|35.22|37.92|35.12|0
1664319000000|2022-09-27 22:50:00|37.98|35.18|37.91|35.11|38.01|35.21|37.9|35.1|0
1664319300000|2022-09-27 22:55:00|37.9|35.1|37.82|35.02|37.9|35.1|37.8|35|0
1664319600000|2022-09-27 23:00:00|37.84|35.04|37.81|35.01|37.87|35.07|37.79|34.99|0
1664319900000|2022-09-27 23:05:00|37.8|35|37.77|34.97|37.86|35.06|37.76|34.96|0
1664320200000|2022-09-27 23:10:00|37.79|34.99|37.81|35.01|37.83|35.03|37.74|34.94|0
1664320500000|2022-09-27 23:15:00|37.82|35.02|37.98|35.18|38.01|35.21|37.8|35|0
1664320800000|2022-09-27 23:20:00|37.96|35.16|38.06|35.26|38.06|35.26|37.92|35.12|0
1664321100000|2022-09-27 23:25:00|38.05|35.25|37.98|35.18|38.05|35.25|37.96|35.16|0
1664321400000|2022-09-27 23:30:00|37.96|35.16|37.86|35.06|37.96|35.16|37.82|35.02|0
1664321700000|2022-09-27 23:35:00|37.85|35.05|37.75|34.95|37.85|35.05|37.72|34.92|0
1664322000000|2022-09-27 23:40:00|37.76|34.96|37.7|34.9|37.76|34.96|37.61|34.81|0
1664322300000|2022-09-27 23:45:00|37.68|34.88|37.74|34.94|37.75|34.95|37.63|34.83|0
1664322600000|2022-09-27 23:50:00|37.75|34.95|38.03|35.23|38.03|35.23|37.75|34.95|0
1664322900000|2022-09-27 23:55:00|38.02|35.22|38.11|35.31|38.13|35.33|37.92|35.12|0
1664323200000|2022-09-28 00:00:00|38.07|35.27|37.87|35.07|38.07|35.27|37.75|34.95|0
1664323500000|2022-09-28 00:05:00|37.86|35.06|37.77|34.97|37.93|35.13|37.75|34.95|0
1664323800000|2022-09-28 00:10:00|37.78|34.98|37.54|34.74|37.78|34.98|37.48|34.68|0
1664324100000|2022-09-28 00:15:00|37.52|34.72|37.52|34.72|37.63|34.83|37.44|34.64|0
1664324400000|2022-09-28 00:20:00|37.51|34.71|37.49|34.69|37.56|34.76|37.47|34.67|0
1664324700000|2022-09-28 00:25:00|37.51|34.71|37.69|34.89|37.74|34.94|37.49|34.69|0
1664325000000|2022-09-28 00:30:00|37.66|34.86|37.88|35.08|37.98|35.18|37.63|34.83|0
1664325300000|2022-09-28 00:35:00|37.86|35.06|37.78|34.98|37.92|35.12|37.75|34.95|0
1664325600000|2022-09-28 00:40:00|37.79|34.99|37.85|35.05|37.91|35.11|37.67|34.87|0
1664325900000|2022-09-28 00:45:00|37.89|35.09|38.09|35.29|38.1|35.3|37.89|35.09|0
1664326200000|2022-09-28 00:50:00|38.1|35.3|37.96|35.16|38.1|35.3|37.96|35.16|0
1664326500000|2022-09-28 00:55:00|37.95|35.15|37.97|35.17|38.06|35.26|37.89|35.09|0
1664326800000|2022-09-28 01:00:00|37.94|35.14|38.11|35.31|38.18|35.38|37.88|35.08|0
1664327100000|2022-09-28 01:05:00|38.1|35.3|37.73|34.93|38.13|35.33|37.69|34.89|0
1664327400000|2022-09-28 01:10:00|37.75|34.95|37.8|35|37.84|35.04|37.73|34.93|0
1664327700000|2022-09-28 01:15:00|37.83|35.03|38|35.2|38.06|35.26|37.79|34.99|0
1664328000000|2022-09-28 01:20:00|38.02|35.22|38.46|35.66|38.47|35.67|38.02|35.22|0
1664328300000|2022-09-28 01:25:00|38.43|35.63|38.9|36.1|38.99|36.19|38.38|35.58|0
1664328600000|2022-09-28 01:30:00|38.92|36.12|38.74|35.94|39|36.2|38.74|35.94|0
1664328900000|2022-09-28 01:35:00|38.73|35.93|38.96|36.16|38.97|36.17|38.73|35.93|0
1664329200000|2022-09-28 01:40:00|38.91|36.11|39.1|36.3|39.16|36.36|38.89|36.09|0
1664329500000|2022-09-28 01:45:00|39.09|36.29|39.32|36.52|39.32|36.52|39.03|36.23|0
1664329800000|2022-09-28 01:50:00|39.3|36.5|39.24|36.44|39.36|36.56|39.19|36.39|0
1664330100000|2022-09-28 01:55:00|39.21|36.41|39.01|36.21|39.23|36.43|39.01|36.21|0
1664330400000|2022-09-28 02:00:00|39.04|36.24|39.21|36.41|39.23|36.43|39|36.2|0
1664330700000|2022-09-28 02:05:00|39.23|36.43|39.65|36.85|39.91|37.11|39.18|36.38|0
1664331000000|2022-09-28 02:10:00|39.64|36.84|40.4|37.6|40.47|37.67|39.62|36.82|0
1664331300000|2022-09-28 02:15:00|40.41|37.61|40.46|37.66|40.49|37.69|40.23|37.43|0
1664331600000|2022-09-28 02:20:00|40.44|37.64|40.65|37.85|40.91|38.11|40.37|37.57|0
1664331900000|2022-09-28 02:25:00|40.64|37.84|40.46|37.66|40.73|37.93|40.41|37.61|0
1664332200000|2022-09-28 02:30:00|40.47|37.67|40.49|37.69|40.66|37.86|40.41|37.61|0
1664332500000|2022-09-28 02:35:00|40.5|37.7|40.58|37.78|40.65|37.85|40.47|37.67|0
1664332800000|2022-09-28 02:40:00|40.59|37.79|41.12|38.32|41.27|38.47|40.59|37.79|0
1664333100000|2022-09-28 02:45:00|41.1|38.3|41.7|38.9|41.77|38.97|41.09|38.29|0
1664333400000|2022-09-28 02:50:00|41.73|38.93|41.86|39.06|41.89|39.09|41.66|38.86|0
1664333700000|2022-09-28 02:55:00|41.89|39.09|41.9|39.1|41.99|39.19|41.85|39.05|0
1664334000000|2022-09-28 03:00:00|41.87|39.07|41.55|38.75|41.87|39.07|41.47|38.67|0
1664334300000|2022-09-28 03:05:00|41.57|38.77|41.44|38.64|41.6|38.8|41.42|38.62|0
1664334600000|2022-09-28 03:10:00|41.47|38.67|41.49|38.69|41.5|38.7|41.33|38.53|0
1664334900000|2022-09-28 03:15:00|41.51|38.71|41.43|38.63|41.56|38.76|41.39|38.59|0
1664335200000|2022-09-28 03:20:00|41.45|38.65|41.24|38.44|41.46|38.66|41.22|38.42|0
1664335500000|2022-09-28 03:25:00|41.23|38.43|41.32|38.52|41.48|38.68|41.21|38.41|0
1664335800000|2022-09-28 03:30:00|41.33|38.53|41.41|38.61|41.58|38.78|41.33|38.53|0
1664336100000|2022-09-28 03:35:00|41.43|38.63|41.49|38.69|41.55|38.75|41.4|38.6|0
1664336400000|2022-09-28 03:40:00|41.47|38.67|41.65|38.85|41.7|38.9|41.47|38.67|0
1664336700000|2022-09-28 03:45:00|41.69|38.89|41.65|38.85|41.71|38.91|41.58|38.78|0
1664337000000|2022-09-28 03:50:00|41.67|38.87|41.47|38.67|41.67|38.87|41.43|38.63|0
1664337300000|2022-09-28 03:55:00|41.46|38.66|41.36|38.56|41.49|38.69|41.32|38.52|0
1664337600000|2022-09-28 04:00:00|41.39|38.59|41.59|38.79|41.65|38.85|41.38|38.58|0
1664337900000|2022-09-28 04:05:00|41.6|38.8|41.54|38.74|41.61|38.81|41.48|38.68|0
1664338200000|2022-09-28 04:10:00|41.53|38.73|41.63|38.83|41.69|38.89|41.5|38.7|0
1664338500000|2022-09-28 04:15:00|41.64|38.84|41.51|38.71|41.68|38.88|41.5|38.7|0
1664338800000|2022-09-28 04:20:00|41.5|38.7|41.42|38.62|41.53|38.73|41.37|38.57|0
1664339100000|2022-09-28 04:25:00|41.43|38.63|41.29|38.49|41.43|38.63|41.28|38.48|0
1664339400000|2022-09-28 04:30:00|41.3|38.5|41.11|38.31|41.32|38.52|40.83|38.03|0
1664339700000|2022-09-28 04:35:00|41.1|38.3|41.21|38.41|41.22|38.42|41.08|38.28|0
1664340000000|2022-09-28 04:40:00|41.2|38.4|41.28|38.48|41.34|38.54|41.2|38.4|0
1664340300000|2022-09-28 04:45:00|41.29|38.49|41.38|38.58|41.41|38.61|41.23|38.43|0
1664340600000|2022-09-28 04:50:00|41.36|38.56|41.4|38.6|41.44|38.64|41.35|38.55|0
1664340900000|2022-09-28 04:55:00|41.43|38.63|41.34|38.54|41.44|38.64|41.33|38.53|0
1664341200000|2022-09-28 05:00:00|41.35|38.55|41.38|38.58|41.4|38.6|41.25|38.45|0
1664341500000|2022-09-28 05:05:00|41.4|38.6|41.63|38.83|41.65|38.85|41.4|38.6|0
1664341800000|2022-09-28 05:10:00|41.64|38.84|41.73|38.93|41.76|38.96|41.54|38.74|0
1664342100000|2022-09-28 05:15:00|41.71|38.91|41.61|38.81|41.76|38.96|41.54|38.74|0
1664342400000|2022-09-28 05:20:00|41.62|38.82|41.45|38.65|41.62|38.82|41.41|38.61|0
1664342700000|2022-09-28 05:25:00|41.42|38.62|41.33|38.53|41.47|38.67|41.3|38.5|0
1664343000000|2022-09-28 05:30:00|41.31|38.51|41.4|38.6|41.47|38.67|41.31|38.51|0
1664343300000|2022-09-28 05:35:00|41.42|38.62|41.42|38.62|41.45|38.65|41.35|38.55|0
1664343600000|2022-09-28 05:40:00|41.4|38.6|41.1|38.3|41.4|38.6|41.1|38.3|0
1664343900000|2022-09-28 05:45:00|41.09|38.29|41.18|38.38|41.22|38.42|41.09|38.29|0
1664344200000|2022-09-28 05:50:00|41.19|38.39|41.15|38.35|41.21|38.41|41.06|38.26|0
1664344500000|2022-09-28 05:55:00|41.13|38.33|40.85|38.05|41.14|38.34|40.85|38.05|0
1664344800000|2022-09-28 06:00:00|40.8|38|40.54|37.74|41|38.2|40.47|37.67|0
1664345100000|2022-09-28 06:05:00|40.55|37.75|40.76|37.96|40.79|37.99|40.46|37.66|0
1664345400000|2022-09-28 06:10:00|40.75|37.95|40.56|37.76|40.8|38|40.23|37.43|0
1664345700000|2022-09-28 06:15:00|40.58|37.78|40.73|37.93|40.84|38.04|40.51|37.71|0
1664346000000|2022-09-28 06:20:00|40.7|37.9|40.65|37.85|40.83|38.03|40.59|37.79|0
1664346300000|2022-09-28 06:25:00|40.64|37.84|40.5|37.7|40.67|37.87|40.27|37.47|0
1664346600000|2022-09-28 06:30:00|40.49|37.69|40.74|37.94|40.75|37.95|40.48|37.68|0
1664346900000|2022-09-28 06:35:00|40.72|37.92|40.28|37.48|40.75|37.95|40.2|37.4|0
1664347200000|2022-09-28 06:40:00|40.25|37.45|40.3|37.5|40.32|37.52|40.13|37.33|0
1664347500000|2022-09-28 06:45:00|40.29|37.49|40.39|37.59|40.51|37.71|40.27|37.47|0
1664347800000|2022-09-28 06:50:00|40.38|37.58|40.38|37.58|40.43|37.63|40.18|37.38|0
1664348100000|2022-09-28 06:55:00|40.4|37.6|40.88|38.08|40.88|38.08|40.33|37.53|0
1664348400000|2022-09-28 07:00:00|40.82|38.02|40.08|37.28|40.82|38.02|40.08|37.28|0
1664348700000|2022-09-28 07:05:00|39.96|37.36|40.62|38.02|40.66|38.06|39.96|37.36|0
1664349000000|2022-09-28 07:10:00|40.6|38|41.23|38.63|41.27|38.67|40.48|37.88|0
1664349300000|2022-09-28 07:15:00|41.18|38.58|40.77|38.17|41.24|38.64|40.7|38.1|0
1664349600000|2022-09-28 07:20:00|40.76|38.16|40.98|38.38|41|38.4|40.52|37.92|0
1664349900000|2022-09-28 07:25:00|40.97|38.37|40.8|38.2|41.09|38.49|40.73|38.13|0
1664350200000|2022-09-28 07:30:00|40.77|38.17|40.53|37.93|40.89|38.29|40.36|37.76|0
1664350500000|2022-09-28 07:35:00|40.5|37.9|40.57|37.97|40.88|38.28|40.46|37.86|0
1664350800000|2022-09-28 07:40:00|40.58|37.98|40.29|37.69|40.61|38.01|40.29|37.69|0
1664351100000|2022-09-28 07:45:00|40.32|37.72|40.32|37.72|40.45|37.85|40.07|37.47|0
1664351400000|2022-09-28 07:50:00|40.31|37.71|39.85|37.25|40.34|37.74|39.79|37.19|0
1664351700000|2022-09-28 07:55:00|39.82|37.22|40.07|37.47|40.07|37.47|39.78|37.18|0
1664352000000|2022-09-28 08:00:00|40.06|37.46|40.39|37.79|40.39|37.79|39.95|37.35|0
1664352300000|2022-09-28 08:05:00|40.41|37.81|40.56|37.96|40.56|37.96|40.3|37.7|0
1664352600000|2022-09-28 08:10:00|40.53|37.93|40.54|37.94|40.65|38.05|40.42|37.82|0
1664352900000|2022-09-28 08:15:00|40.52|37.92|40.67|38.07|40.73|38.13|40.49|37.89|0
1664353200000|2022-09-28 08:20:00|40.63|38.03|40.35|37.75|40.69|38.09|40.25|37.65|0
1664353500000|2022-09-28 08:25:00|40.33|37.73|40.75|38.15|40.81|38.21|40.18|37.58|0
1664353800000|2022-09-28 08:30:00|40.76|38.16|40.86|38.26|40.94|38.34|40.73|38.13|0
1664354100000|2022-09-28 08:35:00|40.89|38.29|40.73|38.13|40.91|38.31|40.1|37.5|0
1664354400000|2022-09-28 08:40:00|40.72|38.12|40.6|38|40.73|38.13|40.57|37.97|0
1664354700000|2022-09-28 08:45:00|40.58|37.98|40.29|37.69|40.65|38.05|40.2|37.6|0
1664355000000|2022-09-28 08:50:00|40.3|37.7|40.17|37.57|40.39|37.79|40.12|37.52|0
1664355300000|2022-09-28 08:55:00|39.99|37.39|40.22|37.62|40.27|37.67|39.98|37.38|0
1664355600000|2022-09-28 09:00:00|40.27|37.67|40.37|37.77|40.39|37.79|40.15|37.55|0
1664355900000|2022-09-28 09:05:00|40.33|37.73|40.86|38.26|40.91|38.31|40.33|37.73|0
1664356200000|2022-09-28 09:10:00|40.88|38.28|40.97|38.37|41.01|38.41|40.74|38.14|0
1664356500000|2022-09-28 09:15:00|40.98|38.38|41.44|38.84|41.54|38.94|40.98|38.38|0
1664356800000|2022-09-28 09:20:00|41.45|38.85|41.48|38.88|41.63|39.03|41.38|38.78|0
1664357100000|2022-09-28 09:25:00|41.5|38.9|41.31|38.71|41.54|38.94|41.3|38.7|0
1664357400000|2022-09-28 09:30:00|41.28|38.68|41.16|38.56|41.39|38.79|41.07|38.47|0
1664357700000|2022-09-28 09:35:00|41.17|38.57|41.28|38.68|41.46|38.86|41.17|38.57|0
1664358000000|2022-09-28 09:40:00|41.31|38.71|41.16|38.56|41.37|38.77|41.14|38.54|0
1664358300000|2022-09-28 09:45:00|41.19|38.59|41.23|38.63|41.28|38.68|41.1|38.5|0
1664358600000|2022-09-28 09:50:00|41.25|38.65|41.28|38.68|41.38|38.78|41.19|38.59|0
1664358900000|2022-09-28 09:55:00|41.29|38.69|41.43|38.83|41.46|38.86|41.26|38.66|0
1664359200000|2022-09-28 10:00:00|41.44|38.84|40.7|38.1|41.59|38.99|39.76|37.16|0
1664359500000|2022-09-28 10:05:00|40.66|38.06|40.2|37.6|41.33|38.73|40.11|37.51|0
1664359800000|2022-09-28 10:10:00|40.22|37.62|39.54|36.94|40.34|37.74|39.53|36.93|0
1664360100000|2022-09-28 10:15:00|39.53|36.93|39.73|37.13|40.97|38.37|39.34|36.74|0
1664360400000|2022-09-28 10:20:00|39.65|37.05|39.55|36.95|40.06|37.46|39.47|36.87|0
1664360700000|2022-09-28 10:25:00|39.61|37.01|39.52|36.92|40.18|37.58|39.52|36.92|0
1664361000000|2022-09-28 10:30:00|39.53|36.93|39.95|37.35|40.15|37.55|39.53|36.93|0
1664361300000|2022-09-28 10:35:00|40.01|37.41|39.34|36.74|40.01|37.41|39.29|36.69|0
1664361600000|2022-09-28 10:40:00|39.33|36.73|39.24|36.64|39.52|36.92|38.96|36.36|0
1664361900000|2022-09-28 10:45:00|39.26|36.66|39.66|37.06|39.97|37.37|39.26|36.66|0
1664362200000|2022-09-28 10:50:00|39.7|37.1|39.65|37.05|39.78|37.18|39.41|36.81|0
1664362500000|2022-09-28 10:55:00|39.67|37.07|39.88|37.28|39.92|37.32|39.43|36.83|0
1664362800000|2022-09-28 11:00:00|39.86|37.26|40.24|37.64|40.24|37.64|39.67|37.07|0
1664363100000|2022-09-28 11:05:00|40.23|37.63|40.55|37.95|40.69|38.09|40.15|37.55|0
1664363400000|2022-09-28 11:10:00|40.57|37.97|40.83|38.23|40.83|38.23|40.31|37.71|0
1664363700000|2022-09-28 11:15:00|40.82|38.22|40.24|37.64|40.82|38.22|40.21|37.61|0
1664364000000|2022-09-28 11:20:00|40.25|37.65|40.31|37.71|40.59|37.99|40.15|37.55|0
1664364300000|2022-09-28 11:25:00|40.33|37.73|40.41|37.81|40.43|37.83|40.15|37.55|0
1664364600000|2022-09-28 11:30:00|40.38|37.78|40.06|37.46|40.38|37.78|39.88|37.28|0
1664364900000|2022-09-28 11:35:00|40.07|37.47|40.59|37.99|40.66|38.06|40|37.4|0
1664365200000|2022-09-28 11:40:00|40.6|38|40.38|37.78|40.78|38.18|40.34|37.74|0
1664365500000|2022-09-28 11:45:00|40.43|37.83|40.5|37.9|40.78|38.18|39.73|37.13|0
1664365800000|2022-09-28 11:50:00|40.49|37.89|40.57|37.97|40.73|38.13|40.47|37.87|0
1664366100000|2022-09-28 11:55:00|40.59|37.99|40.52|37.92|40.78|38.18|40.51|37.91|0
1664366400000|2022-09-28 12:00:00|40.55|37.95|40.07|37.47|40.57|37.97|39.96|37.36|0
1664366700000|2022-09-28 12:05:00|40.05|37.45|40.15|37.55|40.15|37.55|39.89|37.29|0
1664367000000|2022-09-28 12:10:00|40.17|37.57|40.29|37.69|40.43|37.83|40.15|37.55|0
1664367300000|2022-09-28 12:15:00|40.3|37.7|40.03|37.43|40.35|37.75|39.98|37.38|0
1664367600000|2022-09-28 12:20:00|39.98|37.38|39.51|36.91|40.41|37.81|39.48|36.88|0
1664367900000|2022-09-28 12:25:00|39.52|36.92|39.55|36.95|39.74|37.14|39.46|36.86|0
1664368200000|2022-09-28 12:30:00|39.56|36.96|39.1|36.5|39.77|37.17|39.1|36.5|0
1664368500000|2022-09-28 12:35:00|39.12|36.52|38.89|36.29|39.2|36.6|38.89|36.29|0
1664368800000|2022-09-28 12:40:00|38.87|36.27|38.38|35.78|39.06|36.46|38.38|35.78|0
1664369100000|2022-09-28 12:45:00|38.35|35.75|38.62|36.02|38.63|36.03|38.15|35.55|0
1664369400000|2022-09-28 12:50:00|38.63|36.03|38.63|36.03|38.73|36.13|38.5|35.9|0
1664369700000|2022-09-28 12:55:00|38.64|36.04|38.04|35.44|39.7|37.1|37.62|35.02|0
1664370000000|2022-09-28 13:00:00|38.07|35.47|37.85|35.25|38.15|35.55|37.79|35.19|0
1664370300000|2022-09-28 13:05:00|37.89|35.29|38.42|35.82|38.42|35.82|37.57|34.97|0
1664370600000|2022-09-28 13:10:00|38.41|35.81|38.46|35.86|38.79|36.19|38.35|35.75|0
1664370900000|2022-09-28 13:15:00|38.43|35.83|38.08|35.48|38.43|35.83|38.07|35.47|0
1664371200000|2022-09-28 13:20:00|38.14|35.54|37.77|35.17|38.18|35.58|37.72|35.12|0
1664371500000|2022-09-28 13:25:00|37.76|35.16|37.99|35.39|37.99|35.39|37.74|35.14|0
1664371800000|2022-09-28 13:30:00|38.04|35.44|38.71|36.11|39.04|36.44|37.99|35.39|0
1664372100000|2022-09-28 13:35:00|38.69|36.09|38.73|36.13|38.96|36.36|38.42|35.82|0
1664372400000|2022-09-28 13:40:00|38.74|36.14|37.99|35.39|38.83|36.23|37.96|35.36|0
1664372700000|2022-09-28 13:45:00|37.94|35.34|38.19|35.59|38.43|35.83|37.77|35.17|0
1664373000000|2022-09-28 13:50:00|38.16|35.56|38.12|35.52|38.29|35.69|37.7|35.1|0
1664373300000|2022-09-28 13:55:00|38.1|35.5|38|35.4|38.14|35.54|37.72|35.12|0
1664373600000|2022-09-28 14:00:00|38.02|35.42|38.1|35.5|38.19|35.59|37.2|34.6|0
1664373900000|2022-09-28 14:05:00|38.06|35.46|38.58|35.98|38.59|35.99|37.93|35.33|0
1664374200000|2022-09-28 14:10:00|38.71|36.11|38.14|35.54|38.71|36.11|38.06|35.46|0
1664374500000|2022-09-28 14:15:00|38.13|35.53|38.07|35.47|38.54|35.94|37.93|35.33|0
1664374800000|2022-09-28 14:20:00|38.1|35.5|37.34|34.74|38.1|35.5|37.3|34.7|0
1664375100000|2022-09-28 14:25:00|37.3|34.7|36.54|33.94|37.69|35.09|36.52|33.92|0
1664375400000|2022-09-28 14:30:00|36.51|33.91|36.51|33.91|36.69|34.09|36.38|33.78|0
1664375700000|2022-09-28 14:35:00|36.46|33.86|36.58|33.98|36.64|34.04|36.09|33.49|0
1664376000000|2022-09-28 14:40:00|36.55|33.95|36.16|33.56|36.63|34.03|36.01|33.41|0
1664376300000|2022-09-28 14:45:00|36.2|33.6|36|33.4|36.24|33.64|35.85|33.25|0
1664376600000|2022-09-28 14:50:00|36.02|33.42|36.08|33.48|36.29|33.69|36.01|33.41|0
1664376900000|2022-09-28 14:55:00|36.09|33.49|36.37|33.77|36.42|33.82|36.05|33.45|0
1664377200000|2022-09-28 15:00:00|36.4|33.8|36.14|33.54|36.55|33.95|35.9|33.3|0
1664377500000|2022-09-28 15:05:00|36.17|33.57|36.45|33.85|36.45|33.85|36.15|33.55|0
1664377800000|2022-09-28 15:10:00|36.42|33.82|36.22|33.62|36.48|33.88|35.98|33.38|0
1664378100000|2022-09-28 15:15:00|36.23|33.63|36.09|33.49|36.27|33.67|36.01|33.41|0
1664378400000|2022-09-28 15:20:00|36.05|33.45|35.61|33.01|36.06|33.46|35.55|32.95|0
1664378700000|2022-09-28 15:25:00|35.59|32.99|35.96|33.36|35.98|33.38|35.46|32.86|0
1664379000000|2022-09-28 15:30:00|35.92|33.32|36.07|33.47|36.26|33.66|35.4|32.8|0
1664379300000|2022-09-28 15:35:00|36.06|33.46|36.22|33.62|36.26|33.66|35.86|33.26|0
1664379600000|2022-09-28 15:40:00|36.19|33.59|36.11|33.51|36.3|33.7|36.1|33.5|0
1664379900000|2022-09-28 15:45:00|36.09|33.49|35.82|33.22|36.22|33.62|35.69|33.09|0
1664380200000|2022-09-28 15:50:00|35.79|33.19|35.52|32.92|35.82|33.22|35.45|32.85|0
1664380500000|2022-09-28 15:55:00|35.5|32.9|35.34|32.74|35.5|32.9|35.31|32.71|0
1664380800000|2022-09-28 16:00:00|35.33|32.73|36.64|34.04|36.64|34.04|35.29|32.69|0
1664381100000|2022-09-28 16:05:00|36.56|33.96|36.64|34.04|36.71|34.11|36.54|33.94|0
1664381400000|2022-09-28 16:10:00|36.62|34.02|36.28|33.68|36.64|34.04|36.24|33.64|0
1664381700000|2022-09-28 16:15:00|36.26|33.66|36|33.4|36.4|33.8|36|33.4|0
1664382000000|2022-09-28 16:20:00|35.99|33.39|36.42|33.82|36.42|33.82|35.97|33.37|0
1664382300000|2022-09-28 16:25:00|36.41|33.81|36.95|34.35|36.99|34.39|36.38|33.78|0
1664382600000|2022-09-28 16:30:00|36.93|34.33|36.8|34.2|37.05|34.45|36.78|34.18|0
1664382900000|2022-09-28 16:35:00|36.82|34.22|36.37|33.77|37.26|34.66|36.34|33.74|0
1664383200000|2022-09-28 16:40:00|36.34|33.74|35.72|33.12|36.39|33.79|35.72|33.12|0
1664383500000|2022-09-28 16:45:00|35.73|33.13|35.85|33.25|35.9|33.3|35.57|32.97|0
1664383800000|2022-09-28 16:50:00|35.84|33.24|35.87|33.27|36.09|33.49|35.8|33.2|0
1664384100000|2022-09-28 16:55:00|35.89|33.29|35.83|33.23|35.99|33.39|35.8|33.2|0
1664384400000|2022-09-28 17:00:00|35.79|33.19|35.81|33.21|36.02|33.42|35.76|33.16|0
1664384700000|2022-09-28 17:05:00|35.8|33.2|35.32|32.72|35.8|33.2|35.3|32.7|0
1664385000000|2022-09-28 17:10:00|35.35|32.75|35.41|32.81|35.5|32.9|35.34|32.74|0
1664385300000|2022-09-28 17:15:00|35.4|32.8|35.23|32.63|35.41|32.81|35.22|32.62|0
1664385600000|2022-09-28 17:20:00|35.22|32.62|35.42|32.82|35.44|32.84|35.22|32.62|0
1664385900000|2022-09-28 17:25:00|35.39|32.79|35.59|32.99|35.68|33.08|35.39|32.79|0
1664386200000|2022-09-28 17:30:00|35.62|33.02|35.58|32.98|35.72|33.12|35.53|32.93|0
1664386500000|2022-09-28 17:35:00|35.57|32.97|35.68|33.08|35.83|33.23|35.57|32.97|0
1664386800000|2022-09-28 17:40:00|35.7|33.1|35.67|33.07|35.7|33.1|35.49|32.89|0
1664387100000|2022-09-28 17:45:00|35.65|33.05|35.94|33.34|36.01|33.41|35.64|33.04|0
1664387400000|2022-09-28 17:50:00|35.93|33.33|35.93|33.33|36.14|33.54|35.93|33.33|0
1664387700000|2022-09-28 17:55:00|35.95|33.35|35.89|33.29|36.02|33.42|35.82|33.22|0
1664388000000|2022-09-28 18:00:00|35.87|33.27|35.78|33.18|35.94|33.34|35.76|33.16|0
1664388300000|2022-09-28 18:05:00|35.77|33.17|35.51|32.91|35.78|33.18|35.44|32.84|0
1664388600000|2022-09-28 18:10:00|35.52|32.92|35.6|33|35.65|33.05|35.45|32.85|0
1664388900000|2022-09-28 18:15:00|35.62|33.02|35.65|33.05|35.77|33.17|35.53|32.93|0
1664389200000|2022-09-28 18:20:00|35.63|33.03|35.76|33.16|35.77|33.17|35.63|33.03|0
1664389500000|2022-09-28 18:25:00|35.75|33.15|35.63|33.03|35.88|33.28|35.61|33.01|0
1664389800000|2022-09-28 18:30:00|35.61|33.01|35.28|32.68|35.62|33.02|35.27|32.67|0
1664390100000|2022-09-28 18:35:00|35.27|32.67|35.18|32.58|35.32|32.72|35.14|32.54|0
1664390400000|2022-09-28 18:40:00|35.2|32.6|34.93|32.33|35.91|33.31|34.9|32.3|0
1664390700000|2022-09-28 18:45:00|34.92|32.32|34.82|32.22|35.03|32.43|34.82|32.22|0
1664391000000|2022-09-28 18:50:00|34.84|32.24|34.72|32.12|34.84|32.24|34.64|32.04|0
1664391300000|2022-09-28 18:55:00|34.71|32.11|34.77|32.17|34.77|32.17|34.64|32.04|0
1664391600000|2022-09-28 19:00:00|34.78|32.18|34.36|31.76|34.82|32.22|34.34|31.74|0
1664391900000|2022-09-28 19:05:00|34.35|31.75|34.12|31.52|34.44|31.84|33.97|31.37|0
1664392200000|2022-09-28 19:10:00|34.13|31.53|34.1|31.5|34.2|31.6|33.97|31.37|0
1664392500000|2022-09-28 19:15:00|34.08|31.48|34.25|31.65|34.28|31.68|34.02|31.42|0
1664392800000|2022-09-28 19:20:00|34.23|31.63|34.19|31.59|34.33|31.73|34.11|31.51|0
1664393100000|2022-09-28 19:25:00|34.21|31.61|34.05|31.45|34.21|31.61|33.94|31.34|0
1664393400000|2022-09-28 19:30:00|34.04|31.44|33.68|31.08|34.07|31.47|33.67|31.07|0
1664393700000|2022-09-28 19:35:00|33.69|31.09|33.79|31.19|33.85|31.25|33.64|31.04|0
1664394000000|2022-09-28 19:40:00|33.8|31.2|33.59|30.99|33.8|31.2|33.48|30.88|0
1664394300000|2022-09-28 19:45:00|33.64|31.04|33.45|30.85|33.64|31.04|33.34|30.74|0
1664394600000|2022-09-28 19:50:00|33.53|30.93|35.29|31.91|35.29|31.91|33.25|29.87|0
1664394900000|2022-09-28 19:55:00|35.33|31.95|36.05|32.41|36.05|32.41|35.23|31.85|0
1664395200000|2022-09-28 20:00:00|35.86|32.22|35.48|32.88|35.86|32.99|35.3|32.2|0
1664395500000|2022-09-28 20:05:00|35.45|32.85|34.94|32.34|35.48|32.88|34.78|32.18|0
1664395800000|2022-09-28 20:10:00|34.96|32.36|34.94|32.34|35|32.4|34.89|32.29|0
1664396100000|2022-09-28 20:15:00|35.04|32.24|35.02|32.22|35.06|32.26|34.99|32.19|0
1664396400000|2022-09-28 20:20:00|35.03|32.23|35.12|32.32|35.12|32.32|35.02|32.22|0
1664396700000|2022-09-28 20:25:00|35.11|32.31|35.13|32.33|35.16|32.36|35.1|32.3|0
1664397000000|2022-09-28 20:30:00|35.14|32.34|35.14|32.34|35.18|32.38|35.09|32.29|0
1664397300000|2022-09-28 20:35:00|35.13|32.33|35.15|32.35|35.17|32.37|35.12|32.32|0
1664397600000|2022-09-28 20:40:00|35.14|32.34|35.22|32.42|35.23|32.43|35.13|32.33|0
1664397900000|2022-09-28 20:45:00|35.23|32.43|35.27|32.47|35.28|32.48|35.22|32.42|0
1664398200000|2022-09-28 20:50:00|35.28|32.48|35.25|32.45|35.34|32.54|35.2|32.4|0
1664398500000|2022-09-28 20:55:00|35.27|32.47|35.3|32.5|35.3|32.5|35.23|32.43|0
1664398800000|2022-09-28 21:00:00|35.31|32.51|35.28|32.48|35.32|32.52|35.28|32.48|0
1664399100000|2022-09-28 21:05:00|35.29|32.49|35.29|32.49|35.29|32.49|35.27|32.47|0
1664399400000|2022-09-28 21:10:00|35.3|32.5|35.29|32.49|35.31|32.51|35.28|32.48|0
1664399700000|2022-09-28 21:15:00|35.28|32.48|35.28|32.48|35.29|32.49|35.28|32.48|0
1664400000000|2022-09-28 21:20:00|35.3|32.5|35.3|32.5|35.3|32.5|35.3|32.5|0
1664400300000|2022-09-28 21:25:00|35.29|32.49|35.29|32.49|35.31|32.51|35.28|32.48|0
1664400900000|2022-09-28 21:35:00|35.28|32.48|35.28|32.48|35.29|32.49|35.27|32.47|0
1664401200000|2022-09-28 21:40:00|35.27|32.47|35.27|32.47|35.28|32.48|35.27|32.47|0
1664401500000|2022-09-28 21:45:00|35.25|32.45|35.15|32.35|35.25|32.45|35.14|32.34|0
1664401800000|2022-09-28 21:50:00|35.14|32.34|35.16|32.36|35.17|32.37|35.14|32.34|0
1664402100000|2022-09-28 21:55:00|35.15|32.35|35.22|32.42|35.22|32.42|35.15|32.35|0
1664402400000|2022-09-28 22:00:00|35.25|32.45|35.1|32.3|35.25|32.45|35.07|32.27|0
1664402700000|2022-09-28 22:05:00|35.09|32.29|35.03|32.23|35.11|32.31|34.97|32.17|0
1664403000000|2022-09-28 22:10:00|35.06|32.26|35.01|32.21|35.07|32.27|34.97|32.17|0
1664403300000|2022-09-28 22:15:00|35|32.2|35.07|32.27|35.1|32.3|34.99|32.19|0
1664403600000|2022-09-28 22:20:00|35.06|32.26|35.06|32.26|35.08|32.28|35.03|32.23|0
1664403900000|2022-09-28 22:25:00|35.07|32.27|34.99|32.19|35.08|32.28|34.97|32.17|0
1664404200000|2022-09-28 22:30:00|35.01|32.21|35.04|32.24|35.07|32.27|34.98|32.18|0
1664404500000|2022-09-28 22:35:00|35.06|32.26|35.11|32.31|35.12|32.32|35.04|32.24|0
1664404800000|2022-09-28 22:40:00|35.12|32.32|35.18|32.38|35.28|32.48|35.07|32.27|0
1664405100000|2022-09-28 22:45:00|35.19|32.39|35.4|32.6|35.46|32.66|35.18|32.38|0
1664405400000|2022-09-28 22:50:00|35.41|32.61|35.56|32.76|35.58|32.78|35.4|32.6|0
1664405700000|2022-09-28 22:55:00|35.57|32.77|35.45|32.65|35.57|32.77|35.45|32.65|0
1664406000000|2022-09-28 23:00:00|35.44|32.64|35.47|32.67|35.49|32.69|35.4|32.6|0
1664406300000|2022-09-28 23:05:00|35.48|32.68|35.38|32.58|35.51|32.71|35.37|32.57|0
1664406600000|2022-09-28 23:10:00|35.37|32.57|35.33|32.53|35.39|32.59|35.32|32.52|0
1664406900000|2022-09-28 23:15:00|35.34|32.54|35.32|32.52|35.38|32.58|35.3|32.5|0
1664407200000|2022-09-28 23:20:00|35.34|32.54|35.43|32.63|35.43|32.63|35.33|32.53|0
1664407500000|2022-09-28 23:25:00|35.42|32.62|35.34|32.54|35.44|32.64|35.33|32.53|0
1664407800000|2022-09-28 23:30:00|35.38|32.58|35.39|32.59|35.41|32.61|35.34|32.54|0
1664408100000|2022-09-28 23:35:00|35.4|32.6|35.51|32.71|35.51|32.71|35.39|32.59|0
1664408400000|2022-09-28 23:40:00|35.5|32.7|35.48|32.68|35.51|32.71|35.43|32.63|0
1664408700000|2022-09-28 23:45:00|35.49|32.69|35.36|32.56|35.5|32.7|35.34|32.54|0
1664409000000|2022-09-28 23:50:00|35.35|32.55|35.39|32.59|35.41|32.61|35.32|32.52|0
1664409300000|2022-09-28 23:55:00|35.4|32.6|35.37|32.57|35.41|32.61|35.32|32.52|0
1664409600000|2022-09-29 00:00:00|35.33|32.53|35.09|32.29|35.45|32.65|35.04|32.24|0
1664409900000|2022-09-29 00:05:00|35.08|32.28|35.11|32.31|35.11|32.31|34.95|32.15|0
1664410200000|2022-09-29 00:10:00|35.13|32.33|35.33|32.53|35.34|32.54|35.06|32.26|0
1664410500000|2022-09-29 00:15:00|35.34|32.54|35.16|32.36|35.34|32.54|35.16|32.36|0
1664410800000|2022-09-29 00:20:00|35.15|32.35|35.17|32.37|35.29|32.49|35.05|32.25|0
1664411100000|2022-09-29 00:25:00|35.16|32.36|35.02|32.22|35.19|32.39|35.01|32.21|0
1664411400000|2022-09-29 00:30:00|35.01|32.21|35.06|32.26|35.08|32.28|34.99|32.19|0
1664411700000|2022-09-29 00:35:00|35.05|32.25|35.08|32.28|35.13|32.33|35.02|32.22|0
1664412000000|2022-09-29 00:40:00|35.1|32.3|35.12|32.32|35.14|32.34|35.07|32.27|0
1664412300000|2022-09-29 00:45:00|35.09|32.29|35.26|32.46|35.31|32.51|35.09|32.29|0
1664412600000|2022-09-29 00:50:00|35.29|32.49|35.28|32.48|35.39|32.59|35.25|32.45|0
1664412900000|2022-09-29 00:55:00|35.3|32.5|35.22|32.42|35.31|32.51|35.18|32.38|0
1664413200000|2022-09-29 01:00:00|35.23|32.43|35.24|32.44|35.28|32.48|35.18|32.38|0
1664413500000|2022-09-29 01:05:00|35.23|32.43|35.17|32.37|35.3|32.5|35.17|32.37|0
1664413800000|2022-09-29 01:10:00|35.15|32.35|35.25|32.45|35.31|32.51|35.15|32.35|0
1664414100000|2022-09-29 01:15:00|35.24|32.44|35.34|32.54|35.4|32.6|35.18|32.38|0
1664414400000|2022-09-29 01:20:00|35.32|32.52|35.27|32.47|35.37|32.57|35.24|32.44|0
1664414700000|2022-09-29 01:25:00|35.28|32.48|35.28|32.48|35.3|32.5|35.21|32.41|0
1664415000000|2022-09-29 01:30:00|35.29|32.49|35.3|32.5|35.36|32.56|35.27|32.47|0
1664415300000|2022-09-29 01:35:00|35.29|32.49|35.3|32.5|35.33|32.53|35.2|32.4|0
1664415600000|2022-09-29 01:40:00|35.29|32.49|35.19|32.39|35.32|32.52|35.19|32.39|0
1664415900000|2022-09-29 01:45:00|35.2|32.4|35.19|32.39|35.24|32.44|35.15|32.35|0
1664416200000|2022-09-29 01:50:00|35.18|32.38|35.36|32.56|35.39|32.59|35.18|32.38|0
1664416500000|2022-09-29 01:55:00|35.38|32.58|35.43|32.63|35.45|32.65|35.34|32.54|0
1664416800000|2022-09-29 02:00:00|35.44|32.64|35.46|32.66|35.47|32.67|35.31|32.51|0
1664417100000|2022-09-29 02:05:00|35.47|32.67|35.7|32.9|35.7|32.9|35.45|32.65|0
1664417400000|2022-09-29 02:10:00|35.69|32.89|35.72|32.92|35.78|32.98|35.65|32.85|0
1664417700000|2022-09-29 02:15:00|35.7|32.9|35.55|32.75|35.74|32.94|35.54|32.74|0
1664418000000|2022-09-29 02:20:00|35.54|32.74|35.73|32.93|35.73|32.93|35.54|32.74|0
1664418300000|2022-09-29 02:25:00|35.75|32.95|35.69|32.89|35.79|32.99|35.62|32.82|0
1664418600000|2022-09-29 02:30:00|35.71|32.91|35.65|32.85|35.73|32.93|35.6|32.8|0
1664418900000|2022-09-29 02:35:00|35.66|32.86|35.63|32.83|35.7|32.9|35.6|32.8|0
1664419200000|2022-09-29 02:40:00|35.64|32.84|35.56|32.76|35.64|32.84|35.53|32.73|0
1664419500000|2022-09-29 02:45:00|35.57|32.77|35.52|32.72|35.59|32.79|35.5|32.7|0
1664419800000|2022-09-29 02:50:00|35.51|32.71|35.49|32.69|35.57|32.77|35.49|32.69|0
1664420100000|2022-09-29 02:55:00|35.48|32.68|35.58|32.78|35.62|32.82|35.48|32.68|0
1664420400000|2022-09-29 03:00:00|35.57|32.77|35.61|32.81|35.64|32.84|35.55|32.75|0
1664420700000|2022-09-29 03:05:00|35.6|32.8|35.49|32.69|35.6|32.8|35.47|32.67|0
1664421000000|2022-09-29 03:10:00|35.48|32.68|35.46|32.66|35.48|32.68|35.41|32.61|0
1664421300000|2022-09-29 03:15:00|35.47|32.67|35.43|32.63|35.48|32.68|35.41|32.61|0
1664421600000|2022-09-29 03:20:00|35.41|32.61|35.39|32.59|35.46|32.66|35.36|32.56|0
1664421900000|2022-09-29 03:25:00|35.4|32.6|35.4|32.6|35.42|32.62|35.36|32.56|0
1664422200000|2022-09-29 03:30:00|35.38|32.58|35.47|32.67|35.53|32.73|35.38|32.58|0
1664422500000|2022-09-29 03:35:00|35.48|32.68|35.36|32.56|35.48|32.68|35.36|32.56|0
1664422800000|2022-09-29 03:40:00|35.37|32.57|35.29|32.49|35.38|32.58|35.29|32.49|0
1664423100000|2022-09-29 03:45:00|35.3|32.5|35.23|32.43|35.32|32.52|35.21|32.41|0
1664423400000|2022-09-29 03:50:00|35.21|32.41|35.15|32.35|35.23|32.43|35.15|32.35|0
1664423700000|2022-09-29 03:55:00|35.14|32.34|35.21|32.41|35.25|32.45|35.14|32.34|0
1664424000000|2022-09-29 04:00:00|35.2|32.4|35.21|32.41|35.24|32.44|35.17|32.37|0
1664424300000|2022-09-29 04:05:00|35.22|32.42|35.24|32.44|35.26|32.46|35.21|32.41|0
1664424600000|2022-09-29 04:10:00|35.25|32.45|35.17|32.37|35.25|32.45|35.12|32.32|0
1664424900000|2022-09-29 04:15:00|35.18|32.38|35.14|32.34|35.2|32.4|35.14|32.34|0
1664425200000|2022-09-29 04:20:00|35.13|32.33|35|32.2|35.16|32.36|35|32.2|0
1664425500000|2022-09-29 04:25:00|35.01|32.21|35|32.2|35.05|32.25|34.99|32.19|0
1664425800000|2022-09-29 04:30:00|34.99|32.19|34.97|32.17|35.04|32.24|34.97|32.17|0
1664426100000|2022-09-29 04:35:00|34.99|32.19|34.95|32.15|35.02|32.22|34.95|32.15|0
1664426400000|2022-09-29 04:40:00|34.93|32.13|34.9|32.1|34.95|32.15|34.9|32.1|0
1664426700000|2022-09-29 04:45:00|34.91|32.11|34.95|32.15|34.95|32.15|34.9|32.1|0
1664427000000|2022-09-29 04:50:00|34.96|32.16|34.97|32.17|34.98|32.18|34.92|32.12|0
1664427300000|2022-09-29 04:55:00|34.98|32.18|35.03|32.23|35.05|32.25|34.98|32.18|0
1664427600000|2022-09-29 05:00:00|35.02|32.22|35.02|32.22|35.07|32.27|34.98|32.18|0
1664427900000|2022-09-29 05:05:00|35.01|32.21|34.97|32.17|35.07|32.27|34.94|32.14|0
1664428200000|2022-09-29 05:10:00|34.98|32.18|35.11|32.31|35.15|32.35|34.98|32.18|0
1664428500000|2022-09-29 05:15:00|35.12|32.32|35.11|32.31|35.2|32.4|35.08|32.28|0
1664428800000|2022-09-29 05:20:00|35.09|32.29|35.07|32.27|35.12|32.32|35.04|32.24|0
1664429100000|2022-09-29 05:25:00|35.08|32.28|35.07|32.27|35.11|32.31|35.04|32.24|0
1664429400000|2022-09-29 05:30:00|35.08|32.28|35.34|32.54|35.35|32.55|35|32.2|0
1664429700000|2022-09-29 05:35:00|35.32|32.52|35.4|32.6|35.44|32.64|35.27|32.47|0
1664430000000|2022-09-29 05:40:00|35.39|32.59|35.73|32.93|35.74|32.94|35.38|32.58|0
1664430300000|2022-09-29 05:45:00|35.75|32.95|35.6|32.8|35.85|33.05|35.6|32.8|0
1664430600000|2022-09-29 05:50:00|35.58|32.78|35.59|32.79|35.66|32.86|35.55|32.75|0
1664430900000|2022-09-29 05:55:00|35.6|32.8|35.54|32.74|35.76|32.96|35.54|32.74|0
1664431200000|2022-09-29 06:00:00|35.57|32.77|35.86|33.06|36.02|33.22|35.56|32.76|0
1664431500000|2022-09-29 06:05:00|35.88|33.08|36.16|33.36|36.18|33.38|35.88|33.08|0
1664431800000|2022-09-29 06:10:00|36.12|33.32|36.62|33.82|36.68|33.88|36.12|33.32|0
1664432100000|2022-09-29 06:15:00|36.61|33.81|36.68|33.88|36.7|33.9|36.48|33.68|0
1664432400000|2022-09-29 06:20:00|36.71|33.91|36.4|33.6|36.8|34|36.36|33.56|0
1664432700000|2022-09-29 06:25:00|36.39|33.59|36.43|33.63|36.46|33.66|36.31|33.51|0
1664433000000|2022-09-29 06:30:00|36.47|33.67|36.53|33.73|36.6|33.8|36.39|33.59|0
1664433300000|2022-09-29 06:35:00|36.52|33.72|36.25|33.45|36.56|33.76|36.25|33.45|0
1664433600000|2022-09-29 06:40:00|36.26|33.46|36.03|33.23|36.3|33.5|35.95|33.15|0
1664433900000|2022-09-29 06:45:00|36.04|33.24|36.2|33.4|36.22|33.42|35.97|33.17|0
1664434200000|2022-09-29 06:50:00|36.21|33.41|36.14|33.34|36.23|33.43|36.09|33.29|0
1664434500000|2022-09-29 06:55:00|36.16|33.36|35.46|32.66|36.27|33.47|34.95|32.15|0
1664434800000|2022-09-29 07:00:00|35.38|32.58|36.09|33.29|36.13|33.33|35.37|32.57|0
1664435100000|2022-09-29 07:05:00|35.99|33.39|36.1|33.5|36.24|33.64|35.99|33.39|0
1664435400000|2022-09-29 07:10:00|36.06|33.46|36.13|33.53|36.26|33.66|36|33.4|0
1664435700000|2022-09-29 07:15:00|36.12|33.52|36.3|33.7|36.35|33.75|36.12|33.52|0
1664436000000|2022-09-29 07:20:00|36.32|33.72|36.44|33.84|36.67|34.07|36.32|33.72|0
1664436300000|2022-09-29 07:25:00|36.46|33.86|36.41|33.81|36.67|34.07|36.36|33.76|0
1664436600000|2022-09-29 07:30:00|36.42|33.82|37.09|34.49|37.19|34.59|36.42|33.82|0
1664436900000|2022-09-29 07:35:00|37.08|34.48|37.11|34.51|37.29|34.69|37.07|34.47|0
1664437200000|2022-09-29 07:40:00|37.1|34.5|37.11|34.51|37.15|34.55|36.95|34.35|0
1664437500000|2022-09-29 07:45:00|37.14|34.54|37.08|34.48|37.26|34.66|37.08|34.48|0
1664437800000|2022-09-29 07:50:00|37.11|34.51|37.37|34.77|37.44|34.84|37.03|34.43|0
1664438100000|2022-09-29 07:55:00|37.36|34.76|37|34.4|37.39|34.79|36.86|34.26|0
1664438400000|2022-09-29 08:00:00|37.06|34.46|36.83|34.23|37.27|34.67|36.78|34.18|0
1664438700000|2022-09-29 08:05:00|36.82|34.22|36.59|33.99|36.84|34.24|36.55|33.95|0
1664439000000|2022-09-29 08:10:00|36.66|34.06|36.71|34.11|36.77|34.17|36.6|34|0
1664439300000|2022-09-29 08:15:00|36.72|34.12|36.51|33.91|36.82|34.22|36.51|33.91|0
1664439600000|2022-09-29 08:20:00|36.54|33.94|36.84|34.24|36.84|34.24|36.52|33.92|0
1664439900000|2022-09-29 08:25:00|36.83|34.23|36.84|34.24|36.91|34.31|36.69|34.09|0
1664440200000|2022-09-29 08:30:00|36.83|34.23|36.65|34.05|36.89|34.29|36.63|34.03|0
1664440500000|2022-09-29 08:35:00|36.64|34.04|37.03|34.43|37.08|34.48|36.64|34.04|0
1664440800000|2022-09-29 08:40:00|37.02|34.42|36.63|34.03|37.04|34.44|36.56|33.96|0
1664441100000|2022-09-29 08:45:00|36.64|34.04|36.79|34.19|36.85|34.25|36.59|33.99|0
1664441400000|2022-09-29 08:50:00|36.8|34.2|36.87|34.27|36.95|34.35|36.75|34.15|0
1664441700000|2022-09-29 08:55:00|36.88|34.28|36.88|34.28|37|34.4|36.84|34.24|0
1664442000000|2022-09-29 09:00:00|36.81|34.21|36.57|33.97|36.94|34.34|36.53|33.93|0
1664442300000|2022-09-29 09:05:00|36.59|33.99|36.34|33.74|36.65|34.05|36.29|33.69|0
1664442600000|2022-09-29 09:10:00|36.3|33.7|36.22|33.62|36.41|33.81|36.1|33.5|0
1664442900000|2022-09-29 09:15:00|36.19|33.59|36.39|33.79|36.43|33.83|36.03|33.43|0
1664443200000|2022-09-29 09:20:00|36.36|33.76|36.15|33.55|36.46|33.86|35.74|33.14|0
1664443500000|2022-09-29 09:25:00|36.16|33.56|36.22|33.62|36.22|33.62|36.07|33.47|0
1664443800000|2022-09-29 09:30:00|36.18|33.58|36.12|33.52|36.23|33.63|36.07|33.47|0
1664444100000|2022-09-29 09:35:00|36.14|33.54|36.16|33.56|36.16|33.56|36.07|33.47|0
1664444400000|2022-09-29 09:40:00|36.15|33.55|35.6|33|36.21|33.61|35.6|33|0
1664444700000|2022-09-29 09:45:00|35.59|32.99|35.7|33.1|35.81|33.21|35.56|32.96|0
1664445000000|2022-09-29 09:50:00|35.68|33.08|35.65|33.05|35.81|33.21|35.54|32.94|0
1664445300000|2022-09-29 09:55:00|35.68|33.08|35.73|33.13|35.85|33.25|35.68|33.08|0
1664445600000|2022-09-29 10:00:00|35.69|33.09|36.29|33.69|36.32|33.72|35.69|33.09|0
1664445900000|2022-09-29 10:05:00|36.28|33.68|36.18|33.58|36.4|33.8|36.13|33.53|0
1664446200000|2022-09-29 10:10:00|36.19|33.59|36.19|33.59|36.26|33.66|36.1|33.5|0
1664446500000|2022-09-29 10:15:00|36.16|33.56|36.02|33.42|36.2|33.6|36.01|33.41|0
1664446800000|2022-09-29 10:20:00|36.03|33.43|35.97|33.37|36.13|33.53|35.95|33.35|0
1664447100000|2022-09-29 10:25:00|35.98|33.38|36.23|33.63|36.26|33.66|35.98|33.38|0
1664447400000|2022-09-29 10:30:00|36.25|33.65|36.1|33.5|36.29|33.69|36.06|33.46|0
1664447700000|2022-09-29 10:35:00|36.08|33.48|36.09|33.49|36.16|33.56|36.03|33.43|0
1664448000000|2022-09-29 10:40:00|36.1|33.5|36.07|33.47|36.15|33.55|35.98|33.38|0
1664448300000|2022-09-29 10:45:00|36.05|33.45|35.88|33.28|36.05|33.45|35.86|33.26|0
1664448600000|2022-09-29 10:50:00|35.87|33.27|35.74|33.14|35.92|33.32|35.72|33.12|0
1664448900000|2022-09-29 10:55:00|35.75|33.15|36.07|33.47|36.07|33.47|35.7|33.1|0
1664449200000|2022-09-29 11:00:00|36.04|33.44|35.92|33.32|36.04|33.44|35.8|33.2|0
1664449500000|2022-09-29 11:05:00|35.93|33.33|35.82|33.22|35.94|33.34|35.76|33.16|0
1664449800000|2022-09-29 11:10:00|35.81|33.21|35.59|32.99|35.92|33.32|35.58|32.98|0
1664450100000|2022-09-29 11:15:00|35.56|32.96|35.32|32.72|35.59|32.99|35.31|32.71|0
1664450400000|2022-09-29 11:20:00|35.33|32.73|35.44|32.84|35.47|32.87|35.28|32.68|0
1664450700000|2022-09-29 11:25:00|35.43|32.83|35.36|32.76|35.47|32.87|35.33|32.73|0
1664451000000|2022-09-29 11:30:00|35.3|32.7|35.43|32.83|35.47|32.87|35.28|32.68|0
1664451300000|2022-09-29 11:35:00|35.45|32.85|35.71|33.11|35.75|33.15|35.43|32.83|0
1664451600000|2022-09-29 11:40:00|35.65|33.05|35.54|32.94|35.67|33.07|35.44|32.84|0
1664451900000|2022-09-29 11:45:00|35.55|32.95|35.76|33.16|35.76|33.16|35.4|32.8|0
1664452200000|2022-09-29 11:50:00|35.75|33.15|35.63|33.03|35.76|33.16|35.61|33.01|0
1664452500000|2022-09-29 11:55:00|35.64|33.04|35.91|33.31|35.91|33.31|35.64|33.04|0
1664452800000|2022-09-29 12:00:00|35.88|33.28|36.13|33.53|36.15|33.55|35.87|33.27|0
1664453100000|2022-09-29 12:05:00|36.15|33.55|36.08|33.48|36.25|33.65|36.07|33.47|0
1664453400000|2022-09-29 12:10:00|36.07|33.47|36.27|33.67|36.35|33.75|36.07|33.47|0
1664453700000|2022-09-29 12:15:00|36.28|33.68|36.16|33.56|36.39|33.79|36.1|33.5|0
1664454000000|2022-09-29 12:20:00|36.17|33.57|35.89|33.29|36.2|33.6|35.89|33.29|0
1664454300000|2022-09-29 12:25:00|35.9|33.3|35.78|33.18|36.04|33.44|35.7|33.1|0
1664454600000|2022-09-29 12:30:00|35.81|33.21|36.88|34.28|36.9|34.3|35.81|33.21|0
1664454900000|2022-09-29 12:35:00|36.89|34.29|36.61|34.01|37.27|34.67|36.6|34|0
1664455200000|2022-09-29 12:40:00|36.65|34.05|36.41|33.81|36.9|34.3|36.04|33.44|0
1664455500000|2022-09-29 12:45:00|36.4|33.8|36.49|33.89|36.61|34.01|36.32|33.72|0
1664455800000|2022-09-29 12:50:00|36.53|33.93|36.4|33.8|36.56|33.96|36.33|33.73|0
1664456100000|2022-09-29 12:55:00|36.42|33.82|36.53|33.93|36.6|34|36.26|33.66|0
1664456400000|2022-09-29 13:00:00|36.56|33.96|36.58|33.98|36.67|34.07|36.37|33.77|0
1664456700000|2022-09-29 13:05:00|36.57|33.97|36.16|33.56|36.58|33.98|36.16|33.56|0
1664457000000|2022-09-29 13:10:00|36.2|33.6|36.18|33.58|36.28|33.68|36.11|33.51|0
1664457300000|2022-09-29 13:15:00|36.19|33.59|35.67|33.07|36.22|33.62|35.67|33.07|0
1664457600000|2022-09-29 13:20:00|35.68|33.08|35.89|33.29|35.92|33.32|35.67|33.07|0
1664457900000|2022-09-29 13:25:00|35.88|33.28|35.95|33.35|36.09|33.49|35.87|33.27|0
1664458200000|2022-09-29 13:30:00|35.96|33.36|36.4|33.8|36.48|33.88|35.83|33.23|0
1664458500000|2022-09-29 13:35:00|36.43|33.83|36.86|34.26|36.9|34.3|36.39|33.79|0
1664458800000|2022-09-29 13:40:00|36.85|34.25|38.23|35.63|38.23|35.63|36.81|34.21|0
1664459100000|2022-09-29 13:45:00|38.3|35.7|37.55|34.95|38.5|35.9|36.92|34.32|0
1664459400000|2022-09-29 13:50:00|37.51|34.91|37.24|34.64|37.57|34.97|37.02|34.42|0
1664459700000|2022-09-29 13:55:00|37.26|34.66|37.47|34.87|37.51|34.91|37.05|34.45|0
1664460000000|2022-09-29 14:00:00|37.48|34.88|39.22|36.62|39.32|36.72|37.42|34.82|0
1664460300000|2022-09-29 14:05:00|39.19|36.59|39.34|36.74|39.37|36.77|38.9|36.3|0
1664460600000|2022-09-29 14:10:00|39.4|36.8|39.7|37.1|39.72|37.12|39.12|36.52|0
1664460900000|2022-09-29 14:15:00|39.67|37.07|39.17|36.57|39.98|37.38|38.73|36.13|0
1664461200000|2022-09-29 14:20:00|39.14|36.54|38.96|36.36|39.18|36.58|38.57|35.97|0
1664461500000|2022-09-29 14:25:00|38.98|36.38|38.74|36.14|39.03|36.43|38.63|36.03|0
1664461800000|2022-09-29 14:30:00|38.83|36.23|39.15|36.55|39.22|36.62|38.8|36.2|0
1664462100000|2022-09-29 14:35:00|39.19|36.59|39.02|36.42|39.35|36.75|38.86|36.26|0
1664462400000|2022-09-29 14:40:00|39.05|36.45|38.64|36.04|39.36|36.76|38.54|35.94|0
1664462700000|2022-09-29 14:45:00|38.62|36.02|38.65|36.05|38.77|36.17|38.42|35.82|0
1664463000000|2022-09-29 14:50:00|38.68|36.08|38.3|35.7|38.68|36.08|38.12|35.52|0
1664463300000|2022-09-29 14:55:00|38.22|35.62|38.37|35.77|39.03|36.43|38.08|35.48|0
1664463600000|2022-09-29 15:00:00|38.43|35.83|39.09|36.49|39.15|36.55|38.41|35.81|0
1664463900000|2022-09-29 15:05:00|39.12|36.52|38.37|35.77|39.25|36.65|38.31|35.71|0
1664464200000|2022-09-29 15:10:00|38.36|35.76|38.86|36.26|38.97|36.37|38.33|35.73|0
1664464500000|2022-09-29 15:15:00|38.89|36.29|38.8|36.2|39.01|36.41|38.69|36.09|0
1664464800000|2022-09-29 15:20:00|38.81|36.21|39.16|36.56|39.22|36.62|38.81|36.21|0
1664465100000|2022-09-29 15:25:00|39.19|36.59|38.75|36.15|39.22|36.62|38.7|36.1|0
1664465400000|2022-09-29 15:30:00|38.74|36.14|38.61|36.01|38.97|36.37|38.48|35.88|0
1664465700000|2022-09-29 15:35:00|38.65|36.05|38.61|36.01|38.88|36.28|38.5|35.9|0
1664466000000|2022-09-29 15:40:00|38.65|36.05|38.38|35.78|38.84|36.24|38.34|35.74|0
1664466300000|2022-09-29 15:45:00|38.4|35.8|38.2|35.6|38.41|35.81|38.15|35.55|0
1664466600000|2022-09-29 15:50:00|38.18|35.58|37.77|35.17|38.31|35.71|37.69|35.09|0
1664466900000|2022-09-29 15:55:00|37.75|35.15|37.98|35.38|38.04|35.44|37.66|35.06|0
1664467200000|2022-09-29 16:00:00|38|35.4|37.98|35.38|38.19|35.59|37.94|35.34|0
1664467500000|2022-09-29 16:05:00|37.97|35.37|37.97|35.37|38.12|35.52|37.8|35.2|0
1664467800000|2022-09-29 16:10:00|37.94|35.34|38.25|35.65|38.26|35.66|37.94|35.34|0
1664468100000|2022-09-29 16:15:00|38.26|35.66|38.62|36.02|38.69|36.09|38.15|35.55|0
1664468400000|2022-09-29 16:20:00|38.64|36.04|38.69|36.09|38.9|36.3|38.57|35.97|0
1664468700000|2022-09-29 16:25:00|38.7|36.1|38.7|36.1|38.8|36.2|38.63|36.03|0
1664469000000|2022-09-29 16:30:00|38.71|36.11|38.43|35.83|38.76|36.16|38.43|35.83|0
1664469300000|2022-09-29 16:35:00|38.41|35.81|38.41|35.81|38.76|36.16|38.36|35.76|0
1664469600000|2022-09-29 16:40:00|38.44|35.84|38.43|35.83|38.74|36.14|38.41|35.81|0
1664469900000|2022-09-29 16:45:00|38.44|35.84|38.65|36.05|38.74|36.14|38.38|35.78|0
1664470200000|2022-09-29 16:50:00|38.68|36.08|38.61|36.01|38.81|36.21|38.52|35.92|0
1664470500000|2022-09-29 16:55:00|38.58|35.98|39.01|36.41|39.05|36.45|38.58|35.98|0
1664470800000|2022-09-29 17:00:00|39.02|36.42|39.21|36.61|39.28|36.68|39.02|36.42|0
1664471100000|2022-09-29 17:05:00|39.2|36.6|39.12|36.52|39.2|36.6|38.85|36.25|0
1664471400000|2022-09-29 17:10:00|39.13|36.53|38.79|36.19|39.13|36.53|38.76|36.16|0
1664471700000|2022-09-29 17:15:00|38.81|36.21|38.96|36.36|38.96|36.36|38.71|36.11|0
1664472000000|2022-09-29 17:20:00|38.97|36.37|39.13|36.53|39.17|36.57|38.93|36.33|0
1664472300000|2022-09-29 17:25:00|39.12|36.52|39.06|36.46|39.2|36.6|38.8|36.2|0
1664472600000|2022-09-29 17:30:00|39.07|36.47|38.75|36.15|39.23|36.63|38.72|36.12|0
1664472900000|2022-09-29 17:35:00|38.78|36.18|38.8|36.2|38.9|36.3|38.64|36.04|0
1664473200000|2022-09-29 17:40:00|38.82|36.22|39.13|36.53|39.16|36.56|38.82|36.22|0
1664473500000|2022-09-29 17:45:00|39.14|36.54|39.18|36.58|39.18|36.58|39.02|36.42|0
1664473800000|2022-09-29 17:50:00|39.11|36.51|39.49|36.89|39.59|36.99|39.07|36.47|0
1664474100000|2022-09-29 17:55:00|39.5|36.9|39.8|37.2|39.8|37.2|39.5|36.9|0
1664474400000|2022-09-29 18:00:00|39.81|37.21|40.76|38.16|40.8|38.2|39|36.4|0
1664474700000|2022-09-29 18:05:00|40.74|38.14|40.52|37.92|40.76|38.16|40.4|37.8|0
1664475000000|2022-09-29 18:10:00|40.49|37.89|40.64|38.04|40.68|38.08|40.46|37.86|0
1664475300000|2022-09-29 18:15:00|40.67|38.07|41|38.4|41.03|38.43|40.62|38.02|0
1664475600000|2022-09-29 18:20:00|40.98|38.38|40.9|38.3|41.04|38.44|40.77|38.17|0
1664475900000|2022-09-29 18:25:00|40.89|38.29|40.41|37.81|40.9|38.3|40.31|37.71|0
1664476200000|2022-09-29 18:30:00|40.44|37.84|40.59|37.99|40.62|38.02|40.25|37.65|0
1664476500000|2022-09-29 18:35:00|40.57|37.97|40.14|37.54|40.62|38.02|39.93|37.33|0
1664476800000|2022-09-29 18:40:00|40.13|37.53|40.62|38.02|40.85|38.25|40.07|37.47|0
1664477100000|2022-09-29 18:45:00|40.64|38.04|40.61|38.01|40.66|38.06|40.42|37.82|0
1664477400000|2022-09-29 18:50:00|40.63|38.03|40.99|38.39|41.09|38.49|40.6|38|0
1664477700000|2022-09-29 18:55:00|40.97|38.37|41.12|38.52|41.14|38.54|40.84|38.24|0
1664478000000|2022-09-29 19:00:00|41.11|38.51|40.75|38.15|41.12|38.52|40.57|37.97|0
1664478300000|2022-09-29 19:05:00|40.73|38.13|40.74|38.14|40.77|38.17|40.45|37.85|0
1664478600000|2022-09-29 19:10:00|40.42|37.82|39.87|37.27|40.51|37.91|39.87|37.27|0
1664478900000|2022-09-29 19:15:00|39.86|37.26|40.01|37.41|40.05|37.45|39.33|36.73|0
1664479200000|2022-09-29 19:20:00|40.02|37.42|39.7|37.1|40.05|37.45|39.6|37|0
1664479500000|2022-09-29 19:25:00|39.75|37.15|39.95|37.35|40.13|37.53|39.75|37.15|0
1664479800000|2022-09-29 19:30:00|39.96|37.36|39.32|36.72|40.02|37.42|39.18|36.58|0
1664480100000|2022-09-29 19:35:00|39.29|36.69|39.13|36.53|39.55|36.95|38.82|36.22|0
1664480400000|2022-09-29 19:40:00|39.1|36.5|39.19|36.59|39.51|36.91|38.99|36.39|0
1664480700000|2022-09-29 19:45:00|39.15|36.55|39.19|36.59|39.68|37.08|38.97|36.37|0
1664481000000|2022-09-29 19:50:00|39.03|36.43|39.06|36.46|39.29|36.69|38.81|36.21|0
1664481300000|2022-09-29 19:55:00|39.04|36.44|38.97|36.37|39.24|36.64|38.73|36.13|0
1664481600000|2022-09-29 20:00:00|38.95|36.35|38.85|36.25|38.95|36.35|38.5|35.9|0
1664481900000|2022-09-29 20:05:00|38.9|36.3|38.79|36.19|39|36.4|38.79|36.19|0
1664482200000|2022-09-29 20:10:00|38.81|36.21|38.85|36.25|38.86|36.26|38.71|36.11|0
1664482500000|2022-09-29 20:15:00|38.92|36.12|38.86|36.06|38.96|36.16|38.82|36.02|0
1664482800000|2022-09-29 20:20:00|38.85|36.05|38.83|36.03|38.91|36.11|38.81|36.01|0
1664483100000|2022-09-29 20:25:00|38.85|36.05|38.89|36.09|38.91|36.11|38.83|36.03|0
1664483400000|2022-09-29 20:30:00|38.88|36.08|38.93|36.13|38.96|36.16|38.85|36.05|0
1664483700000|2022-09-29 20:35:00|38.92|36.12|38.93|36.13|38.95|36.15|38.84|36.04|0
1664484000000|2022-09-29 20:40:00|38.92|36.12|38.93|36.13|38.93|36.13|38.84|36.04|0
1664484300000|2022-09-29 20:45:00|38.92|36.12|38.86|36.06|38.92|36.12|38.84|36.04|0
1664484600000|2022-09-29 20:50:00|38.84|36.04|38.8|36|38.9|36.1|38.8|36|0
1664484900000|2022-09-29 20:55:00|38.79|35.99|38.8|36|38.87|36.07|38.76|35.96|0
1664485200000|2022-09-29 21:00:00|38.79|35.99|38.82|36.02|38.82|36.02|38.79|35.99|0
1664485500000|2022-09-29 21:05:00|38.83|36.03|38.81|36.01|38.83|36.03|38.8|36|0
1664485800000|2022-09-29 21:10:00|38.83|36.03|38.82|36.02|38.83|36.03|38.81|36.01|0
1664486100000|2022-09-29 21:15:00|38.83|36.03|38.81|36.01|38.83|36.03|38.81|36.01|0
1664486400000|2022-09-29 21:20:00|38.82|36.02|38.85|36.05|38.85|36.05|38.82|36.02|0
1664486700000|2022-09-29 21:25:00|38.84|36.04|38.84|36.04|38.85|36.05|38.84|36.04|0
1664487000000|2022-09-29 21:30:00|38.83|36.03|38.84|36.04|38.85|36.05|38.83|36.03|0
1664487300000|2022-09-29 21:35:00|38.85|36.05|38.86|36.06|38.88|36.08|38.85|36.05|0
1664487600000|2022-09-29 21:40:00|38.87|36.07|38.88|36.08|38.88|36.08|38.86|36.06|0
1664488200000|2022-09-29 21:50:00|38.87|36.07|38.85|36.05|38.87|36.07|38.85|36.05|0
1664488500000|2022-09-29 21:55:00|38.86|36.06|38.89|36.09|38.89|36.09|38.85|36.05|0
1664488800000|2022-09-29 22:00:00|38.98|36.18|38.69|35.89|39.01|36.21|38.66|35.86|0
1664489100000|2022-09-29 22:05:00|38.68|35.88|38.46|35.66|38.68|35.88|38.45|35.65|0
1664489400000|2022-09-29 22:10:00|38.49|35.69|38.51|35.71|38.51|35.71|38.34|35.54|0
1664489700000|2022-09-29 22:15:00|38.48|35.68|38.34|35.54|38.48|35.68|38.27|35.47|0
1664490000000|2022-09-29 22:20:00|38.37|35.57|38.6|35.8|38.6|35.8|38.34|35.54|0
1664490300000|2022-09-29 22:25:00|38.57|35.77|38.61|35.81|38.63|35.83|38.48|35.68|0
1664490600000|2022-09-29 22:30:00|38.62|35.82|38.72|35.92|38.74|35.94|38.56|35.76|0
1664490900000|2022-09-29 22:35:00|38.73|35.93|38.75|35.95|38.79|35.99|38.61|35.81|0
1664491200000|2022-09-29 22:40:00|38.74|35.94|38.66|35.86|38.78|35.98|38.62|35.82|0
1664491500000|2022-09-29 22:45:00|38.65|35.85|38.7|35.9|38.7|35.9|38.63|35.83|0
1664491800000|2022-09-29 22:50:00|38.69|35.89|38.48|35.68|38.76|35.96|38.46|35.66|0
1664492100000|2022-09-29 22:55:00|38.46|35.66|38.49|35.69|38.54|35.74|38.39|35.59|0
1664492400000|2022-09-29 23:00:00|38.47|35.67|38.4|35.6|38.47|35.67|38.36|35.56|0
1664492700000|2022-09-29 23:05:00|38.39|35.59|38.38|35.58|38.4|35.6|38.35|35.55|0
1664493000000|2022-09-29 23:10:00|38.37|35.57|38.47|35.67|38.47|35.67|38.37|35.57|0
1664493300000|2022-09-29 23:15:00|38.49|35.69|38.5|35.7|38.54|35.74|38.39|35.59|0
1664493600000|2022-09-29 23:20:00|38.49|35.69|38.4|35.6|38.51|35.71|38.4|35.6|0
1664493900000|2022-09-29 23:25:00|38.39|35.59|38.29|35.49|38.39|35.59|38.29|35.49|0
1664494200000|2022-09-29 23:30:00|38.28|35.48|38.29|35.49|38.31|35.51|38.17|35.37|0
1664494500000|2022-09-29 23:35:00|38.28|35.48|38.3|35.5|38.34|35.54|38.22|35.42|0
1664494800000|2022-09-29 23:40:00|38.31|35.51|38.14|35.34|38.31|35.51|38.09|35.29|0
1664495100000|2022-09-29 23:45:00|38.16|35.36|38.2|35.4|38.23|35.43|38.14|35.34|0
1664495400000|2022-09-29 23:50:00|38.21|35.41|38.16|35.36|38.27|35.47|38.15|35.35|0
1664495700000|2022-09-29 23:55:00|38.15|35.35|38.22|35.42|38.22|35.42|38.12|35.32|0
1664496000000|2022-09-30 00:00:00|38.21|35.41|38.38|35.58|38.45|35.65|38.13|35.33|0
1664496300000|2022-09-30 00:05:00|38.36|35.56|38.38|35.58|38.42|35.62|38.26|35.46|0
1664496600000|2022-09-30 00:10:00|38.41|35.61|38.36|35.56|38.43|35.63|38.21|35.41|0
1664496900000|2022-09-30 00:15:00|38.38|35.58|38.46|35.66|38.57|35.77|38.38|35.58|0
1664497200000|2022-09-30 00:20:00|38.45|35.65|38.6|35.8|38.64|35.84|38.42|35.62|0
1664497500000|2022-09-30 00:25:00|38.59|35.79|38.56|35.76|38.64|35.84|38.54|35.74|0
1664497800000|2022-09-30 00:30:00|38.57|35.77|38.56|35.76|38.61|35.81|38.47|35.67|0
1664498100000|2022-09-30 00:35:00|38.55|35.75|38.89|36.09|39.03|36.23|38.53|35.73|0
1664498400000|2022-09-30 00:40:00|38.91|36.11|38.99|36.19|39.05|36.25|38.87|36.07|0
1664498700000|2022-09-30 00:45:00|39.01|36.21|39.04|36.24|39.07|36.27|38.91|36.11|0
1664499000000|2022-09-30 00:50:00|39.02|36.22|38.94|36.14|39.2|36.4|38.94|36.14|0
1664499300000|2022-09-30 00:55:00|38.92|36.12|38.76|35.96|38.97|36.17|38.71|35.91|0
1664499600000|2022-09-30 01:00:00|38.75|35.95|38.85|36.05|38.86|36.06|38.68|35.88|0
1664499900000|2022-09-30 01:05:00|38.83|36.03|38.87|36.07|38.96|36.16|38.82|36.02|0
1664500200000|2022-09-30 01:10:00|38.88|36.08|38.53|35.73|38.88|36.08|38.53|35.73|0
1664500500000|2022-09-30 01:15:00|38.55|35.75|38.79|35.99|38.87|36.07|38.53|35.73|0
1664500800000|2022-09-30 01:20:00|38.78|35.98|38.75|35.95|38.87|36.07|38.75|35.95|0
1664501100000|2022-09-30 01:25:00|38.76|35.96|38.83|36.03|38.85|36.05|38.64|35.84|0
1664501400000|2022-09-30 01:30:00|38.84|36.04|38.8|36|38.96|36.16|38.62|35.82|0
1664501700000|2022-09-30 01:35:00|38.79|35.99|38.65|35.85|38.8|36|38.56|35.76|0
1664502000000|2022-09-30 01:40:00|38.63|35.83|38.59|35.79|38.77|35.97|38.59|35.79|0
1664502300000|2022-09-30 01:45:00|38.58|35.78|38.57|35.77|38.68|35.88|38.55|35.75|0
1664502600000|2022-09-30 01:50:00|38.55|35.75|38.41|35.61|38.59|35.79|38.29|35.49|0
1664502900000|2022-09-30 01:55:00|38.4|35.6|38.52|35.72|38.55|35.75|38.38|35.58|0
1664503200000|2022-09-30 02:00:00|38.54|35.74|38.54|35.74|38.67|35.87|38.52|35.72|0
1664503500000|2022-09-30 02:05:00|38.53|35.73|38.49|35.69|38.55|35.75|38.4|35.6|0
1664503800000|2022-09-30 02:10:00|38.51|35.71|38.67|35.87|38.72|35.92|38.47|35.67|0
1664504100000|2022-09-30 02:15:00|38.72|35.92|39.08|36.28|39.09|36.29|38.71|35.91|0
1664504400000|2022-09-30 02:20:00|39.11|36.31|39.25|36.45|39.38|36.58|39.09|36.29|0
1664504700000|2022-09-30 02:25:00|39.23|36.43|39.2|36.4|39.44|36.64|39.2|36.4|0
1664505000000|2022-09-30 02:30:00|39.19|36.39|39.22|36.42|39.28|36.48|39.09|36.29|0
1664505300000|2022-09-30 02:35:00|39.21|36.41|39.03|36.23|39.22|36.42|38.97|36.17|0
1664505600000|2022-09-30 02:40:00|39.01|36.21|38.96|36.16|39.05|36.25|38.91|36.11|0
1664505900000|2022-09-30 02:45:00|38.95|36.15|38.76|35.96|38.98|36.18|38.74|35.94|0
1664506200000|2022-09-30 02:50:00|38.77|35.97|38.82|36.02|38.84|36.04|38.74|35.94|0
1664506500000|2022-09-30 02:55:00|38.83|36.03|38.98|36.18|38.98|36.18|38.73|35.93|0
1664506800000|2022-09-30 03:00:00|38.95|36.15|38.9|36.1|38.97|36.17|38.88|36.08|0
1664507100000|2022-09-30 03:05:00|38.88|36.08|39.07|36.27|39.11|36.31|38.88|36.08|0
1664507400000|2022-09-30 03:10:00|39.06|36.26|39.06|36.26|39.18|36.38|39.05|36.25|0
1664507700000|2022-09-30 03:15:00|39.07|36.27|39.26|36.46|39.27|36.47|39.04|36.24|0
1664508000000|2022-09-30 03:20:00|39.25|36.45|39.1|36.3|39.25|36.45|39|36.2|0
1664508300000|2022-09-30 03:25:00|39.11|36.31|39.24|36.44|39.25|36.45|39.05|36.25|0
1664508600000|2022-09-30 03:30:00|39.25|36.45|39.1|36.3|39.35|36.55|39.08|36.28|0
1664508900000|2022-09-30 03:35:00|39.13|36.33|39.2|36.4|39.2|36.4|39.05|36.25|0
1664509200000|2022-09-30 03:40:00|39.21|36.41|39.17|36.37|39.27|36.47|39.12|36.32|0
1664509500000|2022-09-30 03:45:00|39.19|36.39|39.36|36.56|39.39|36.59|39.15|36.35|0
1664509800000|2022-09-30 03:50:00|39.38|36.58|39.56|36.76|39.59|36.79|39.38|36.58|0
1664510100000|2022-09-30 03:55:00|39.53|36.73|39.53|36.73|39.59|36.79|39.48|36.68|0
1664510400000|2022-09-30 04:00:00|39.52|36.72|39.5|36.7|39.56|36.76|39.43|36.63|0
1664510700000|2022-09-30 04:05:00|39.51|36.71|39.53|36.73|39.77|36.97|39.5|36.7|0
1664511000000|2022-09-30 04:10:00|39.52|36.72|39.46|36.66|39.52|36.72|39.44|36.64|0
1664511300000|2022-09-30 04:15:00|39.47|36.67|39.37|36.57|39.55|36.75|39.35|36.55|0
1664511600000|2022-09-30 04:20:00|39.38|36.58|39.38|36.58|39.44|36.64|39.33|36.53|0
1664511900000|2022-09-30 04:25:00|39.37|36.57|39.56|36.76|39.61|36.81|39.37|36.57|0
1664512200000|2022-09-30 04:30:00|39.55|36.75|39.48|36.68|39.6|36.8|39.45|36.65|0
1664512500000|2022-09-30 04:35:00|39.47|36.67|39.34|36.54|39.57|36.77|39.33|36.53|0
1664512800000|2022-09-30 04:40:00|39.35|36.55|39.18|36.38|39.41|36.61|39.15|36.35|0
1664513100000|2022-09-30 04:45:00|39.2|36.4|39.22|36.42|39.28|36.48|39.17|36.37|0
1664513400000|2022-09-30 04:50:00|39.23|36.43|39.21|36.41|39.31|36.51|39.13|36.33|0
1664513700000|2022-09-30 04:55:00|39.22|36.42|39.26|36.46|39.29|36.49|39.18|36.38|0
1664514000000|2022-09-30 05:00:00|39.27|36.47|39.26|36.46|39.3|36.5|39.13|36.33|0
1664514300000|2022-09-30 05:05:00|39.24|36.44|39|36.2|39.24|36.44|38.98|36.18|0
1664514600000|2022-09-30 05:10:00|39.01|36.21|38.95|36.15|39.01|36.21|38.89|36.09|0
1664514900000|2022-09-30 05:15:00|38.93|36.13|38.88|36.08|38.93|36.13|38.74|35.94|0
1664515200000|2022-09-30 05:20:00|38.9|36.1|38.75|35.95|38.9|36.1|38.68|35.88|0
1664515500000|2022-09-30 05:25:00|38.76|35.96|38.75|35.95|38.89|36.09|38.74|35.94|0
1664515800000|2022-09-30 05:30:00|38.74|35.94|38.51|35.71|38.77|35.97|38.44|35.64|0
1664516100000|2022-09-30 05:35:00|38.5|35.7|38.46|35.66|38.56|35.76|38.42|35.62|0
1664516400000|2022-09-30 05:40:00|38.45|35.65|38.29|35.49|38.45|35.65|38.25|35.45|0
1664516700000|2022-09-30 05:45:00|38.28|35.48|38.36|35.56|38.36|35.56|38.23|35.43|0
1664517000000|2022-09-30 05:50:00|38.35|35.55|38.44|35.64|38.47|35.67|38.31|35.51|0
1664517300000|2022-09-30 05:55:00|38.46|35.66|38.72|35.92|38.73|35.93|38.44|35.64|0
1664517600000|2022-09-30 06:00:00|38.67|35.87|38.53|35.73|38.69|35.89|38.34|35.54|0
1664517900000|2022-09-30 06:05:00|38.51|35.71|38.34|35.54|38.59|35.79|38.32|35.52|0
1664518200000|2022-09-30 06:10:00|38.33|35.53|38.37|35.57|38.4|35.6|38.19|35.39|0
1664518500000|2022-09-30 06:15:00|38.33|35.53|38.47|35.67|38.58|35.78|38.27|35.47|0
1664518800000|2022-09-30 06:20:00|38.45|35.65|38.42|35.62|38.58|35.78|38.4|35.6|0
1664519100000|2022-09-30 06:25:00|38.44|35.64|38.16|35.36|38.44|35.64|38.13|35.33|0
1664519400000|2022-09-30 06:30:00|38.14|35.34|38.15|35.35|38.24|35.44|38.09|35.29|0
1664519700000|2022-09-30 06:35:00|38.17|35.37|38.27|35.47|38.34|35.54|38.14|35.34|0
1664520000000|2022-09-30 06:40:00|38.26|35.46|38.31|35.51|38.35|35.55|38.15|35.35|0
1664520300000|2022-09-30 06:45:00|38.32|35.52|38.02|35.22|38.32|35.52|37.91|35.11|0
1664520600000|2022-09-30 06:50:00|38|35.2|37.86|35.06|38.04|35.24|37.77|34.97|0
1664520900000|2022-09-30 06:55:00|37.87|35.07|38.67|35.87|38.67|35.87|37.79|34.99|0
1664521200000|2022-09-30 07:00:00|38.69|35.89|37.39|34.59|38.69|35.89|37.38|34.58|0
1664521500000|2022-09-30 07:05:00|37.3|34.7|37.07|34.47|37.38|34.78|37.06|34.46|0
1664521800000|2022-09-30 07:10:00|37.11|34.51|37.01|34.41|37.12|34.52|37|34.4|0
1664522100000|2022-09-30 07:15:00|37.03|34.43|37.03|34.43|37.26|34.66|36.88|34.28|0
1664522400000|2022-09-30 07:20:00|37.01|34.41|36.66|34.06|37.04|34.44|36.62|34.02|0
1664522700000|2022-09-30 07:25:00|36.64|34.04|36.55|33.95|36.66|34.06|36.39|33.79|0
1664523000000|2022-09-30 07:30:00|36.56|33.96|36.41|33.81|36.72|34.12|36.4|33.8|0
1664523300000|2022-09-30 07:35:00|36.42|33.82|36.44|33.84|36.59|33.99|36.38|33.78|0
1664523600000|2022-09-30 07:40:00|36.41|33.81|36.63|34.03|36.64|34.04|36.37|33.77|0
1664523900000|2022-09-30 07:45:00|36.6|34|36.57|33.97|36.68|34.08|36.5|33.9|0
1664524200000|2022-09-30 07:50:00|36.58|33.98|36.52|33.92|36.6|34|36.41|33.81|0
1664524500000|2022-09-30 07:55:00|36.5|33.9|36.37|33.77|36.53|33.93|36.31|33.71|0
1664524800000|2022-09-30 08:00:00|36.31|33.71|36.39|33.79|36.45|33.85|36.26|33.66|0
1664525100000|2022-09-30 08:05:00|36.4|33.8|36.66|34.06|36.67|34.07|36.39|33.79|0
1664525400000|2022-09-30 08:10:00|36.65|34.05|36.51|33.91|36.68|34.08|36.5|33.9|0
1664525700000|2022-09-30 08:15:00|36.48|33.88|36.32|33.72|37.32|34.72|36.24|33.64|0
1664526000000|2022-09-30 08:20:00|36.31|33.71|36.26|33.66|36.51|33.91|36.26|33.66|0
1664526300000|2022-09-30 08:25:00|36.25|33.65|36.49|33.89|36.51|33.91|36.21|33.61|0
1664526600000|2022-09-30 08:30:00|36.5|33.9|36.36|33.76|36.52|33.92|36.27|33.67|0
1664526900000|2022-09-30 08:35:00|36.37|33.77|36.49|33.89|36.63|34.03|36.34|33.74|0
1664527200000|2022-09-30 08:40:00|36.51|33.91|36.5|33.9|36.63|34.03|36.41|33.81|0
1664527500000|2022-09-30 08:45:00|36.49|33.89|36.48|33.88|36.53|33.93|36.33|33.73|0
1664527800000|2022-09-30 08:50:00|36.49|33.89|36|33.4|36.5|33.9|35.97|33.37|0
1664528100000|2022-09-30 08:55:00|36.02|33.42|36.02|33.42|36.1|33.5|35.94|33.34|0
1664528400000|2022-09-30 09:00:00|35.98|33.38|36.3|33.7|36.33|33.73|35.98|33.38|0
1664528700000|2022-09-30 09:05:00|36.31|33.71|36.32|33.72|36.38|33.78|36.2|33.6|0
1664529000000|2022-09-30 09:10:00|36.31|33.71|36.36|33.76|36.36|33.76|36.23|33.63|0
1664529300000|2022-09-30 09:15:00|36.34|33.74|36.65|34.05|36.68|34.08|36.33|33.73|0
1664529600000|2022-09-30 09:20:00|36.66|34.06|36.56|33.96|36.78|34.18|36.56|33.96|0
1664529900000|2022-09-30 09:25:00|36.55|33.95|36.6|34|36.77|34.17|36.53|33.93|0
1664530200000|2022-09-30 09:30:00|36.62|34.02|36.55|33.95|36.66|34.06|36.41|33.81|0
1664530500000|2022-09-30 09:35:00|36.56|33.96|36.74|34.14|36.79|34.19|36.51|33.91|0
1664530800000|2022-09-30 09:40:00|36.73|34.13|36.77|34.17|36.89|34.29|36.68|34.08|0
1664531100000|2022-09-30 09:45:00|36.75|34.15|36.74|34.14|36.82|34.22|36.56|33.96|0
1664531400000|2022-09-30 09:50:00|36.72|34.12|36.8|34.2|36.82|34.22|36.56|33.96|0
1664531700000|2022-09-30 09:55:00|36.81|34.21|36.78|34.18|36.92|34.32|36.76|34.16|0
1664532000000|2022-09-30 10:00:00|36.8|34.2|36.49|33.89|36.84|34.24|36.46|33.86|0
1664532300000|2022-09-30 10:05:00|36.46|33.86|36.39|33.79|36.54|33.94|36.37|33.77|0
1664532600000|2022-09-30 10:10:00|36.4|33.8|36.21|33.61|36.42|33.82|36.19|33.59|0
1664532900000|2022-09-30 10:15:00|36.22|33.62|36.45|33.85|36.45|33.85|36.15|33.55|0
1664533200000|2022-09-30 10:20:00|36.46|33.86|36.44|33.84|36.61|34.01|36.43|33.83|0
1664533500000|2022-09-30 10:25:00|36.43|33.83|36.25|33.65|36.53|33.93|36.12|33.52|0
1664533800000|2022-09-30 10:30:00|36.27|33.67|36.37|33.77|36.39|33.79|36.27|33.67|0
1664534100000|2022-09-30 10:35:00|36.36|33.76|36.39|33.79|36.41|33.81|36.21|33.61|0
1664534400000|2022-09-30 10:40:00|36.4|33.8|36.54|33.94|36.55|33.95|36.35|33.75|0
1664534700000|2022-09-30 10:45:00|36.55|33.95|36.75|34.15|36.83|34.23|36.54|33.94|0
1664535000000|2022-09-30 10:50:00|36.78|34.18|37.01|34.41|37.11|34.51|36.75|34.15|0
1664535300000|2022-09-30 10:55:00|37|34.4|37.09|34.49|37.2|34.6|37|34.4|0
1664535600000|2022-09-30 11:00:00|37.07|34.47|37.26|34.66|37.27|34.67|36.97|34.37|0
1664535900000|2022-09-30 11:05:00|37.23|34.63|37.42|34.82|37.42|34.82|37.16|34.56|0
1664536200000|2022-09-30 11:10:00|37.44|34.84|37.1|34.5|37.44|34.84|36.47|33.87|0
1664536500000|2022-09-30 11:15:00|37.09|34.49|36.96|34.36|37.14|34.54|36.96|34.36|0
1664536800000|2022-09-30 11:20:00|36.97|34.37|36.96|34.36|37.04|34.44|36.9|34.3|0
1664537100000|2022-09-30 11:25:00|36.95|34.35|36.82|34.22|37.04|34.44|36.82|34.22|0
1664537400000|2022-09-30 11:30:00|36.81|34.21|37.15|34.55|37.15|34.55|36.81|34.21|0
1664537700000|2022-09-30 11:35:00|37.14|34.54|37.18|34.58|37.33|34.73|37.12|34.52|0
1664538000000|2022-09-30 11:40:00|37.16|34.56|37.27|34.67|37.29|34.69|37.14|34.54|0
1664538300000|2022-09-30 11:45:00|37.29|34.69|37.66|35.06|37.76|35.16|37.29|34.69|0
1664538600000|2022-09-30 11:50:00|37.64|35.04|37.64|35.04|37.8|35.2|37.6|35|0
1664538900000|2022-09-30 11:55:00|37.66|35.06|37.43|34.83|37.71|35.11|37.38|34.78|0
1664539200000|2022-09-30 12:00:00|37.42|34.82|37.38|34.78|37.45|34.85|37.21|34.61|0
1664539500000|2022-09-30 12:05:00|37.37|34.77|37.42|34.82|37.53|34.93|37.36|34.76|0
1664539800000|2022-09-30 12:10:00|37.41|34.81|37.5|34.9|37.56|34.96|37.26|34.66|0
1664540100000|2022-09-30 12:15:00|37.51|34.91|37.46|34.86|37.64|35.04|37.32|34.72|0
1664540400000|2022-09-30 12:20:00|37.47|34.87|37.46|34.86|37.53|34.93|37.36|34.76|0
1664540700000|2022-09-30 12:25:00|37.48|34.88|36.84|34.24|37.53|34.93|36.66|34.06|0
1664541000000|2022-09-30 12:30:00|36.76|34.16|37.97|35.37|38.59|35.99|36.76|34.16|0
1664541300000|2022-09-30 12:35:00|37.99|35.39|37.8|35.2|38.06|35.46|37.65|35.05|0
1664541600000|2022-09-30 12:40:00|37.82|35.22|37.18|34.58|37.92|35.32|37.04|34.44|0
1664541900000|2022-09-30 12:45:00|37.16|34.56|37.65|35.05|37.67|35.07|37.08|34.48|0
1664542200000|2022-09-30 12:50:00|37.66|35.06|37.66|35.06|37.79|35.19|37.48|34.88|0
1664542500000|2022-09-30 12:55:00|37.63|35.03|37.5|34.9|37.65|35.05|37.3|34.7|0
1664542800000|2022-09-30 13:00:00|37.53|34.93|38.12|35.52|38.12|35.52|37.25|34.65|0
1664543100000|2022-09-30 13:05:00|38.1|35.5|38.29|35.69|38.34|35.74|38.07|35.47|0
1664543400000|2022-09-30 13:10:00|38.27|35.67|38.16|35.56|38.31|35.71|38.13|35.53|0
1664543700000|2022-09-30 13:15:00|38.14|35.54|38.21|35.61|38.31|35.71|38.13|35.53|0
1664544000000|2022-09-30 13:20:00|38.26|35.66|38.38|35.78|38.44|35.84|38.14|35.54|0
1664544300000|2022-09-30 13:25:00|38.43|35.83|38.65|36.05|38.65|36.05|38.4|35.8|0
1664544600000|2022-09-30 13:30:00|38.64|36.04|37.9|35.3|38.67|36.07|37.5|34.9|0
1664544900000|2022-09-30 13:35:00|37.83|35.23|38.69|36.09|38.95|36.35|37.83|35.23|0
1664545200000|2022-09-30 13:40:00|38.68|36.08|38.13|35.53|38.98|36.38|37.65|35.05|0
1664545500000|2022-09-30 13:45:00|38.15|35.55|38.21|35.61|38.66|36.06|37.83|35.23|0
1664545800000|2022-09-30 13:50:00|38.23|35.63|37.25|34.65|38.7|36.1|37.25|34.65|0
1664546100000|2022-09-30 13:55:00|37.24|34.64|37.18|34.58|37.34|34.74|36.86|34.26|0
1664546400000|2022-09-30 14:00:00|37.15|34.55|37.27|34.67|37.63|35.03|37.09|34.49|0
1664546700000|2022-09-30 14:05:00|37.25|34.65|37.33|34.73|37.66|35.06|37.14|34.54|0
1664547000000|2022-09-30 14:10:00|37.32|34.72|37.71|35.11|38.11|35.51|37.01|34.41|0
1664547300000|2022-09-30 14:15:00|37.66|35.06|37.71|35.11|38.25|35.65|37.58|34.98|0
1664547600000|2022-09-30 14:20:00|37.74|35.14|37.6|35|37.92|35.32|37.54|34.94|0
1664547900000|2022-09-30 14:25:00|37.63|35.03|37.44|34.84|37.88|35.28|37.22|34.62|0
1664548200000|2022-09-30 14:30:00|37.48|34.88|36.8|34.2|37.53|34.93|36.76|34.16|0
1664548500000|2022-09-30 14:35:00|36.83|34.23|36.8|34.2|36.94|34.34|36.61|34.01|0
1664548800000|2022-09-30 14:40:00|36.77|34.17|36.9|34.3|37.05|34.45|36.77|34.17|0
1664549100000|2022-09-30 14:45:00|36.91|34.31|37.01|34.41|37.28|34.68|36.8|34.2|0
1664549400000|2022-09-30 14:50:00|36.98|34.38|36.81|34.21|37.09|34.49|36.65|34.05|0
1664549700000|2022-09-30 14:55:00|36.87|34.27|35.4|32.8|37.62|35.02|35.36|32.76|0
1664550000000|2022-09-30 15:00:00|35.32|32.72|35.09|32.49|35.64|33.04|35|32.4|0
1664550300000|2022-09-30 15:05:00|35.07|32.47|34.58|31.98|35.17|32.57|34.55|31.95|0
1664550600000|2022-09-30 15:10:00|34.59|31.99|34.97|32.37|35.89|33.29|34.59|31.99|0
1664550900000|2022-09-30 15:15:00|34.93|32.33|34.6|32|35.15|32.55|34.59|31.99|0
1664551200000|2022-09-30 15:20:00|34.59|31.99|34.47|31.87|34.62|32.02|34.42|31.82|0
1664551500000|2022-09-30 15:25:00|34.46|31.86|34.55|31.95|34.6|32|34.35|31.75|0
1664551800000|2022-09-30 15:30:00|34.6|32|34.6|32|34.69|32.09|34.46|31.86|0
1664552100000|2022-09-30 15:35:00|34.59|31.99|34.93|32.33|35.01|32.41|34.56|31.96|0
1664552400000|2022-09-30 15:40:00|34.94|32.34|35.5|32.9|35.53|32.93|34.88|32.28|0
1664552700000|2022-09-30 15:45:00|35.52|32.92|35.69|33.09|35.72|33.12|35.38|32.78|0
1664553000000|2022-09-30 15:50:00|35.72|33.12|35.29|32.69|35.83|33.23|34.67|32.07|0
1664553300000|2022-09-30 15:55:00|35.33|32.73|35.24|32.64|35.35|32.75|35.19|32.59|0
1664553600000|2022-09-30 16:00:00|35.25|32.65|35.51|32.91|35.65|33.05|35.25|32.65|0
1664553900000|2022-09-30 16:05:00|35.49|32.89|35.68|33.08|35.69|33.09|35.38|32.78|0
1664554200000|2022-09-30 16:10:00|35.69|33.09|35.13|32.53|35.72|33.12|35.13|32.53|0
1664554500000|2022-09-30 16:15:00|35.11|32.51|35.1|32.5|35.14|32.54|34.96|32.36|0
1664554800000|2022-09-30 16:20:00|35.13|32.53|35.1|32.5|35.5|32.9|35.03|32.43|0
1664555100000|2022-09-30 16:25:00|35.12|32.52|35.16|32.56|35.22|32.62|34.96|32.36|0
1664555400000|2022-09-30 16:30:00|35.18|32.58|35|32.4|35.2|32.6|34.96|32.36|0
1664555700000|2022-09-30 16:35:00|35.03|32.43|34.77|32.17|35.1|32.5|34.72|32.12|0
1664556000000|2022-09-30 16:40:00|34.79|32.19|34.75|32.15|34.88|32.28|34.72|32.12|0
1664556300000|2022-09-30 16:45:00|34.77|32.17|34.74|32.14|34.84|32.24|34.66|32.06|0
1664556600000|2022-09-30 16:50:00|34.73|32.13|35|32.4|35|32.4|34.66|32.06|0
1664556900000|2022-09-30 16:55:00|34.98|32.38|35.05|32.45|35.08|32.48|34.89|32.29|0
1664557200000|2022-09-30 17:00:00|35.04|32.44|35.21|32.61|35.37|32.77|35.04|32.44|0
1664557500000|2022-09-30 17:05:00|35.2|32.6|35.09|32.49|35.24|32.64|34.93|32.33|0
1664557800000|2022-09-30 17:10:00|35.08|32.48|35.21|32.61|35.22|32.62|34.87|32.27|0
1664558100000|2022-09-30 17:15:00|35.22|32.62|35.29|32.69|35.37|32.77|35.06|32.46|0
1664558400000|2022-09-30 17:20:00|35.28|32.68|35.25|32.65|35.32|32.72|35.09|32.49|0
1664558700000|2022-09-30 17:25:00|35.26|32.66|35.02|32.42|35.34|32.74|34.92|32.32|0
1664559000000|2022-09-30 17:30:00|35.03|32.43|35.3|32.7|35.3|32.7|34.92|32.32|0
1664559300000|2022-09-30 17:35:00|35.29|32.69|35.68|33.08|35.71|33.11|35.29|32.69|0
1664559600000|2022-09-30 17:40:00|35.65|33.05|35.9|33.3|35.9|33.3|35.65|33.05|0
1664559900000|2022-09-30 17:45:00|35.91|33.31|36.06|33.46|36.06|33.46|35.89|33.29|0
1664560200000|2022-09-30 17:50:00|36.08|33.48|37.07|34.47|37.2|34.6|35.15|32.55|0
1664560500000|2022-09-30 17:55:00|37.09|34.49|37.18|34.58|37.18|34.58|36.96|34.36|0
1664560800000|2022-09-30 18:00:00|37.2|34.6|37.3|34.7|37.37|34.77|37.07|34.47|0
1664561100000|2022-09-30 18:05:00|37.31|34.71|37.11|34.51|37.39|34.79|37.07|34.47|0
1664561400000|2022-09-30 18:10:00|37.14|34.54|37.01|34.41|37.14|34.54|36.89|34.29|0
1664561700000|2022-09-30 18:15:00|37.03|34.43|37.04|34.44|37.08|34.48|36.73|34.13|0
1664562000000|2022-09-30 18:20:00|37.05|34.45|37.12|34.52|37.21|34.61|36.88|34.28|0
1664562300000|2022-09-30 18:25:00|37.14|34.54|37.29|34.69|37.52|34.92|37.14|34.54|0
1664562600000|2022-09-30 18:30:00|37.3|34.7|37.04|34.44|37.4|34.8|37.04|34.44|0
1664562900000|2022-09-30 18:35:00|37.06|34.46|37.3|34.7|37.47|34.87|37.06|34.46|0
1664563200000|2022-09-30 18:40:00|37.32|34.72|37.64|35.04|37.84|35.24|37.32|34.72|0
1664563500000|2022-09-30 18:45:00|37.61|35.01|37.81|35.21|38.18|35.58|37.61|35.01|0
1664563800000|2022-09-30 18:50:00|37.77|35.17|37.34|34.74|37.79|35.19|37.16|34.56|0
1664564100000|2022-09-30 18:55:00|37.36|34.76|37.57|34.97|37.7|35.1|37.35|34.75|0
1664564400000|2022-09-30 19:00:00|37.59|34.99|37.09|34.49|37.69|35.09|36.81|34.21|0
1664564700000|2022-09-30 19:05:00|37.04|34.44|37.26|34.66|37.3|34.7|36.83|34.23|0
1664565000000|2022-09-30 19:10:00|37.28|34.68|37.57|34.97|37.67|35.07|37.03|34.43|0
1664565300000|2022-09-30 19:15:00|37.58|34.98|37.41|34.81|37.76|35.16|37.24|34.64|0
1664565600000|2022-09-30 19:20:00|37.37|34.77|37.4|34.8|37.68|35.08|37.28|34.68|0
1664565900000|2022-09-30 19:25:00|37.44|34.84|37.21|34.61|37.84|35.24|37.14|34.54|0
1664566200000|2022-09-30 19:30:00|37.15|34.55|38.8|36.2|38.91|36.31|36.81|34.21|0
1664566500000|2022-09-30 19:35:00|38.78|36.18|38.93|36.33|39.06|36.46|38.62|36.02|0
1664566800000|2022-09-30 19:40:00|38.96|36.36|38.71|36.11|38.96|36.36|38.58|35.98|0
1664567100000|2022-09-30 19:45:00|38.69|36.09|38.71|36.11|38.88|36.28|38.46|35.86|0
1664567400000|2022-09-30 19:50:00|38.69|36.09|39.01|36.41|39.38|36.78|38.65|36.05|0
1664567700000|2022-09-30 19:55:00|39.04|36.44|38.79|36.19|39.36|36.76|38.59|35.99|0
1664568000000|2022-09-30 20:00:00|38.73|36.13|38.81|36.21|39.14|36.54|38.62|36.02|0
1664568300000|2022-09-30 20:05:00|38.84|36.24|38.45|35.85|38.87|36.27|38.42|35.82|0
1664568600000|2022-09-30 20:10:00|38.49|35.89|38.31|35.71|38.5|35.9|38.3|35.7|0
1664568900000|2022-09-30 20:15:00|38.5|35.7|38.6|35.8|38.65|35.85|38.5|35.7|0
1664568900000|2022-09-30 20:15:00|38.5|35.7|38.6|35.8|38.65|35.85|38.5|35.7|0
1664756400000|2022-10-03 00:20:00|41.22|38.42|41.18|38.38|41.22|38.42|41.13|38.33|0
1664756700000|2022-10-03 00:25:00|41.16|38.36|41.29|38.49|41.43|38.63|41.16|38.36|0
1664757000000|2022-10-03 00:30:00|41.3|38.5|41.41|38.61|41.47|38.67|41.29|38.49|0
1664757300000|2022-10-03 00:35:00|41.39|38.59|41.58|38.78|41.64|38.84|41.35|38.55|0
1664757600000|2022-10-03 00:40:00|41.54|38.74|41.66|38.86|41.66|38.86|41.5|38.7|0
1664757900000|2022-10-03 00:45:00|41.64|38.84|41.7|38.9|41.78|38.98|41.48|38.68|0
1664758200000|2022-10-03 00:50:00|41.67|38.87|41.77|38.97|41.84|39.04|41.62|38.82|0
1664758500000|2022-10-03 00:55:00|41.78|38.98|42.09|39.29|42.19|39.39|41.78|38.98|0
1664758800000|2022-10-03 01:00:00|42.08|39.28|41.94|39.14|42.09|39.29|41.86|39.06|0
1664759100000|2022-10-03 01:05:00|41.9|39.1|41.71|38.91|41.93|39.13|41.64|38.84|0
1664759400000|2022-10-03 01:10:00|41.7|38.9|41.4|38.6|41.7|38.9|41.26|38.46|0
1664759700000|2022-10-03 01:15:00|41.38|38.58|41.42|38.62|41.65|38.85|41.37|38.57|0
1664760000000|2022-10-03 01:20:00|41.39|38.59|41.41|38.61|41.49|38.69|41.33|38.53|0
1664760300000|2022-10-03 01:25:00|41.38|38.58|40.94|38.14|41.48|38.68|40.9|38.1|0
1664760600000|2022-10-03 01:30:00|40.92|38.12|40.55|37.75|41.01|38.21|40.44|37.64|0
1664760900000|2022-10-03 01:35:00|40.56|37.76|40.49|37.69|40.61|37.81|40.43|37.63|0
1664761200000|2022-10-03 01:40:00|40.5|37.7|40.21|37.41|40.53|37.73|40.21|37.41|0
1664761500000|2022-10-03 01:45:00|40.24|37.44|39.81|37.01|40.29|37.49|39.75|36.95|0
1664761800000|2022-10-03 01:50:00|39.85|37.05|39.73|36.93|39.93|37.13|39.65|36.85|0
1664762100000|2022-10-03 01:55:00|39.74|36.94|39.71|36.91|39.86|37.06|39.71|36.91|0
1664762400000|2022-10-03 02:00:00|39.69|36.89|39.79|36.99|39.91|37.11|39.64|36.84|0
1664762700000|2022-10-03 02:05:00|39.8|37|39.99|37.19|40.02|37.22|39.77|36.97|0
1664763000000|2022-10-03 02:10:00|39.96|37.16|39.83|37.03|40.05|37.25|39.83|37.03|0
1664763300000|2022-10-03 02:15:00|39.84|37.04|39.95|37.15|39.95|37.15|39.78|36.98|0
1664763600000|2022-10-03 02:20:00|39.96|37.16|40.15|37.35|40.2|37.4|39.95|37.15|0
1664763900000|2022-10-03 02:25:00|40.13|37.33|40.16|37.36|40.19|37.39|40.02|37.22|0
1664764200000|2022-10-03 02:30:00|40.17|37.37|40.15|37.35|40.22|37.42|40.09|37.29|0
1664764500000|2022-10-03 02:35:00|40.16|37.36|40.15|37.35|40.32|37.52|40.14|37.34|0
1664764800000|2022-10-03 02:40:00|40.14|37.34|40.03|37.23|40.14|37.34|40.02|37.22|0
1664765100000|2022-10-03 02:45:00|40.02|37.22|39.92|37.12|40.09|37.29|39.9|37.1|0
1664765400000|2022-10-03 02:50:00|39.9|37.1|39.76|36.96|39.9|37.1|39.71|36.91|0
1664765700000|2022-10-03 02:55:00|39.77|36.97|40.37|37.57|40.39|37.59|39.77|36.97|0
1664766000000|2022-10-03 03:00:00|40.39|37.59|40.22|37.42|40.39|37.59|40.14|37.34|0
1664766300000|2022-10-03 03:05:00|40.21|37.41|40.07|37.27|40.25|37.45|40.03|37.23|0
1664766600000|2022-10-03 03:10:00|40.09|37.29|40.06|37.26|40.12|37.32|40.04|37.24|0
1664766900000|2022-10-03 03:15:00|40.05|37.25|39.75|36.95|40.06|37.26|39.74|36.94|0
1664767200000|2022-10-03 03:20:00|39.74|36.94|39.87|37.07|39.96|37.16|39.66|36.86|0
1664767500000|2022-10-03 03:25:00|39.89|37.09|40.02|37.22|40.02|37.22|39.85|37.05|0
1664767800000|2022-10-03 03:30:00|40.01|37.21|39.95|37.15|40.1|37.3|39.92|37.12|0
1664768100000|2022-10-03 03:35:00|39.96|37.16|39.67|36.87|39.98|37.18|39.57|36.77|0
1664768400000|2022-10-03 03:40:00|39.7|36.9|39.77|36.97|39.83|37.03|39.69|36.89|0
1664768700000|2022-10-03 03:45:00|39.76|36.96|39.83|37.03|39.88|37.08|39.73|36.93|0
1664769000000|2022-10-03 03:50:00|39.84|37.04|39.7|36.9|39.87|37.07|39.7|36.9|0
1664769300000|2022-10-03 03:55:00|39.72|36.92|39.88|37.08|39.93|37.13|39.72|36.92|0
1664769600000|2022-10-03 04:00:00|39.87|37.07|39.87|37.07|39.99|37.19|39.82|37.02|0
1664769900000|2022-10-03 04:05:00|39.86|37.06|40.15|37.35|40.2|37.4|39.75|36.95|0
1664770200000|2022-10-03 04:10:00|40.13|37.33|40.03|37.23|40.17|37.37|40|37.2|0
1664770500000|2022-10-03 04:15:00|40.02|37.22|40.02|37.22|40.13|37.33|39.94|37.14|0
1664770800000|2022-10-03 04:20:00|40.03|37.23|40.12|37.32|40.17|37.37|40.03|37.23|0
1664771100000|2022-10-03 04:25:00|40.13|37.33|40.1|37.3|40.15|37.35|39.99|37.19|0
1664771400000|2022-10-03 04:30:00|40.09|37.29|40.06|37.26|40.11|37.31|40.03|37.23|0
1664771700000|2022-10-03 04:35:00|40.07|37.27|40.25|37.45|40.25|37.45|40.07|37.27|0
1664772000000|2022-10-03 04:40:00|40.23|37.43|40.08|37.28|40.28|37.48|40.05|37.25|0
1664772300000|2022-10-03 04:45:00|40.07|37.27|40.09|37.29|40.2|37.4|40.06|37.26|0
1664772600000|2022-10-03 04:50:00|40.1|37.3|40|37.2|40.1|37.3|40|37.2|0
1664772900000|2022-10-03 04:55:00|40.01|37.21|40.09|37.29|40.09|37.29|39.97|37.17|0
1664773200000|2022-10-03 05:00:00|40.1|37.3|40.06|37.26|40.21|37.41|39.96|37.16|0
1664773500000|2022-10-03 05:05:00|40.07|37.27|40.3|37.5|40.35|37.55|40|37.2|0
1664773800000|2022-10-03 05:10:00|40.27|37.47|40.33|37.53|40.43|37.63|40.26|37.46|0
1664774100000|2022-10-03 05:15:00|40.31|37.51|40.42|37.62|40.44|37.64|40.26|37.46|0
1664774400000|2022-10-03 05:20:00|40.44|37.64|40.26|37.46|40.44|37.64|40.21|37.41|0
1664774700000|2022-10-03 05:25:00|40.28|37.48|40.31|37.51|40.35|37.55|40.24|37.44|0
1664775000000|2022-10-03 05:30:00|40.32|37.52|40.18|37.38|40.32|37.52|40.16|37.36|0
1664775300000|2022-10-03 05:35:00|40.16|37.36|40.02|37.22|40.19|37.39|40.01|37.21|0
1664775600000|2022-10-03 05:40:00|40.01|37.21|39.76|36.96|40.05|37.25|39.74|36.94|0
1664775900000|2022-10-03 05:45:00|39.75|36.95|39.63|36.83|39.75|36.95|39.57|36.77|0
1664776200000|2022-10-03 05:50:00|39.62|36.82|39.2|36.4|39.62|36.82|39.14|36.34|0
1664776500000|2022-10-03 05:55:00|39.19|36.39|39.34|36.54|39.48|36.68|39.19|36.39|0
1664776800000|2022-10-03 06:00:00|39.29|36.49|39.05|36.25|39.29|36.49|38.99|36.19|0
1664777100000|2022-10-03 06:05:00|39.06|36.26|38.88|36.08|39.15|36.35|38.56|35.76|0
1664777400000|2022-10-03 06:10:00|38.86|36.06|38.99|36.19|39.03|36.23|38.83|36.03|0
1664777700000|2022-10-03 06:15:00|38.95|36.15|39.07|36.27|39.09|36.29|38.91|36.11|0
1664778000000|2022-10-03 06:20:00|39.06|36.26|39.43|36.63|39.44|36.64|39.06|36.26|0
1664778300000|2022-10-03 06:25:00|39.44|36.64|39.28|36.48|39.53|36.73|39.28|36.48|0
1664778600000|2022-10-03 06:30:00|39.29|36.49|39.43|36.63|39.46|36.66|39.26|36.46|0
1664778900000|2022-10-03 06:35:00|39.4|36.6|39.34|36.54|39.61|36.81|39.34|36.54|0
1664779200000|2022-10-03 06:40:00|39.38|36.58|39.58|36.78|39.59|36.79|39.37|36.57|0
1664779500000|2022-10-03 06:45:00|39.57|36.77|39.63|36.83|39.81|37.01|39.56|36.76|0
1664779800000|2022-10-03 06:50:00|39.64|36.84|39.5|36.7|39.66|36.86|39.47|36.67|0
1664780100000|2022-10-03 06:55:00|39.49|36.69|39.3|36.5|39.51|36.71|39.3|36.5|0
1664780400000|2022-10-03 07:00:00|39.29|36.49|39.42|36.62|39.69|36.89|39.29|36.49|0
1664780700000|2022-10-03 07:05:00|39.37|36.77|39.33|36.73|39.41|36.81|38.8|36.2|0
1664781000000|2022-10-03 07:10:00|39.3|36.7|39.49|36.89|39.94|37.34|39.29|36.69|0
1664781300000|2022-10-03 07:15:00|39.52|36.92|39.04|36.44|39.59|36.99|38.99|36.39|0
1664781600000|2022-10-03 07:20:00|39.01|36.41|39.09|36.49|39.12|36.52|38.84|36.24|0
1664781900000|2022-10-03 07:25:00|39.03|36.43|38.99|36.39|39.1|36.5|38.91|36.31|0
1664782200000|2022-10-03 07:30:00|38.97|36.37|39.28|36.68|39.39|36.79|38.9|36.3|0
1664782500000|2022-10-03 07:35:00|39.27|36.67|39.61|37.01|39.63|37.03|39.26|36.66|0
1664782800000|2022-10-03 07:40:00|39.6|37|39.48|36.88|39.69|37.09|39.24|36.64|0
1664783100000|2022-10-03 07:45:00|39.5|36.9|39.28|36.68|39.55|36.95|39.22|36.62|0
1664783400000|2022-10-03 07:50:00|39.27|36.67|39.58|36.98|39.67|37.07|39.24|36.64|0
1664783700000|2022-10-03 07:55:00|39.59|36.99|39.46|36.86|39.64|37.04|39.3|36.7|0
1664784000000|2022-10-03 08:00:00|39.45|36.85|39.94|37.34|39.95|37.35|39.45|36.85|0
1664784300000|2022-10-03 08:05:00|39.95|37.35|39.94|37.34|40.05|37.45|39.88|37.28|0
1664784600000|2022-10-03 08:10:00|39.95|37.35|39.76|37.16|40.01|37.41|39.76|37.16|0
1664784900000|2022-10-03 08:15:00|39.77|37.17|39.7|37.1|39.86|37.26|39.63|37.03|0
1664785200000|2022-10-03 08:20:00|39.71|37.11|39.65|37.05|39.77|37.17|39.58|36.98|0
1664785500000|2022-10-03 08:25:00|39.68|37.08|39.72|37.12|39.85|37.25|39.54|36.94|0
1664785800000|2022-10-03 08:30:00|39.74|37.14|39.45|36.85|39.91|37.31|39.45|36.85|0
1664786100000|2022-10-03 08:35:00|39.44|36.84|39.59|36.99|39.69|37.09|39.44|36.84|0
1664786400000|2022-10-03 08:40:00|39.61|37.01|39.59|36.99|39.67|37.07|39.49|36.89|0
1664786700000|2022-10-03 08:45:00|39.58|36.98|39.55|36.95|39.67|37.07|39.45|36.85|0
1664787000000|2022-10-03 08:50:00|39.54|36.94|39.5|36.9|39.64|37.04|39.47|36.87|0
1664787300000|2022-10-03 08:55:00|39.49|36.89|39.57|36.97|39.6|37|39.48|36.88|0
1664787600000|2022-10-03 09:00:00|39.58|36.98|39.91|37.31|39.94|37.34|39.58|36.98|0
1664787900000|2022-10-03 09:05:00|39.94|37.34|40.12|37.52|40.24|37.64|39.88|37.28|0
1664788200000|2022-10-03 09:10:00|40.11|37.51|39.91|37.31|40.11|37.51|39.88|37.28|0
1664788500000|2022-10-03 09:15:00|39.88|37.28|39.76|37.16|39.88|37.28|39.68|37.08|0
1664788800000|2022-10-03 09:20:00|39.75|37.15|39.35|36.75|39.75|37.15|39.29|36.69|0
1664789100000|2022-10-03 09:25:00|39.4|36.8|39.31|36.71|39.48|36.88|39.26|36.66|0
1664789400000|2022-10-03 09:30:00|39.32|36.72|39.14|36.54|39.37|36.77|39.13|36.53|0
1664789700000|2022-10-03 09:35:00|39.13|36.53|39.32|36.72|39.35|36.75|39.05|36.45|0
1664790000000|2022-10-03 09:40:00|39.31|36.71|39.42|36.82|39.48|36.88|39.23|36.63|0
1664790300000|2022-10-03 09:45:00|39.41|36.81|39.41|36.81|39.51|36.91|39.39|36.79|0
1664790600000|2022-10-03 09:50:00|39.45|36.85|39.29|36.69|39.46|36.86|39.26|36.66|0
1664790900000|2022-10-03 09:55:00|39.27|36.67|39.18|36.58|39.29|36.69|39.17|36.57|0
1664791200000|2022-10-03 10:00:00|39.17|36.57|39.08|36.48|39.25|36.65|39.04|36.44|0
1664791500000|2022-10-03 10:05:00|39.09|36.49|39.13|36.53|39.21|36.61|39.08|36.48|0
1664791800000|2022-10-03 10:10:00|39.15|36.55|39.16|36.56|39.18|36.58|38.93|36.33|0
1664792100000|2022-10-03 10:15:00|39.18|36.58|39.16|36.56|39.26|36.66|39.15|36.55|0
1664792400000|2022-10-03 10:20:00|39.12|36.52|39.09|36.49|39.16|36.56|38.98|36.38|0
1664792700000|2022-10-03 10:25:00|39.1|36.5|38.86|36.26|39.15|36.55|38.85|36.25|0
1664793000000|2022-10-03 10:30:00|38.88|36.28|38.98|36.38|39.04|36.44|38.86|36.26|0
1664793300000|2022-10-03 10:35:00|38.99|36.39|39.17|36.57|39.17|36.57|38.95|36.35|0
1664793600000|2022-10-03 10:40:00|39.16|36.56|39.13|36.53|39.22|36.62|39.08|36.48|0
1664793900000|2022-10-03 10:45:00|39.16|36.56|38.84|36.24|39.16|36.56|38.84|36.24|0
1664794200000|2022-10-03 10:50:00|38.74|36.14|38.86|36.26|38.99|36.39|38.64|36.04|0
1664794500000|2022-10-03 10:55:00|38.87|36.27|38.54|35.94|38.88|36.28|38.52|35.92|0
1664794800000|2022-10-03 11:00:00|38.59|35.99|38.62|36.02|38.75|36.15|38.48|35.88|0
1664795100000|2022-10-03 11:05:00|38.65|36.05|36.45|33.85|38.68|36.08|36.38|33.78|0
1664795400000|2022-10-03 11:10:00|36.48|33.88|37.06|34.46|37.26|34.66|36.45|33.85|0
1664795700000|2022-10-03 11:15:00|37.11|34.51|37.11|34.51|37.11|34.51|36.95|34.35|0
1664796000000|2022-10-03 11:20:00|37.12|34.52|37.1|34.5|37.21|34.61|37.09|34.49|0
1664796300000|2022-10-03 11:25:00|37.09|34.49|37.09|34.49|37.16|34.56|37.07|34.47|0
1664796600000|2022-10-03 11:30:00|37.06|34.46|37.03|34.43|37.16|34.56|36.96|34.36|0
1664796900000|2022-10-03 11:35:00|37.05|34.45|36.9|34.3|37.06|34.46|36.79|34.19|0
1664797200000|2022-10-03 11:40:00|36.87|34.27|36.97|34.37|36.97|34.37|36.83|34.23|0
1664797500000|2022-10-03 11:45:00|36.98|34.38|37.1|34.5|37.1|34.5|36.83|34.23|0
1664797800000|2022-10-03 11:50:00|37.11|34.51|37.1|34.5|37.2|34.6|37.06|34.46|0
1664798100000|2022-10-03 11:55:00|37.09|34.49|36.57|33.97|37.13|34.53|36.56|33.96|0
1664798400000|2022-10-03 12:00:00|36.59|33.99|36.54|33.94|36.7|34.1|36.36|33.76|0
1664798700000|2022-10-03 12:05:00|36.56|33.96|36.54|33.94|36.67|34.07|36.49|33.89|0
1664799000000|2022-10-03 12:10:00|36.58|33.98|36.73|34.13|36.81|34.21|36.58|33.98|0
1664799300000|2022-10-03 12:15:00|36.71|34.11|36.78|34.18|36.87|34.27|36.63|34.03|0
1664799600000|2022-10-03 12:20:00|36.82|34.22|36.53|33.93|36.84|34.24|36.5|33.9|0
1664799900000|2022-10-03 12:25:00|36.54|33.94|36.54|33.94|36.55|33.95|36.5|33.9|0
1664800200000|2022-10-03 12:30:00|36.53|33.93|36.23|33.63|36.64|34.04|36.12|33.52|0
1664800500000|2022-10-03 12:35:00|36.22|33.62|36.36|33.76|36.41|33.81|36.22|33.62|0
1664800800000|2022-10-03 12:40:00|36.37|33.77|36.13|33.53|36.37|33.77|36.09|33.49|0
1664801100000|2022-10-03 12:45:00|36.12|33.52|35.82|33.22|36.15|33.55|35.81|33.21|0
1664801400000|2022-10-03 12:50:00|35.86|33.26|35.87|33.27|35.87|33.27|35.64|33.04|0
1664801700000|2022-10-03 12:55:00|35.88|33.28|37.34|34.74|37.34|34.74|35.55|32.95|0
1664802000000|2022-10-03 13:00:00|37.36|34.76|37.2|34.6|37.37|34.77|37.19|34.59|0
1664802300000|2022-10-03 13:05:00|37.21|34.61|37.19|34.59|37.3|34.7|37.1|34.5|0
1664802600000|2022-10-03 13:10:00|37.17|34.57|36.97|34.37|37.24|34.64|36.97|34.37|0
1664802900000|2022-10-03 13:15:00|36.96|34.36|36.9|34.3|37.09|34.49|36.83|34.23|0
1664803200000|2022-10-03 13:20:00|36.92|34.32|37.11|34.51|37.13|34.53|36.89|34.29|0
1664803500000|2022-10-03 13:25:00|37.13|34.53|37.32|34.72|37.34|34.74|37.13|34.53|0
1664803800000|2022-10-03 13:30:00|37.35|34.75|37.68|35.08|37.91|35.31|37.17|34.57|0
1664804100000|2022-10-03 13:35:00|37.75|35.15|38.15|35.55|38.15|35.55|37.69|35.09|0
1664804400000|2022-10-03 13:40:00|38.14|35.54|38.04|35.44|38.55|35.95|38.02|35.42|0
1664804700000|2022-10-03 13:45:00|38.06|35.46|37.59|34.99|38.07|35.47|37.4|34.8|0
1664805000000|2022-10-03 13:50:00|37.54|34.94|37.8|35.2|38.07|35.47|37.52|34.92|0
1664805300000|2022-10-03 13:55:00|37.83|35.23|36.32|33.72|38.06|35.46|36.26|33.66|0
1664805600000|2022-10-03 14:00:00|36.36|33.76|35.23|32.63|36.36|33.76|35.05|32.45|0
1664805900000|2022-10-03 14:05:00|35.24|32.64|35.06|32.46|36.01|33.41|34.74|32.14|0
1664806200000|2022-10-03 14:10:00|35.04|32.44|35.16|32.56|35.18|32.58|34.96|32.36|0
1664806500000|2022-10-03 14:15:00|35.14|32.54|34.97|32.37|35.23|32.63|34.85|32.25|0
1664806800000|2022-10-03 14:20:00|34.96|32.36|34.59|31.99|34.99|32.39|34.59|31.99|0
1664807100000|2022-10-03 14:25:00|34.56|31.96|34.51|31.91|34.64|32.04|34.26|31.66|0
1664807400000|2022-10-03 14:30:00|34.48|31.88|34.45|31.85|34.56|31.96|34.32|31.72|0
1664807700000|2022-10-03 14:35:00|34.44|31.84|34.61|32.01|34.72|32.12|34.39|31.79|0
1664808000000|2022-10-03 14:40:00|34.6|32|34.45|31.85|34.74|32.14|34.44|31.84|0
1664808300000|2022-10-03 14:45:00|34.46|31.86|34.23|31.63|34.46|31.86|34.18|31.58|0
1664808600000|2022-10-03 14:50:00|34.21|31.61|34.64|32.04|34.76|32.16|34.21|31.61|0
1664808900000|2022-10-03 14:55:00|34.63|32.03|34.84|32.24|34.84|32.24|34.51|31.91|0
1664809200000|2022-10-03 15:00:00|34.81|32.21|34.55|31.95|34.85|32.25|34.45|31.85|0
1664809500000|2022-10-03 15:05:00|34.54|31.94|34.09|31.49|34.61|32.01|34.09|31.49|0
1664809800000|2022-10-03 15:10:00|34.08|31.48|34.12|31.52|34.28|31.68|33.91|31.31|0
1664810100000|2022-10-03 15:15:00|34.13|31.53|34.22|31.62|34.24|31.64|33.99|31.39|0
1664810400000|2022-10-03 15:20:00|34.21|31.61|34.14|31.54|34.31|31.71|34.14|31.54|0
1664810700000|2022-10-03 15:25:00|34.13|31.53|34.57|31.97|34.93|32.33|34.12|31.52|0
1664811000000|2022-10-03 15:30:00|34.5|31.9|34.63|32.03|34.66|32.06|34.43|31.83|0
1664811300000|2022-10-03 15:35:00|34.62|32.02|34.87|32.27|35.05|32.45|34.62|32.02|0
1664811600000|2022-10-03 15:40:00|34.89|32.29|35.15|32.55|35.23|32.63|34.88|32.28|0
1664811900000|2022-10-03 15:45:00|35.16|32.56|35|32.4|35.24|32.64|34.96|32.36|0
1664812200000|2022-10-03 15:50:00|34.99|32.39|35.06|32.46|35.06|32.46|34.88|32.28|0
1664812500000|2022-10-03 15:55:00|35.09|32.49|35.18|32.58|35.35|32.75|35.01|32.41|0
1664812800000|2022-10-03 16:00:00|35.17|32.57|34.92|32.32|35.17|32.57|34.86|32.26|0
1664813100000|2022-10-03 16:05:00|34.9|32.3|34.66|32.06|35.01|32.41|34.65|32.05|0
1664813400000|2022-10-03 16:10:00|34.65|32.05|34.74|32.14|34.74|32.14|34.56|31.96|0
1664813700000|2022-10-03 16:15:00|34.73|32.13|34.83|32.23|34.93|32.33|34.69|32.09|0
1664814000000|2022-10-03 16:20:00|34.81|32.21|34.81|32.21|35.13|32.53|34.79|32.19|0
1664814300000|2022-10-03 16:25:00|34.82|32.22|35.19|32.59|35.22|32.62|34.69|32.09|0
1664814600000|2022-10-03 16:30:00|35.21|32.61|34.99|32.39|35.35|32.75|34.99|32.39|0
1664814900000|2022-10-03 16:35:00|35|32.4|34.98|32.38|35.24|32.64|34.96|32.36|0
1664815200000|2022-10-03 16:40:00|34.99|32.39|34.99|32.39|35.11|32.51|34.91|32.31|0
1664815500000|2022-10-03 16:45:00|34.98|32.38|35.04|32.44|35.1|32.5|34.93|32.33|0
1664815800000|2022-10-03 16:50:00|35.01|32.41|35.16|32.56|35.34|32.74|35.01|32.41|0
1664816100000|2022-10-03 16:55:00|35.17|32.57|34.89|32.29|35.25|32.65|34.89|32.29|0
1664816400000|2022-10-03 17:00:00|34.91|32.31|34.85|32.25|34.95|32.35|34.76|32.16|0
1664816700000|2022-10-03 17:05:00|34.84|32.24|34.6|32|34.92|32.32|34.56|31.96|0
1664817000000|2022-10-03 17:10:00|34.59|31.99|34.51|31.91|34.74|32.14|34.43|31.83|0
1664817300000|2022-10-03 17:15:00|34.5|31.9|34.52|31.92|34.56|31.96|34.43|31.83|0
1664817600000|2022-10-03 17:20:00|34.55|31.95|34.13|31.53|34.56|31.96|34.02|31.42|0
1664817900000|2022-10-03 17:25:00|34.1|31.5|34.18|31.58|34.23|31.63|34.01|31.41|0
1664818200000|2022-10-03 17:30:00|34.15|31.55|33.8|31.2|34.18|31.58|33.8|31.2|0
1664818500000|2022-10-03 17:35:00|33.83|31.23|34.15|31.55|34.19|31.59|33.83|31.23|0
1664818800000|2022-10-03 17:40:00|34.14|31.54|34.1|31.5|34.15|31.55|34.03|31.43|0
1664819100000|2022-10-03 17:45:00|34.08|31.48|33.98|31.38|34.08|31.48|33.9|31.3|0
1664819400000|2022-10-03 17:50:00|34.01|31.41|34.13|31.53|34.13|31.53|33.99|31.39|0
1664819700000|2022-10-03 17:55:00|34.15|31.55|34.14|31.54|34.21|31.61|34.11|31.51|0
1664820000000|2022-10-03 18:00:00|34.13|31.53|33.92|31.32|34.14|31.54|33.91|31.31|0
1664820300000|2022-10-03 18:05:00|33.91|31.31|33.83|31.23|33.94|31.34|33.69|31.09|0
1664820600000|2022-10-03 18:10:00|33.82|31.22|33.63|31.03|33.83|31.23|33.59|30.99|0
1664820900000|2022-10-03 18:15:00|33.62|31.02|33.56|30.96|33.69|31.09|33.52|30.92|0
1664821200000|2022-10-03 18:20:00|33.55|30.95|33.46|30.86|33.55|30.95|33.36|30.76|0
1664821500000|2022-10-03 18:25:00|33.43|30.83|33.2|30.6|33.53|30.93|33.17|30.57|0
1664821800000|2022-10-03 18:30:00|33.22|30.62|33.19|30.59|33.27|30.67|33.13|30.53|0
1664822100000|2022-10-03 18:35:00|33.2|30.6|33.13|30.53|33.22|30.62|33.1|30.5|0
1664822400000|2022-10-03 18:40:00|33.11|30.51|33.55|30.95|34.3|31.7|33.05|30.45|0
1664822700000|2022-10-03 18:45:00|33.57|30.97|33.59|30.99|33.64|31.04|33.46|30.86|0
1664823000000|2022-10-03 18:50:00|33.58|30.98|33.43|30.83|33.62|31.02|33.4|30.8|0
1664823300000|2022-10-03 18:55:00|33.44|30.84|33.42|30.82|33.48|30.88|33.25|30.65|0
1664823600000|2022-10-03 19:00:00|33.45|30.85|33.54|30.94|33.61|31.01|33.41|30.81|0
1664823900000|2022-10-03 19:05:00|33.52|30.92|33.4|30.8|33.54|30.94|33.33|30.73|0
1664824200000|2022-10-03 19:10:00|33.38|30.78|33.55|30.95|33.64|31.04|33.38|30.78|0
1664824500000|2022-10-03 19:15:00|33.56|30.96|33.71|31.11|33.89|31.29|33.56|30.96|0
1664824800000|2022-10-03 19:20:00|33.73|31.13|33.53|30.93|33.75|31.15|33.53|30.93|0
1664825100000|2022-10-03 19:25:00|33.55|30.95|33.51|30.91|33.55|30.95|33.39|30.79|0
1664825400000|2022-10-03 19:30:00|33.49|30.89|33.66|31.06|33.7|31.1|33.38|30.78|0
1664825700000|2022-10-03 19:35:00|33.67|31.07|33.7|31.1|33.72|31.12|33.53|30.93|0
1664826000000|2022-10-03 19:40:00|33.71|31.11|33.91|31.31|33.96|31.36|33.7|31.1|0
1664826300000|2022-10-03 19:45:00|33.94|31.34|33.98|31.38|34.07|31.47|33.77|31.17|0
1664826600000|2022-10-03 19:50:00|33.99|31.39|34.12|31.52|34.31|31.71|33.99|31.39|0
1664826900000|2022-10-03 19:55:00|34.19|31.59|34.36|31.76|34.52|31.92|34.19|31.59|0
1664827200000|2022-10-03 20:00:00|34.26|31.66|34.01|31.41|34.26|31.66|33.93|31.33|0
1664827500000|2022-10-03 20:05:00|34|31.4|34.04|31.44|34.06|31.46|33.93|31.33|0
1664827800000|2022-10-03 20:10:00|34.05|31.45|34.05|31.45|34.07|31.47|33.92|31.32|0
1664828100000|2022-10-03 20:15:00|34.14|31.34|34.17|31.37|34.19|31.39|34.08|31.28|0
1664828400000|2022-10-03 20:20:00|34.16|31.36|34.13|31.33|34.16|31.36|34.12|31.32|0
1664828700000|2022-10-03 20:25:00|34.12|31.32|34.08|31.28|34.16|31.36|34.08|31.28|0
1664829000000|2022-10-03 20:30:00|34.07|31.27|34.08|31.28|34.09|31.29|34.06|31.26|0
1664829300000|2022-10-03 20:35:00|34.07|31.27|34.09|31.29|34.12|31.32|34.04|31.24|0
1664829600000|2022-10-03 20:40:00|34.1|31.3|34.14|31.34|34.14|31.34|34.09|31.29|0
1664829900000|2022-10-03 20:45:00|34.13|31.33|34.15|31.35|34.16|31.36|34.12|31.32|0
1664830200000|2022-10-03 20:50:00|34.17|31.37|34.17|31.37|34.18|31.38|34.15|31.35|0
1664830500000|2022-10-03 20:55:00|34.18|31.38|34.16|31.36|34.19|31.39|34.15|31.35|0
1664830800000|2022-10-03 21:00:00|34.17|31.37|34.18|31.38|34.19|31.39|34.15|31.35|0
1664831100000|2022-10-03 21:05:00|34.19|31.39|34.18|31.38|34.19|31.39|34.17|31.37|0
1664831400000|2022-10-03 21:10:00|34.19|31.39|34.17|31.37|34.19|31.39|34.16|31.36|0
1664831700000|2022-10-03 21:15:00|34.16|31.36|34.17|31.37|34.18|31.38|34.16|31.36|0
1664832000000|2022-10-03 21:20:00|34.18|31.38|34.16|31.36|34.18|31.38|34.15|31.35|0
1664832300000|2022-10-03 21:25:00|34.15|31.35|34.14|31.34|34.15|31.35|34.12|31.32|0
1664832600000|2022-10-03 21:30:00|34.13|31.33|34.12|31.32|34.13|31.33|34.12|31.32|0
1664832900000|2022-10-03 21:35:00|34.11|31.31|34.16|31.36|34.17|31.37|34.11|31.31|0
1664833200000|2022-10-03 21:40:00|34.15|31.35|34.15|31.35|34.17|31.37|34.15|31.35|0
1664833500000|2022-10-03 21:45:00|34.16|31.36|34.13|31.33|34.16|31.36|34.13|31.33|0
1664833800000|2022-10-03 21:50:00|34.12|31.32|34.13|31.33|34.14|31.34|34.12|31.32|0
1664834100000|2022-10-03 21:55:00|34.12|31.32|34.11|31.31|34.14|31.34|34.11|31.31|0
1664834400000|2022-10-03 22:00:00|34.1|31.3|33.97|31.17|34.1|31.3|33.87|31.07|0
1664834700000|2022-10-03 22:05:00|33.98|31.18|33.94|31.14|34.01|31.21|33.93|31.13|0
1664835000000|2022-10-03 22:10:00|33.93|31.13|34.01|31.21|34.01|31.21|33.91|31.11|0
1664835300000|2022-10-03 22:15:00|34.02|31.22|34.11|31.31|34.11|31.31|34|31.2|0
1664835600000|2022-10-03 22:20:00|34.1|31.3|34.12|31.32|34.16|31.36|34.09|31.29|0
1664835900000|2022-10-03 22:25:00|34.14|31.34|34.26|31.46|34.28|31.48|34.11|31.31|0
1664836200000|2022-10-03 22:30:00|34.23|31.43|34.5|31.7|34.56|31.76|34.23|31.43|0
1664836500000|2022-10-03 22:35:00|34.48|31.68|34.54|31.74|34.56|31.76|34.43|31.63|0
1664836800000|2022-10-03 22:40:00|34.52|31.72|34.3|31.5|34.52|31.72|34.27|31.47|0
1664837100000|2022-10-03 22:45:00|34.27|31.47|34.4|31.6|34.43|31.63|34.26|31.46|0
1664837400000|2022-10-03 22:50:00|34.42|31.62|34.36|31.56|34.42|31.62|34.36|31.56|0
1664837700000|2022-10-03 22:55:00|34.38|31.58|34.36|31.56|34.39|31.59|34.26|31.46|0
1664838000000|2022-10-03 23:00:00|34.38|31.58|34.18|31.38|34.39|31.59|34.14|31.34|0
1664838300000|2022-10-03 23:05:00|34.17|31.37|34.16|31.36|34.24|31.44|34.14|31.34|0
1664838600000|2022-10-03 23:10:00|34.15|31.35|34.15|31.35|34.24|31.44|34.1|31.3|0
1664838900000|2022-10-03 23:15:00|34.14|31.34|33.97|31.17|34.14|31.34|33.97|31.17|0
1664839200000|2022-10-03 23:20:00|33.98|31.18|33.87|31.07|34|31.2|33.81|31.01|0
1664839500000|2022-10-03 23:25:00|33.88|31.08|33.84|31.04|33.92|31.12|33.82|31.02|0
1664839800000|2022-10-03 23:30:00|33.82|31.02|33.88|31.08|33.89|31.09|33.74|30.94|0
1664840100000|2022-10-03 23:35:00|33.89|31.09|33.92|31.12|33.94|31.14|33.87|31.07|0
1664840400000|2022-10-03 23:40:00|33.91|31.11|33.91|31.11|33.98|31.18|33.81|31.01|0
1664840700000|2022-10-03 23:45:00|33.9|31.1|33.72|30.92|33.95|31.15|33.71|30.91|0
1664841000000|2022-10-03 23:50:00|33.73|30.93|33.85|31.05|33.89|31.09|33.69|30.89|0
1664841300000|2022-10-03 23:55:00|33.84|31.04|33.72|30.92|33.86|31.06|33.72|30.92|0
1664841600000|2022-10-04 00:00:00|33.71|30.91|33.75|30.95|33.84|31.04|33.71|30.91|0
1664841900000|2022-10-04 00:05:00|33.73|30.93|33.58|30.78|33.75|30.95|33.58|30.78|0
1664842200000|2022-10-04 00:10:00|33.57|30.77|33.47|30.67|33.62|30.82|33.47|30.67|0
1664842500000|2022-10-04 00:15:00|33.42|30.62|33.15|30.35|33.43|30.63|32.99|30.19|0
1664842800000|2022-10-04 00:20:00|33.14|30.34|33.25|30.45|33.29|30.49|33.09|30.29|0
1664843100000|2022-10-04 00:25:00|33.26|30.46|33.22|30.42|33.29|30.49|33.16|30.36|0
1664843400000|2022-10-04 00:30:00|33.21|30.41|33.27|30.47|33.27|30.47|33.2|30.4|0
1664843700000|2022-10-04 00:35:00|33.26|30.46|33.34|30.54|33.36|30.56|33.26|30.46|0
1664844000000|2022-10-04 00:40:00|33.35|30.55|33.38|30.58|33.42|30.62|33.28|30.48|0
1664844300000|2022-10-04 00:45:00|33.4|30.6|33.36|30.56|33.42|30.62|33.33|30.53|0
1664844600000|2022-10-04 00:50:00|33.35|30.55|33.27|30.47|33.4|30.6|33.27|30.47|0
1664844900000|2022-10-04 00:55:00|33.26|30.46|33.16|30.36|33.26|30.46|33.13|30.33|0
1664845200000|2022-10-04 01:00:00|33.17|30.37|33.21|30.41|33.23|30.43|33.17|30.37|0
1664845500000|2022-10-04 01:05:00|33.2|30.4|33.19|30.39|33.23|30.43|33.18|30.38|0
1664845800000|2022-10-04 01:10:00|33.18|30.38|33.34|30.54|33.34|30.54|33.18|30.38|0
1664846100000|2022-10-04 01:15:00|33.33|30.53|33.24|30.44|33.35|30.55|33.2|30.4|0
1664846400000|2022-10-04 01:20:00|33.23|30.43|33.39|30.59|33.4|30.6|33.2|30.4|0
1664846700000|2022-10-04 01:25:00|33.38|30.58|33.28|30.48|33.38|30.58|33.26|30.46|0
1664847000000|2022-10-04 01:30:00|33.29|30.49|33.34|30.54|33.36|30.56|33.15|30.35|0
1664847300000|2022-10-04 01:35:00|33.35|30.55|33.31|30.51|33.35|30.55|33.27|30.47|0
1664847600000|2022-10-04 01:40:00|33.32|30.52|33.33|30.53|33.36|30.56|33.31|30.51|0
1664847900000|2022-10-04 01:45:00|33.34|30.54|33.28|30.48|33.36|30.56|33.27|30.47|0
1664848200000|2022-10-04 01:50:00|33.26|30.46|33.33|30.53|33.37|30.57|33.25|30.45|0
1664848500000|2022-10-04 01:55:00|33.32|30.52|33.5|30.7|33.5|30.7|33.3|30.5|0
1664848800000|2022-10-04 02:00:00|33.51|30.71|33.5|30.7|33.54|30.74|33.43|30.63|0
1664849100000|2022-10-04 02:05:00|33.51|30.71|33.74|30.94|33.74|30.94|33.48|30.68|0
1664849400000|2022-10-04 02:10:00|33.75|30.95|33.68|30.88|33.75|30.95|33.62|30.82|0
1664849700000|2022-10-04 02:15:00|33.69|30.89|33.67|30.87|33.78|30.98|33.63|30.83|0
1664850000000|2022-10-04 02:20:00|33.68|30.88|33.7|30.9|33.73|30.93|33.66|30.86|0
1664850300000|2022-10-04 02:25:00|33.71|30.91|33.57|30.77|33.71|30.91|33.52|30.72|0
1664850600000|2022-10-04 02:30:00|33.56|30.76|33.49|30.69|33.58|30.78|33.49|30.69|0
1664850900000|2022-10-04 02:35:00|33.46|30.66|33.45|30.65|33.51|30.71|33.45|30.65|0
1664851200000|2022-10-04 02:40:00|33.46|30.66|33.45|30.65|33.48|30.68|33.39|30.59|0
1664851500000|2022-10-04 02:45:00|33.44|30.64|33.59|30.79|33.59|30.79|33.44|30.64|0
1664851800000|2022-10-04 02:50:00|33.54|30.74|33.34|30.54|33.54|30.74|33.3|30.5|0
1664852100000|2022-10-04 02:55:00|33.32|30.52|33.28|30.48|33.35|30.55|33.28|30.48|0
1664852400000|2022-10-04 03:00:00|33.27|30.47|33.3|30.5|33.33|30.53|33.27|30.47|0
1664852700000|2022-10-04 03:05:00|33.29|30.49|33.37|30.57|33.38|30.58|33.28|30.48|0
1664853000000|2022-10-04 03:10:00|33.35|30.55|33.29|30.49|33.37|30.57|33.28|30.48|0
1664853300000|2022-10-04 03:15:00|33.28|30.48|33.19|30.39|33.28|30.48|33.19|30.39|0
1664853600000|2022-10-04 03:20:00|33.21|30.41|33.17|30.37|33.26|30.46|33.17|30.37|0
1664853900000|2022-10-04 03:25:00|33.18|30.38|33.18|30.38|33.19|30.39|33.17|30.37|0
1664854200000|2022-10-04 03:30:00|33.17|30.37|33.04|30.24|33.18|30.38|33.04|30.24|0
1664854500000|2022-10-04 03:35:00|33.05|30.25|33|30.2|33.06|30.26|32.95|30.15|0
1664854800000|2022-10-04 03:40:00|32.99|30.19|32.82|30.02|33.01|30.21|32.72|29.92|0
1664855100000|2022-10-04 03:45:00|32.83|30.03|32.9|30.1|32.94|30.14|32.75|29.95|0
1664855400000|2022-10-04 03:50:00|32.91|30.11|32.76|29.96|32.91|30.11|32.76|29.96|0
1664855700000|2022-10-04 03:55:00|32.74|29.94|32.73|29.93|32.81|30.01|32.7|29.9|0
1664856000000|2022-10-04 04:00:00|32.71|29.91|32.75|29.95|32.76|29.96|32.64|29.84|0
1664856300000|2022-10-04 04:05:00|32.76|29.96|32.83|30.03|32.87|30.07|32.76|29.96|0
1664856600000|2022-10-04 04:10:00|32.82|30.02|32.83|30.03|32.91|30.11|32.82|30.02|0
1664856900000|2022-10-04 04:15:00|32.85|30.05|32.83|30.03|32.86|30.06|32.8|30|0
1664857200000|2022-10-04 04:20:00|32.85|30.05|32.77|29.97|32.87|30.07|32.74|29.94|0
1664857500000|2022-10-04 04:25:00|32.76|29.96|32.77|29.97|32.81|30.01|32.72|29.92|0
1664857800000|2022-10-04 04:30:00|32.74|29.94|32.57|29.77|32.78|29.98|32.53|29.73|0
1664858100000|2022-10-04 04:35:00|32.58|29.78|32.37|29.57|32.58|29.78|32.34|29.54|0
1664858400000|2022-10-04 04:40:00|32.39|29.59|32.47|29.67|32.48|29.68|32.35|29.55|0
1664858700000|2022-10-04 04:45:00|32.5|29.7|32.48|29.68|32.5|29.7|32.43|29.63|0
1664859000000|2022-10-04 04:50:00|32.5|29.7|32.43|29.63|32.51|29.71|32.41|29.61|0
1664859300000|2022-10-04 04:55:00|32.44|29.64|32.55|29.75|32.55|29.75|32.43|29.63|0
1664859600000|2022-10-04 05:00:00|32.57|29.77|32.54|29.74|32.62|29.82|32.51|29.71|0
1664859900000|2022-10-04 05:05:00|32.55|29.75|32.49|29.69|32.59|29.79|32.48|29.68|0
1664860200000|2022-10-04 05:10:00|32.5|29.7|32.37|29.57|32.5|29.7|32.36|29.56|0
1664860500000|2022-10-04 05:15:00|32.36|29.56|32.48|29.68|32.49|29.69|32.33|29.53|0
1664860800000|2022-10-04 05:20:00|32.47|29.67|32.57|29.77|32.59|29.79|32.47|29.67|0
1664861100000|2022-10-04 05:25:00|32.56|29.76|32.59|29.79|32.6|29.8|32.55|29.75|0
1664861400000|2022-10-04 05:30:00|32.6|29.8|32.63|29.83|32.68|29.88|32.55|29.75|0
1664861700000|2022-10-04 05:35:00|32.62|29.82|32.55|29.75|32.63|29.83|32.55|29.75|0
1664862000000|2022-10-04 05:40:00|32.56|29.76|32.45|29.65|32.57|29.77|32.45|29.65|0
1664862300000|2022-10-04 05:45:00|32.46|29.66|32.31|29.51|32.48|29.68|32.31|29.51|0
1664862600000|2022-10-04 05:50:00|32.33|29.53|32.42|29.62|32.45|29.65|32.32|29.52|0
1664862900000|2022-10-04 05:55:00|32.41|29.61|32.44|29.64|32.51|29.71|32.41|29.61|0
1664863200000|2022-10-04 06:00:00|32.41|29.61|32.5|29.7|32.57|29.77|32.41|29.61|0
1664863500000|2022-10-04 06:05:00|32.49|29.69|32.52|29.72|32.55|29.75|32.32|29.52|0
1664863800000|2022-10-04 06:10:00|32.5|29.7|32.41|29.61|33.69|30.89|32.35|29.55|0
1664864100000|2022-10-04 06:15:00|32.43|29.63|32.45|29.65|32.47|29.67|32.32|29.52|0
1664864400000|2022-10-04 06:20:00|32.47|29.67|32.3|29.5|32.52|29.72|32.3|29.5|0
1664864700000|2022-10-04 06:25:00|32.31|29.51|32.48|29.68|32.92|30.12|32.28|29.48|0
1664865000000|2022-10-04 06:30:00|32.49|29.69|32.37|29.57|32.49|29.69|32.27|29.47|0
1664865300000|2022-10-04 06:35:00|32.36|29.56|32.39|29.59|32.48|29.68|32.35|29.55|0
1664865600000|2022-10-04 06:40:00|32.38|29.58|32.37|29.57|32.46|29.66|32.32|29.52|0
1664865900000|2022-10-04 06:45:00|32.39|29.59|32.28|29.48|32.39|29.59|32.22|29.42|0
1664866200000|2022-10-04 06:50:00|32.29|29.49|32.26|29.46|32.43|29.63|32.24|29.44|0
1664866500000|2022-10-04 06:55:00|32.25|29.45|32.25|29.45|32.33|29.53|32.21|29.41|0
1664866800000|2022-10-04 07:00:00|32.27|29.47|32.42|29.62|32.48|29.68|32.25|29.45|0
1664867100000|2022-10-04 07:05:00|32.3|29.7|32.01|29.41|32.35|29.75|31.9|29.3|0
1664867400000|2022-10-04 07:10:00|32.02|29.42|31.97|29.37|32.17|29.57|31.97|29.37|0
1664867700000|2022-10-04 07:15:00|31.96|29.36|31.73|29.13|31.99|29.39|31.73|29.13|0
1664868000000|2022-10-04 07:20:00|31.74|29.14|31.72|29.12|31.78|29.18|31.67|29.07|0
1664868300000|2022-10-04 07:25:00|31.7|29.1|31.91|29.31|31.91|29.31|31.67|29.07|0
1664868600000|2022-10-04 07:30:00|31.92|29.32|31.74|29.14|31.97|29.37|31.69|29.09|0
1664868900000|2022-10-04 07:35:00|31.75|29.15|31.61|29.01|31.75|29.15|31.51|28.91|0
1664869200000|2022-10-04 07:40:00|31.59|28.99|31.72|29.12|31.81|29.21|31.59|28.99|0
1664869500000|2022-10-04 07:45:00|31.71|29.11|31.65|29.05|31.76|29.16|31.53|28.93|0
1664869800000|2022-10-04 07:50:00|31.63|29.03|31.61|29.01|31.65|29.05|31.53|28.93|0
1664870100000|2022-10-04 07:55:00|31.62|29.02|31.6|29|31.75|29.15|31.57|28.97|0
1664870400000|2022-10-04 08:00:00|31.58|28.98|31.52|28.92|31.63|29.03|31.51|28.91|0
1664870700000|2022-10-04 08:05:00|31.53|28.93|31.55|28.95|31.58|28.98|31.48|28.88|0
1664871000000|2022-10-04 08:10:00|31.56|28.96|31.57|28.97|31.59|28.99|31.51|28.91|0
1664871300000|2022-10-04 08:15:00|31.56|28.96|31.61|29.01|31.65|29.05|31.55|28.95|0
1664871600000|2022-10-04 08:20:00|31.62|29.02|31.73|29.13|31.74|29.14|31.57|28.97|0
1664871900000|2022-10-04 08:25:00|31.72|29.12|31.66|29.06|31.78|29.18|31.62|29.02|0
1664872200000|2022-10-04 08:30:00|31.67|29.07|31.59|28.99|31.7|29.1|31.59|28.99|0
1664872500000|2022-10-04 08:35:00|31.58|28.98|31.55|28.95|31.66|29.06|31.54|28.94|0
1664872800000|2022-10-04 08:40:00|31.56|28.96|31.76|29.16|31.76|29.16|31.48|28.88|0
1664873100000|2022-10-04 08:45:00|31.74|29.14|31.6|29|31.76|29.16|31.58|28.98|0
1664873400000|2022-10-04 08:50:00|31.61|29.01|31.65|29.05|31.69|29.09|31.56|28.96|0
1664873700000|2022-10-04 08:55:00|31.66|29.06|31.53|28.93|31.7|29.1|31.51|28.91|0
1664874000000|2022-10-04 09:00:00|31.52|28.92|31.6|29|31.6|29|31.46|28.86|0
1664874300000|2022-10-04 09:05:00|31.59|28.99|31.82|29.22|31.85|29.25|31.54|28.94|0
1664874600000|2022-10-04 09:10:00|31.81|29.21|31.98|29.38|32.01|29.41|31.79|29.19|0
1664874900000|2022-10-04 09:15:00|31.97|29.37|31.85|29.25|32|29.4|31.82|29.22|0
1664875200000|2022-10-04 09:20:00|31.84|29.24|31.78|29.18|31.9|29.3|31.77|29.17|0
1664875500000|2022-10-04 09:25:00|31.77|29.17|31.54|28.94|31.78|29.18|31.54|28.94|0
1664875800000|2022-10-04 09:30:00|31.56|28.96|31.74|29.14|31.89|29.29|31.54|28.94|0
1664876100000|2022-10-04 09:35:00|31.75|29.15|31.63|29.03|31.81|29.21|31.62|29.02|0
1664876400000|2022-10-04 09:40:00|31.67|29.07|32.07|29.47|32.48|29.88|31.55|28.95|0
1664876700000|2022-10-04 09:45:00|32.1|29.5|32.14|29.54|32.23|29.63|32.09|29.49|0
1664877000000|2022-10-04 09:50:00|32.13|29.53|31.97|29.37|32.14|29.54|31.9|29.3|0
1664877300000|2022-10-04 09:55:00|31.95|29.35|31.91|29.31|32.01|29.41|31.84|29.24|0
1664877600000|2022-10-04 10:00:00|31.94|29.34|31.93|29.33|32.01|29.41|31.85|29.25|0
1664877900000|2022-10-04 10:05:00|31.91|29.31|31.85|29.25|32.05|29.45|31.85|29.25|0
1664878200000|2022-10-04 10:10:00|31.87|29.27|31.78|29.18|31.9|29.3|31.66|29.06|0
1664878500000|2022-10-04 10:15:00|31.77|29.17|31.48|28.88|31.79|29.19|31.47|28.87|0
1664878800000|2022-10-04 10:20:00|31.49|28.89|31.49|28.89|31.59|28.99|31.47|28.87|0
1664879100000|2022-10-04 10:25:00|31.51|28.91|31.46|28.86|31.58|28.98|31.43|28.83|0
1664879400000|2022-10-04 10:30:00|31.45|28.85|31.71|29.11|32.06|29.46|31.3|28.7|0
1664879700000|2022-10-04 10:35:00|31.7|29.1|31.74|29.14|31.8|29.2|31.65|29.05|0
1664880000000|2022-10-04 10:40:00|31.73|29.13|31.68|29.08|31.78|29.18|31.66|29.06|0
1664880300000|2022-10-04 10:45:00|31.69|29.09|31.84|29.24|31.86|29.26|31.69|29.09|0
1664880600000|2022-10-04 10:50:00|31.85|29.25|31.92|29.32|31.95|29.35|31.8|29.2|0
1664880900000|2022-10-04 10:55:00|31.93|29.33|31.95|29.35|32.01|29.41|31.88|29.28|0
1664881200000|2022-10-04 11:00:00|31.99|29.39|32.08|29.48|32.11|29.51|31.99|29.39|0
1664881500000|2022-10-04 11:05:00|32.1|29.5|32.03|29.43|32.17|29.57|32|29.4|0
1664881800000|2022-10-04 11:10:00|32.02|29.42|32.11|29.51|32.14|29.54|31.96|29.36|0
1664882100000|2022-10-04 11:15:00|32.12|29.52|32.04|29.44|32.15|29.55|32|29.4|0
1664882400000|2022-10-04 11:20:00|32.03|29.43|32.21|29.61|32.24|29.64|32.02|29.42|0
1664882700000|2022-10-04 11:25:00|32.2|29.6|32.22|29.62|32.26|29.66|32.16|29.56|0
1664883000000|2022-10-04 11:30:00|32.21|29.61|32.05|29.45|32.21|29.61|32.05|29.45|0
1664883300000|2022-10-04 11:35:00|32.04|29.44|32.05|29.45|32.13|29.53|31.98|29.38|0
1664883600000|2022-10-04 11:40:00|32.08|29.48|32.03|29.43|32.14|29.54|32|29.4|0
1664883900000|2022-10-04 11:45:00|32.02|29.42|32.18|29.58|32.18|29.58|31.98|29.38|0
1664884200000|2022-10-04 11:50:00|32.15|29.55|31.97|29.37|32.18|29.58|31.94|29.34|0
1664884500000|2022-10-04 11:55:00|31.98|29.38|31.97|29.37|32.07|29.47|31.93|29.33|0
1664884800000|2022-10-04 12:00:00|31.96|29.36|31.87|29.27|32.06|29.46|31.87|29.27|0
1664885100000|2022-10-04 12:05:00|31.88|29.28|31.89|29.29|31.94|29.34|31.87|29.27|0
1664885400000|2022-10-04 12:10:00|31.93|29.33|31.93|29.33|31.99|29.39|31.87|29.27|0
1664885700000|2022-10-04 12:15:00|31.92|29.32|31.88|29.28|31.94|29.34|31.85|29.25|0
1664886000000|2022-10-04 12:20:00|31.89|29.29|32.12|29.52|32.25|29.65|31.89|29.29|0
1664886300000|2022-10-04 12:25:00|32.1|29.5|31.24|28.64|32.24|29.64|31.23|28.63|0
1664886600000|2022-10-04 12:30:00|31.23|28.63|31.35|28.75|31.4|28.8|31.21|28.61|0
1664886900000|2022-10-04 12:35:00|31.36|28.76|31.49|28.89|31.49|28.89|31.23|28.63|0
1664887200000|2022-10-04 12:40:00|31.5|28.9|31.42|28.82|31.5|28.9|31.37|28.77|0
1664887500000|2022-10-04 12:45:00|31.45|28.85|31.53|28.93|31.57|28.97|31.45|28.85|0
1664887800000|2022-10-04 12:50:00|31.51|28.91|31.23|28.63|31.53|28.93|31.23|28.63|0
1664888100000|2022-10-04 12:55:00|31.24|28.64|31.19|28.59|31.39|28.79|31.17|28.57|0
1664888400000|2022-10-04 13:00:00|31.2|28.6|31.25|28.65|31.32|28.72|31.18|28.58|0
1664888700000|2022-10-04 13:05:00|31.27|28.67|31.06|28.46|31.42|28.82|31.05|28.45|0
1664889000000|2022-10-04 13:10:00|31.05|28.45|31.11|28.51|31.16|28.56|31.05|28.45|0
1664889300000|2022-10-04 13:15:00|31.1|28.5|30.92|28.32|31.1|28.5|30.89|28.29|0
1664889600000|2022-10-04 13:20:00|30.93|28.33|30.95|28.35|31.01|28.41|30.9|28.3|0
1664889900000|2022-10-04 13:25:00|30.93|28.33|30.9|28.3|31.13|28.53|30.9|28.3|0
1664890200000|2022-10-04 13:30:00|30.88|28.28|30.38|27.78|30.93|28.33|30.32|27.72|0
1664890500000|2022-10-04 13:35:00|30.34|27.74|29.95|27.35|30.41|27.81|29.95|27.35|0
1664890800000|2022-10-04 13:40:00|29.98|27.38|30.22|27.62|30.93|28.33|29.91|27.31|0
1664891100000|2022-10-04 13:45:00|30.21|27.61|29.87|27.27|30.28|27.68|29.8|27.2|0
1664891400000|2022-10-04 13:50:00|29.86|27.26|30.71|28.11|30.83|28.23|29.84|27.24|0
1664891700000|2022-10-04 13:55:00|30.7|28.1|30.29|27.69|30.78|28.18|30.29|27.69|0
1664892000000|2022-10-04 14:00:00|30.28|27.68|29.91|27.31|30.28|27.68|29.76|27.16|0
1664892300000|2022-10-04 14:05:00|29.93|27.33|30.06|27.46|30.25|27.65|29.9|27.3|0
1664892600000|2022-10-04 14:10:00|30.07|27.47|29.97|27.37|30.1|27.5|29.9|27.3|0
1664892900000|2022-10-04 14:15:00|29.95|27.35|30.02|27.42|30.02|27.42|29.9|27.3|0
1664893200000|2022-10-04 14:20:00|30.03|27.43|30.16|27.56|30.25|27.65|30.01|27.41|0
1664893500000|2022-10-04 14:25:00|30.17|27.57|30.23|27.63|30.26|27.66|30.01|27.41|0
1664893800000|2022-10-04 14:30:00|30.2|27.6|29.95|27.35|30.2|27.6|29.95|27.35|0
1664894100000|2022-10-04 14:35:00|29.93|27.33|30|27.4|30.03|27.43|29.9|27.3|0
1664894400000|2022-10-04 14:40:00|29.98|27.38|30.05|27.45|30.13|27.53|29.83|27.23|0
1664894700000|2022-10-04 14:45:00|30.06|27.46|30.06|27.46|30.2|27.6|29.93|27.33|0
1664895000000|2022-10-04 14:50:00|30.05|27.45|30.04|27.44|30.33|27.73|29.99|27.39|0
1664895300000|2022-10-04 14:55:00|30.03|27.43|29.74|27.14|30.05|27.45|29.68|27.08|0
1664895600000|2022-10-04 15:00:00|29.75|27.15|30.19|27.59|30.75|28.15|29.65|27.05|0
1664895900000|2022-10-04 15:05:00|30.2|27.6|30.21|27.61|30.26|27.66|30.06|27.46|0
1664896200000|2022-10-04 15:10:00|30.2|27.6|30.23|27.63|30.47|27.87|30.2|27.6|0
1664896500000|2022-10-04 15:15:00|30.22|27.62|30.16|27.56|30.23|27.63|30.12|27.52|0
1664896800000|2022-10-04 15:20:00|30.17|27.57|30.1|27.5|30.18|27.58|30.05|27.45|0
1664897100000|2022-10-04 15:25:00|30.09|27.49|30.02|27.42|30.15|27.55|29.99|27.39|0
1664897400000|2022-10-04 15:30:00|30.01|27.41|30.22|27.62|30.32|27.72|29.89|27.29|0
1664897700000|2022-10-04 15:35:00|30.21|27.61|30.08|27.48|30.21|27.61|30.05|27.45|0
1664898000000|2022-10-04 15:40:00|30.07|27.47|30.2|27.6|30.32|27.72|30.03|27.43|0
1664898300000|2022-10-04 15:45:00|30.21|27.61|30.34|27.74|30.42|27.82|30.21|27.61|0
1664898600000|2022-10-04 15:50:00|30.33|27.73|30.31|27.71|30.33|27.73|30.19|27.59|0
1664898900000|2022-10-04 15:55:00|30.3|27.7|30.16|27.56|30.41|27.81|30.16|27.56|0
1664899200000|2022-10-04 16:00:00|30.15|27.55|30.11|27.51|30.18|27.58|30.09|27.49|0
1664899500000|2022-10-04 16:05:00|30.1|27.5|30.24|27.64|30.27|27.67|30.07|27.47|0
1664899800000|2022-10-04 16:10:00|30.25|27.65|30.15|27.55|30.3|27.7|30.1|27.5|0
1664900100000|2022-10-04 16:15:00|30.13|27.53|30.19|27.59|30.2|27.6|30.09|27.49|0
1664900400000|2022-10-04 16:20:00|30.18|27.58|30.24|27.64|30.29|27.69|30.14|27.54|0
1664900700000|2022-10-04 16:25:00|30.26|27.66|30.02|27.42|30.26|27.66|29.89|27.29|0
1664901000000|2022-10-04 16:30:00|30.03|27.43|29.92|27.32|30.05|27.45|29.89|27.29|0
1664901300000|2022-10-04 16:35:00|29.93|27.33|29.98|27.38|30.03|27.43|29.93|27.33|0
1664901600000|2022-10-04 16:40:00|30|27.4|30.17|27.57|30.24|27.64|30|27.4|0
1664901900000|2022-10-04 16:45:00|30.19|27.59|30.51|27.91|30.55|27.95|30.16|27.56|0
1664902200000|2022-10-04 16:50:00|30.53|27.93|30.59|27.99|30.62|28.02|30.44|27.84|0
1664902500000|2022-10-04 16:55:00|30.61|28.01|30.51|27.91|30.66|28.06|30.45|27.85|0
1664902800000|2022-10-04 17:00:00|30.52|27.92|30.57|27.97|30.7|28.1|30.46|27.86|0
1664903100000|2022-10-04 17:05:00|30.58|27.98|30.83|28.23|30.87|28.27|30.57|27.97|0
1664903400000|2022-10-04 17:10:00|30.84|28.24|31.01|28.41|31.01|28.41|30.68|28.08|0
1664903700000|2022-10-04 17:15:00|31.02|28.42|31.36|28.76|31.39|28.79|31.01|28.41|0
1664904000000|2022-10-04 17:20:00|31.38|28.78|31.24|28.64|31.47|28.87|31.16|28.56|0
1664904300000|2022-10-04 17:25:00|31.22|28.62|29.97|27.37|31.22|28.62|29.93|27.33|0
1664904600000|2022-10-04 17:30:00|29.95|27.35|29.94|27.34|29.96|27.36|29.78|27.18|0
1664904900000|2022-10-04 17:35:00|29.96|27.36|29.95|27.35|30.04|27.44|29.88|27.28|0
1664905200000|2022-10-04 17:40:00|29.98|27.38|29.95|27.35|30|27.4|29.81|27.21|0
1664905500000|2022-10-04 17:45:00|29.93|27.33|29.73|27.13|29.97|27.37|29.68|27.08|0
1664905800000|2022-10-04 17:50:00|29.74|27.14|29.52|26.92|29.78|27.18|29.42|26.82|0
1664906100000|2022-10-04 17:55:00|29.51|26.91|29.52|26.92|29.52|26.92|29.31|26.71|0
1664906400000|2022-10-04 18:00:00|29.5|26.9|29.49|26.89|29.53|26.93|29.36|26.76|0
1664906700000|2022-10-04 18:05:00|29.48|26.88|29.45|26.85|29.55|26.95|29.38|26.78|0
1664907000000|2022-10-04 18:10:00|29.44|26.84|29.58|26.98|29.63|27.03|29.38|26.78|0
1664907300000|2022-10-04 18:15:00|29.57|26.97|29.63|27.03|29.65|27.05|29.45|26.85|0
1664907600000|2022-10-04 18:20:00|29.64|27.04|29.47|26.87|29.66|27.06|29.45|26.85|0
1664907900000|2022-10-04 18:25:00|29.48|26.88|29.84|27.24|29.84|27.24|29.45|26.85|0
1664908200000|2022-10-04 18:30:00|29.82|27.22|29.6|27|29.88|27.28|29.48|26.88|0
1664908500000|2022-10-04 18:35:00|29.62|27.02|29.63|27.03|29.75|27.15|29.58|26.98|0
1664908800000|2022-10-04 18:40:00|29.66|27.06|29.53|26.93|29.67|27.07|29.53|26.93|0
1664909100000|2022-10-04 18:45:00|29.55|26.95|29.24|26.64|29.55|26.95|29.2|26.6|0
1664909400000|2022-10-04 18:50:00|29.23|26.63|29.11|26.51|29.23|26.63|29.06|26.46|0
1664909700000|2022-10-04 18:55:00|29.12|26.52|29.14|26.54|29.15|26.55|29.01|26.41|0
1664910000000|2022-10-04 19:00:00|29.15|26.55|29.25|26.65|29.34|26.74|29.1|26.5|0
1664910300000|2022-10-04 19:05:00|29.27|26.67|29.48|26.88|29.51|26.91|29.26|26.66|0
1664910600000|2022-10-04 19:10:00|29.52|26.92|29.56|26.96|29.86|27.26|29.52|26.92|0
1664910900000|2022-10-04 19:15:00|29.58|26.98|29.57|26.97|29.63|27.03|29.43|26.83|0
1664911200000|2022-10-04 19:20:00|29.56|26.96|29.47|26.87|29.74|27.14|29.47|26.87|0
1664911500000|2022-10-04 19:25:00|29.48|26.88|29.37|26.77|29.54|26.94|29.26|26.66|0
1664911800000|2022-10-04 19:30:00|29.4|26.8|29.52|26.92|29.58|26.98|29.38|26.78|0
1664912100000|2022-10-04 19:35:00|29.5|26.9|29.19|26.59|29.57|26.97|29.06|26.46|0
1664912400000|2022-10-04 19:40:00|29.16|26.56|29.29|26.69|29.36|26.76|29.16|26.56|0
1664912700000|2022-10-04 19:45:00|29.28|26.68|29.26|26.66|29.36|26.76|29.17|26.57|0
1664913000000|2022-10-04 19:50:00|29.17|26.57|29.97|27.37|30.05|27.45|28.95|26.35|0
1664913300000|2022-10-04 19:55:00|29.96|27.36|31.16|28.56|31.47|28.87|29.96|27.36|0
1664913600000|2022-10-04 20:00:00|31.19|28.59|31.02|28.42|31.23|28.63|30.93|28.33|0
1664913900000|2022-10-04 20:05:00|30.99|28.39|31.11|28.51|31.11|28.51|30.96|28.36|0
1664914200000|2022-10-04 20:10:00|31.09|28.49|31.22|28.62|31.23|28.63|31.05|28.45|0
1664914500000|2022-10-04 20:15:00|31.3|28.5|31.33|28.53|31.33|28.53|31.26|28.46|0
1664914800000|2022-10-04 20:20:00|31.34|28.54|31.33|28.53|31.37|28.57|31.32|28.52|0
1664915100000|2022-10-04 20:25:00|31.32|28.52|31.28|28.48|31.34|28.54|31.25|28.45|0
1664915400000|2022-10-04 20:30:00|31.26|28.46|30.16|27.36|31.3|28.5|30.12|27.32|0
1664915700000|2022-10-04 20:35:00|30.17|27.37|30.14|27.34|30.18|27.38|30.13|27.33|0
1664916000000|2022-10-04 20:40:00|30.15|27.35|30.18|27.38|30.19|27.39|30.13|27.33|0
1664916300000|2022-10-04 20:45:00|30.19|27.39|30.22|27.42|30.23|27.43|30.16|27.36|0
1664916600000|2022-10-04 20:50:00|30.21|27.41|30.15|27.35|30.22|27.42|30.11|27.31|0
1664916900000|2022-10-04 20:55:00|30.16|27.36|30.16|27.36|30.17|27.37|30.07|27.27|0
1664917200000|2022-10-04 21:00:00|30.14|27.34|30.16|27.36|30.2|27.4|30.14|27.34|0
1664917500000|2022-10-04 21:05:00|30.18|27.38|30.15|27.35|30.18|27.38|30.13|27.33|0
1664917800000|2022-10-04 21:10:00|30.13|27.33|30.16|27.36|30.17|27.37|30.12|27.32|0
1664918100000|2022-10-04 21:15:00|30.18|27.38|30.17|27.37|30.19|27.39|30.15|27.35|0
1664918400000|2022-10-04 21:20:00|30.16|27.36|30.14|27.34|30.17|27.37|30.14|27.34|0
1664918700000|2022-10-04 21:25:00|30.13|27.33|30.19|27.39|30.19|27.39|30.12|27.32|0
1664919000000|2022-10-04 21:30:00|30.16|27.36|30.17|27.37|30.17|27.37|30.16|27.36|0
1664919300000|2022-10-04 21:35:00|30.16|27.36|30.17|27.37|30.18|27.38|30.16|27.36|0
1664919600000|2022-10-04 21:40:00|30.16|27.36|30.16|27.36|30.17|27.37|30.15|27.35|0
1664919900000|2022-10-04 21:45:00|30.17|27.37|30.15|27.35|30.17|27.37|30.15|27.35|0
1664920200000|2022-10-04 21:50:00|30.17|27.37|30.17|27.37|30.18|27.38|30.15|27.35|0
1664920500000|2022-10-04 21:55:00|30.16|27.36|30.16|27.36|30.18|27.38|30.16|27.36|0
1664920800000|2022-10-04 22:00:00|30.22|27.42|30.37|27.57|30.45|27.65|30.18|27.38|0
1664921100000|2022-10-04 22:05:00|30.36|27.56|30.41|27.61|30.49|27.69|30.36|27.56|0
1664921400000|2022-10-04 22:10:00|30.4|27.6|30.33|27.53|30.41|27.61|30.33|27.53|0
1664921700000|2022-10-04 22:15:00|30.32|27.52|30.3|27.5|30.32|27.52|30.29|27.49|0
1664922000000|2022-10-04 22:20:00|30.32|27.52|30.33|27.53|30.39|27.59|30.3|27.5|0
1664922300000|2022-10-04 22:25:00|30.35|27.55|30.41|27.61|30.42|27.62|30.35|27.55|0
1664922600000|2022-10-04 22:30:00|30.4|27.6|30.47|27.67|30.5|27.7|30.4|27.6|0
1664922900000|2022-10-04 22:35:00|30.48|27.68|30.46|27.66|30.5|27.7|30.46|27.66|0
1664923200000|2022-10-04 22:40:00|30.45|27.65|30.43|27.63|30.46|27.66|30.4|27.6|0
1664923500000|2022-10-04 22:45:00|30.42|27.62|30.5|27.7|30.5|27.7|30.38|27.58|0
1664923800000|2022-10-04 22:50:00|30.48|27.68|30.45|27.65|30.5|27.7|30.43|27.63|0
1664924100000|2022-10-04 22:55:00|30.44|27.64|30.41|27.61|30.48|27.68|30.38|27.58|0
1664924400000|2022-10-04 23:00:00|30.47|27.67|30.49|27.69|30.5|27.7|30.43|27.63|0
1664924700000|2022-10-04 23:05:00|30.5|27.7|30.45|27.65|30.59|27.79|30.45|27.65|0
1664925000000|2022-10-04 23:10:00|30.44|27.64|30.4|27.6|30.49|27.69|30.38|27.58|0
1664925300000|2022-10-04 23:15:00|30.41|27.61|30.45|27.65|30.45|27.65|30.41|27.61|0
1664925600000|2022-10-04 23:20:00|30.44|27.64|30.45|27.65|30.48|27.68|30.43|27.63|0
1664925900000|2022-10-04 23:25:00|30.44|27.64|30.58|27.78|30.59|27.79|30.43|27.63|0
1664926200000|2022-10-04 23:30:00|30.56|27.76|30.44|27.64|30.57|27.77|30.43|27.63|0
1664926500000|2022-10-04 23:35:00|30.43|27.63|30.42|27.62|30.47|27.67|30.4|27.6|0
1664926800000|2022-10-04 23:40:00|30.44|27.64|30.45|27.65|30.45|27.65|30.4|27.6|0
1664927100000|2022-10-04 23:45:00|30.47|27.67|30.43|27.63|30.48|27.68|30.43|27.63|0
1664927400000|2022-10-04 23:50:00|30.45|27.65|30.47|27.67|30.51|27.71|30.43|27.63|0
1664927700000|2022-10-04 23:55:00|30.48|27.68|30.44|27.64|30.48|27.68|30.44|27.64|0
1664928000000|2022-10-05 00:00:00|30.46|27.66|30.54|27.74|30.62|27.82|30.46|27.66|0
1664928300000|2022-10-05 00:05:00|30.53|27.73|30.68|27.88|30.7|27.9|30.51|27.71|0
1664928600000|2022-10-05 00:10:00|30.69|27.89|30.62|27.82|30.69|27.89|30.6|27.8|0
1664928900000|2022-10-05 00:15:00|30.63|27.83|30.64|27.84|30.66|27.86|30.56|27.76|0
1664929200000|2022-10-05 00:20:00|30.63|27.83|30.7|27.9|30.71|27.91|30.63|27.83|0
1664929500000|2022-10-05 00:25:00|30.71|27.91|30.7|27.9|30.71|27.91|30.66|27.86|0
1664929800000|2022-10-05 00:30:00|30.71|27.91|30.68|27.88|30.71|27.91|30.64|27.84|0
1664930100000|2022-10-05 00:35:00|30.67|27.87|30.63|27.83|30.71|27.91|30.63|27.83|0
1664930400000|2022-10-05 00:40:00|30.62|27.82|30.67|27.87|30.68|27.88|30.56|27.76|0
1664930700000|2022-10-05 00:45:00|30.66|27.86|30.84|28.04|30.85|28.05|30.62|27.82|0
1664931000000|2022-10-05 00:50:00|30.85|28.05|30.86|28.06|30.93|28.13|30.83|28.03|0
1664931300000|2022-10-05 00:55:00|30.88|28.08|30.8|28|30.93|28.13|30.8|28|0
1664931600000|2022-10-05 01:00:00|30.84|28.04|30.77|27.97|30.84|28.04|30.76|27.96|0
1664931900000|2022-10-05 01:05:00|30.75|27.95|30.57|27.77|30.77|27.97|30.56|27.76|0
1664932200000|2022-10-05 01:10:00|30.59|27.79|30.52|27.72|30.59|27.79|30.52|27.72|0
1664932500000|2022-10-05 01:15:00|30.51|27.71|30.72|27.92|30.77|27.97|30.51|27.71|0
1664932800000|2022-10-05 01:20:00|30.71|27.91|30.64|27.84|30.72|27.92|30.56|27.76|0
1664933100000|2022-10-05 01:25:00|30.65|27.85|30.59|27.79|30.73|27.93|30.55|27.75|0
1664933400000|2022-10-05 01:30:00|30.6|27.8|30.87|28.07|30.89|28.09|30.59|27.79|0
1664933700000|2022-10-05 01:35:00|30.86|28.06|30.93|28.13|30.93|28.13|30.77|27.97|0
1664934000000|2022-10-05 01:40:00|31.02|28.22|30.95|28.15|31.14|28.34|30.95|28.15|0
1664934300000|2022-10-05 01:45:00|30.97|28.17|31.03|28.23|31.03|28.23|30.95|28.15|0
1664934600000|2022-10-05 01:50:00|31.01|28.21|31.08|28.28|31.08|28.28|30.92|28.12|0
1664934900000|2022-10-05 01:55:00|31.07|28.27|31.01|28.21|31.08|28.28|30.96|28.16|0
1664935200000|2022-10-05 02:00:00|31|28.2|30.86|28.06|31|28.2|30.81|28.01|0
1664935500000|2022-10-05 02:05:00|30.88|28.08|30.98|28.18|31.02|28.22|30.84|28.04|0
1664935800000|2022-10-05 02:10:00|30.99|28.19|30.99|28.19|31.03|28.23|30.94|28.14|0
1664936100000|2022-10-05 02:15:00|31.01|28.21|30.88|28.08|31.01|28.21|30.88|28.08|0
1664936400000|2022-10-05 02:20:00|30.9|28.1|30.85|28.05|30.93|28.13|30.84|28.04|0
1664936700000|2022-10-05 02:25:00|30.83|28.03|30.82|28.02|30.84|28.04|30.72|27.92|0
1664937000000|2022-10-05 02:30:00|30.81|28.01|30.98|28.18|31.01|28.21|30.8|28|0
1664937300000|2022-10-05 02:35:00|31|28.2|30.96|28.16|31|28.2|30.91|28.11|0
1664937600000|2022-10-05 02:40:00|30.99|28.19|31.02|28.22|31.07|28.27|30.96|28.16|0
1664937900000|2022-10-05 02:45:00|31.03|28.23|30.96|28.16|31.12|28.32|30.95|28.15|0
1664938200000|2022-10-05 02:50:00|30.97|28.17|30.89|28.09|30.98|28.18|30.85|28.05|0
1664938500000|2022-10-05 02:55:00|30.9|28.1|30.95|28.15|30.99|28.19|30.89|28.09|0
1664938800000|2022-10-05 03:00:00|30.93|28.13|30.93|28.13|30.98|28.18|30.91|28.11|0
1664939100000|2022-10-05 03:05:00|30.94|28.14|30.94|28.14|31.01|28.21|30.91|28.11|0
1664939400000|2022-10-05 03:10:00|30.93|28.13|30.9|28.1|30.93|28.13|30.87|28.07|0
1664939700000|2022-10-05 03:15:00|30.89|28.09|30.89|28.09|30.9|28.1|30.87|28.07|0
1664940000000|2022-10-05 03:20:00|30.88|28.08|30.84|28.04|30.91|28.11|30.84|28.04|0
1664940300000|2022-10-05 03:25:00|30.85|28.05|30.85|28.05|30.87|28.07|30.84|28.04|0
1664940600000|2022-10-05 03:30:00|30.86|28.06|30.93|28.13|30.95|28.15|30.83|28.03|0
1664940900000|2022-10-05 03:35:00|30.94|28.14|30.88|28.08|30.95|28.15|30.87|28.07|0
1664941200000|2022-10-05 03:40:00|30.89|28.09|30.86|28.06|30.89|28.09|30.86|28.06|0
1664941500000|2022-10-05 03:45:00|30.87|28.07|30.84|28.04|30.88|28.08|30.83|28.03|0
1664941800000|2022-10-05 03:50:00|30.86|28.06|30.88|28.08|30.89|28.09|30.83|28.03|0
1664942100000|2022-10-05 03:55:00|30.89|28.09|30.85|28.05|30.9|28.1|30.85|28.05|0
1664942400000|2022-10-05 04:00:00|30.87|28.07|30.89|28.09|30.95|28.15|30.85|28.05|0
1664942700000|2022-10-05 04:05:00|30.88|28.08|30.89|28.09|30.97|28.17|30.88|28.08|0
1664943000000|2022-10-05 04:10:00|30.9|28.1|30.93|28.13|30.94|28.14|30.85|28.05|0
1664943300000|2022-10-05 04:15:00|30.92|28.12|30.97|28.17|30.99|28.19|30.92|28.12|0
1664943600000|2022-10-05 04:20:00|30.98|28.18|31.02|28.22|31.03|28.23|30.95|28.15|0
1664943900000|2022-10-05 04:25:00|31.01|28.21|30.99|28.19|31.02|28.22|30.99|28.19|0
1664944200000|2022-10-05 04:30:00|30.97|28.17|30.93|28.13|30.99|28.19|30.89|28.09|0
1664944500000|2022-10-05 04:35:00|30.92|28.12|30.96|28.16|30.96|28.16|30.89|28.09|0
1664944800000|2022-10-05 04:40:00|30.95|28.15|30.96|28.16|30.98|28.18|30.93|28.13|0
1664945100000|2022-10-05 04:45:00|30.95|28.15|30.91|28.11|30.96|28.16|30.91|28.11|0
1664945400000|2022-10-05 04:50:00|30.93|28.13|30.97|28.17|30.98|28.18|30.9|28.1|0
1664945700000|2022-10-05 04:55:00|30.98|28.18|30.99|28.19|31.02|28.22|30.97|28.17|0
1664946000000|2022-10-05 05:00:00|31|28.2|30.9|28.1|31|28.2|30.9|28.1|0
1664946300000|2022-10-05 05:05:00|30.91|28.11|30.91|28.11|30.91|28.11|30.85|28.05|0
1664946600000|2022-10-05 05:10:00|30.9|28.1|30.9|28.1|30.98|28.18|30.89|28.09|0
1664946900000|2022-10-05 05:15:00|30.91|28.11|30.84|28.04|30.91|28.11|30.82|28.02|0
1664947200000|2022-10-05 05:20:00|30.85|28.05|30.87|28.07|30.89|28.09|30.83|28.03|0
1664947500000|2022-10-05 05:25:00|30.86|28.06|30.86|28.06|30.87|28.07|30.82|28.02|0
1664947800000|2022-10-05 05:30:00|30.85|28.05|30.81|28.01|30.86|28.06|30.81|28.01|0
1664948100000|2022-10-05 05:35:00|30.8|28|30.78|27.98|30.8|28|30.77|27.97|0
1664948400000|2022-10-05 05:40:00|30.79|27.99|30.76|27.96|30.8|28|30.76|27.96|0
1664948700000|2022-10-05 05:45:00|30.77|27.97|30.81|28.01|30.85|28.05|30.76|27.96|0
1664949000000|2022-10-05 05:50:00|30.82|28.02|30.81|28.01|30.86|28.06|30.81|28.01|0
1664949300000|2022-10-05 05:55:00|30.8|28|30.76|27.96|30.8|28|30.73|27.93|0
1664949600000|2022-10-05 06:00:00|30.75|27.95|30.78|27.98|30.79|27.99|30.72|27.92|0
1664949900000|2022-10-05 06:05:00|30.8|28|30.81|28.01|30.87|28.07|30.76|27.96|0
1664950200000|2022-10-05 06:10:00|30.8|28|30.93|28.13|30.93|28.13|30.8|28|0
1664950500000|2022-10-05 06:15:00|30.92|28.12|30.9|28.1|30.97|28.17|30.86|28.06|0
1664950800000|2022-10-05 06:20:00|30.89|28.09|30.91|28.11|30.94|28.14|30.86|28.06|0
1664951100000|2022-10-05 06:25:00|30.92|28.12|30.9|28.1|30.95|28.15|30.85|28.05|0
1664951400000|2022-10-05 06:30:00|30.91|28.11|30.82|28.02|30.92|28.12|30.8|28|0
1664951700000|2022-10-05 06:35:00|30.81|28.01|30.77|27.97|30.82|28.02|30.74|27.94|0
1664952000000|2022-10-05 06:40:00|30.76|27.96|30|27.2|30.8|28|30|27.2|0
1664952300000|2022-10-05 06:45:00|30.01|27.21|30.51|27.71|30.53|27.73|30.01|27.21|0
1664952600000|2022-10-05 06:50:00|30.52|27.72|30.53|27.73|30.54|27.74|30.51|27.71|0
1664952900000|2022-10-05 06:55:00|30.54|27.74|30.67|27.87|30.71|27.91|30.51|27.71|0
1664953200000|2022-10-05 07:00:00|30.65|27.85|30.61|27.81|30.81|28.01|30.58|27.78|0
1664953500000|2022-10-05 07:05:00|30.62|27.82|30.7|28.1|30.71|28.11|30.45|27.82|0
1664953800000|2022-10-05 07:10:00|30.68|28.08|30.64|28.04|30.7|28.1|30.48|27.88|0
1664954100000|2022-10-05 07:15:00|30.59|27.99|30.69|28.09|30.71|28.11|30.56|27.96|0
1664954400000|2022-10-05 07:20:00|30.71|28.11|30.85|28.25|30.87|28.27|30.63|28.03|0
1664954700000|2022-10-05 07:25:00|30.86|28.26|30.83|28.23|30.87|28.27|30.72|28.12|0
1664955000000|2022-10-05 07:30:00|30.85|28.25|30.57|27.97|30.85|28.25|30.46|27.86|0
1664955300000|2022-10-05 07:35:00|30.55|27.95|30.53|27.93|30.56|27.96|30.39|27.79|0
1664955600000|2022-10-05 07:40:00|30.5|27.9|30.52|27.92|30.6|28|30.41|27.81|0
1664955900000|2022-10-05 07:45:00|30.51|27.91|30.47|27.87|30.59|27.99|30.46|27.86|0
1664956200000|2022-10-05 07:50:00|30.48|27.88|30.64|28.04|30.65|28.05|30.44|27.84|0
1664956500000|2022-10-05 07:55:00|30.62|28.02|30.83|28.23|30.85|28.25|30.6|28|0
1664956800000|2022-10-05 08:00:00|30.82|28.22|30.77|28.17|30.85|28.25|30.7|28.1|0
1664957100000|2022-10-05 08:05:00|30.78|28.18|30.85|28.25|30.86|28.26|30.76|28.16|0
1664957400000|2022-10-05 08:10:00|30.86|28.26|30.95|28.35|31.01|28.41|30.85|28.25|0
1664957700000|2022-10-05 08:15:00|30.97|28.37|31.11|28.51|31.12|28.52|30.87|28.27|0
1664958000000|2022-10-05 08:20:00|31.12|28.52|31.34|28.74|31.34|28.74|31.09|28.49|0
1664958300000|2022-10-05 08:25:00|31.32|28.72|31.25|28.65|31.34|28.74|31.23|28.63|0
1664958600000|2022-10-05 08:30:00|31.28|28.68|31.11|28.51|31.39|28.79|31.03|28.43|0
1664958900000|2022-10-05 08:35:00|31.12|28.52|31|28.4|31.12|28.52|30.94|28.34|0
1664959200000|2022-10-05 08:40:00|30.98|28.38|31.02|28.42|31.1|28.5|30.96|28.36|0
1664959500000|2022-10-05 08:45:00|31.01|28.41|30.86|28.26|31.08|28.48|30.86|28.26|0
1664959800000|2022-10-05 08:50:00|30.84|28.24|30.88|28.28|30.94|28.34|30.77|28.17|0
1664960100000|2022-10-05 08:55:00|30.87|28.27|30.93|28.33|30.95|28.35|30.84|28.24|0
1664960400000|2022-10-05 09:00:00|30.91|28.31|31|28.4|31.12|28.52|30.91|28.31|0
1664960700000|2022-10-05 09:05:00|30.99|28.39|31.05|28.45|31.16|28.56|30.97|28.37|0
1664961000000|2022-10-05 09:10:00|31.06|28.46|30.97|28.37|31.07|28.47|30.91|28.31|0
1664961300000|2022-10-05 09:15:00|30.95|28.35|30.95|28.35|31|28.4|30.85|28.25|0
1664961600000|2022-10-05 09:20:00|30.98|28.38|30.94|28.34|31.06|28.46|30.88|28.28|0
1664961900000|2022-10-05 09:25:00|30.93|28.33|30.53|27.93|31.05|28.45|30.33|27.73|0
1664962200000|2022-10-05 09:30:00|30.52|27.92|30.57|27.97|30.6|28|30.49|27.89|0
1664962500000|2022-10-05 09:35:00|30.54|27.94|30.69|28.09|30.7|28.1|30.54|27.94|0
1664962800000|2022-10-05 09:40:00|30.71|28.11|30.81|28.21|30.82|28.22|30.66|28.06|0
1664963100000|2022-10-05 09:45:00|30.8|28.2|30.89|28.29|30.9|28.3|30.77|28.17|0
1664963400000|2022-10-05 09:50:00|30.91|28.31|31.02|28.42|31.02|28.42|30.86|28.26|0
1664963700000|2022-10-05 09:55:00|31.03|28.43|30.91|28.31|31.05|28.45|30.91|28.31|0
1664964000000|2022-10-05 10:00:00|30.9|28.3|30.71|28.11|30.93|28.33|30.7|28.1|0
1664964300000|2022-10-05 10:05:00|30.7|28.1|30.76|28.16|30.8|28.2|30.69|28.09|0
1664964600000|2022-10-05 10:10:00|30.77|28.17|30.77|28.17|30.82|28.22|30.75|28.15|0
1664964900000|2022-10-05 10:15:00|30.76|28.16|30.89|28.29|30.91|28.31|30.75|28.15|0
1664965200000|2022-10-05 10:20:00|30.9|28.3|30.76|28.16|30.92|28.32|30.74|28.14|0
1664965500000|2022-10-05 10:25:00|30.77|28.17|30.61|28.01|30.79|28.19|30.61|28.01|0
1664965800000|2022-10-05 10:30:00|30.6|28|30.56|27.96|30.6|28|30.45|27.85|0
1664966100000|2022-10-05 10:35:00|30.54|27.94|30.56|27.96|30.66|28.06|30.49|27.89|0
1664966400000|2022-10-05 10:40:00|30.58|27.98|30.48|27.88|30.59|27.99|30.41|27.81|0
1664966700000|2022-10-05 10:45:00|30.49|27.89|30.52|27.92|30.56|27.96|30.46|27.86|0
1664967000000|2022-10-05 10:50:00|30.5|27.9|30.43|27.83|30.52|27.92|30.39|27.79|0
1664967300000|2022-10-05 10:55:00|30.42|27.82|30.35|27.75|30.45|27.85|30.35|27.75|0
1664967600000|2022-10-05 11:00:00|30.37|27.77|30.38|27.78|30.42|27.82|30.33|27.73|0
1664967900000|2022-10-05 11:05:00|30.4|27.8|30.44|27.84|30.48|27.88|30.37|27.77|0
1664968200000|2022-10-05 11:10:00|30.45|27.85|30.59|27.99|30.68|28.08|30.45|27.85|0
1664968500000|2022-10-05 11:15:00|30.61|28.01|30.63|28.03|30.67|28.07|30.5|27.9|0
1664968800000|2022-10-05 11:20:00|30.66|28.06|30.71|28.11|30.77|28.17|30.63|28.03|0
1664969100000|2022-10-05 11:25:00|30.7|28.1|30.53|27.93|30.7|28.1|30.53|27.93|0
1664969400000|2022-10-05 11:30:00|30.54|27.94|30.56|27.96|30.62|28.02|30.33|27.73|0
1664969700000|2022-10-05 11:35:00|30.59|27.99|30.78|28.18|30.78|28.18|30.57|27.97|0
1664970000000|2022-10-05 11:40:00|30.77|28.17|30.74|28.14|30.81|28.21|30.64|28.04|0
1664970300000|2022-10-05 11:45:00|30.73|28.13|30.78|28.18|30.78|28.18|30.64|28.04|0
1664970600000|2022-10-05 11:50:00|30.75|28.15|30.77|28.17|30.8|28.2|30.73|28.13|0
1664970900000|2022-10-05 11:55:00|30.79|28.19|30.72|28.12|30.87|28.27|30.66|28.06|0
1664971200000|2022-10-05 12:00:00|30.73|28.13|30.72|28.12|30.75|28.15|30.67|28.07|0
1664971500000|2022-10-05 12:05:00|30.71|28.11|30.84|28.24|30.88|28.28|30.68|28.08|0
1664971800000|2022-10-05 12:10:00|30.86|28.26|30.63|28.03|30.88|28.28|30.63|28.03|0
1664972100000|2022-10-05 12:15:00|30.72|28.12|30.74|28.14|30.89|28.29|30.61|28.01|0
1664972400000|2022-10-05 12:20:00|30.75|28.15|30.96|28.36|30.98|28.38|30.74|28.14|0
1664972700000|2022-10-05 12:25:00|30.93|28.33|30.84|28.24|31.04|28.44|30.84|28.24|0
1664973000000|2022-10-05 12:30:00|30.85|28.25|30.76|28.16|30.94|28.34|30.69|28.09|0
1664973300000|2022-10-05 12:35:00|30.78|28.18|30.98|28.38|31.06|28.46|30.64|28.04|0
1664973600000|2022-10-05 12:40:00|30.97|28.37|31.07|28.47|31.14|28.54|30.93|28.33|0
1664973900000|2022-10-05 12:45:00|31.06|28.46|31.1|28.5|31.14|28.54|31.06|28.46|0
1664974200000|2022-10-05 12:50:00|31.11|28.51|31.11|28.51|31.13|28.53|31.05|28.45|0
1664974500000|2022-10-05 12:55:00|31.12|28.52|31.16|28.56|31.3|28.7|31.11|28.51|0
1664974800000|2022-10-05 13:00:00|31.18|28.58|31.05|28.45|31.2|28.6|31.05|28.45|0
1664975100000|2022-10-05 13:05:00|31.03|28.43|31.42|28.82|31.43|28.83|31.03|28.43|0
1664975400000|2022-10-05 13:10:00|31.41|28.81|31.54|28.94|31.54|28.94|31.35|28.75|0
1664975700000|2022-10-05 13:15:00|31.52|28.92|31.45|28.85|31.54|28.94|31.4|28.8|0
1664976000000|2022-10-05 13:20:00|31.44|28.84|31.43|28.83|31.46|28.86|31.37|28.77|0
1664976300000|2022-10-05 13:25:00|31.44|28.84|31.45|28.85|31.51|28.91|31.41|28.81|0
1664976600000|2022-10-05 13:30:00|31.44|28.84|30.9|28.3|31.46|28.86|30.8|28.2|0
1664976900000|2022-10-05 13:35:00|30.86|28.26|31.17|28.57|31.25|28.65|30.61|28.01|0
1664977200000|2022-10-05 13:40:00|31.18|28.58|31.31|28.71|31.37|28.77|31.02|28.42|0
1664977500000|2022-10-05 13:45:00|31.35|28.75|30.95|28.35|31.55|28.95|30.67|28.07|0
1664977800000|2022-10-05 13:50:00|31.01|28.41|31.2|28.6|31.24|28.64|30.83|28.23|0
1664978100000|2022-10-05 13:55:00|31.16|28.56|31.03|28.43|31.16|28.56|30.91|28.31|0
1664978400000|2022-10-05 14:00:00|31.22|28.62|32.01|29.41|32.01|29.41|31.1|28.5|0
1664978700000|2022-10-05 14:05:00|32|29.4|31.85|29.25|32.18|29.58|31.42|28.82|0
1664979000000|2022-10-05 14:10:00|31.84|29.24|31.73|29.13|31.88|29.28|31.49|28.89|0
1664979300000|2022-10-05 14:15:00|31.84|29.24|32.01|29.41|32.11|29.51|31.76|29.16|0
1664979600000|2022-10-05 14:20:00|32.04|29.44|32.03|29.43|32.1|29.5|31.7|29.1|0
1664979900000|2022-10-05 14:25:00|32.06|29.46|32.1|29.5|32.15|29.55|31.88|29.28|0
1664980200000|2022-10-05 14:30:00|32.15|29.55|32|29.4|32.23|29.63|31.74|29.14|0
1664980500000|2022-10-05 14:35:00|31.98|29.38|31.69|29.09|32.03|29.43|31.67|29.07|0
1664980800000|2022-10-05 14:40:00|31.71|29.11|31.55|28.95|31.83|29.23|31.46|28.86|0
1664981100000|2022-10-05 14:45:00|31.53|28.93|31.71|29.11|31.71|29.11|31.45|28.85|0
1664981400000|2022-10-05 14:50:00|31.7|29.1|31.98|29.38|32.08|29.48|31.7|29.1|0
1664981700000|2022-10-05 14:55:00|31.97|29.37|32.22|29.62|32.29|29.69|31.97|29.37|0
1664982000000|2022-10-05 15:00:00|32.27|29.67|31.89|29.29|32.27|29.67|31.82|29.22|0
1664982300000|2022-10-05 15:05:00|31.91|29.31|32.04|29.44|32.16|29.56|31.88|29.28|0
1664982600000|2022-10-05 15:10:00|32.05|29.45|31.87|29.27|32.17|29.57|31.84|29.24|0
1664982900000|2022-10-05 15:15:00|31.86|29.26|31.63|29.03|32|29.4|31.63|29.03|0
1664983200000|2022-10-05 15:20:00|31.62|29.02|31.56|28.96|31.77|29.17|31.56|28.96|0
1664983500000|2022-10-05 15:25:00|31.58|28.98|31.65|29.05|31.75|29.15|31.51|28.91|0
1664983800000|2022-10-05 15:30:00|31.61|29.01|31.61|29.01|31.77|29.17|31.58|28.98|0
1664984100000|2022-10-05 15:35:00|31.64|29.04|31.26|28.66|31.64|29.04|31.24|28.64|0
1664984400000|2022-10-05 15:40:00|31.25|28.65|31.39|28.79|31.4|28.8|31.24|28.64|0
1664984700000|2022-10-05 15:45:00|31.4|28.8|31.56|28.96|31.56|28.96|31.3|28.7|0
1664985000000|2022-10-05 15:50:00|31.54|28.94|31.42|28.82|31.62|29.02|31.35|28.75|0
1664985300000|2022-10-05 15:55:00|31.41|28.81|31.4|28.8|31.49|28.89|31.33|28.73|0
1664985600000|2022-10-05 16:00:00|31.37|28.77|31.61|29.01|31.76|29.16|31.37|28.77|0
1664985900000|2022-10-05 16:05:00|31.6|29|31.02|28.42|31.6|29|30.94|28.34|0
1664986200000|2022-10-05 16:10:00|31.03|28.43|30.8|28.2|31.05|28.45|30.62|28.02|0
1664986500000|2022-10-05 16:15:00|30.78|28.18|30.52|27.92|30.79|28.19|30.4|27.8|0
1664986800000|2022-10-05 16:20:00|30.51|27.91|30.89|28.29|31.56|28.96|30.01|27.41|0
1664987100000|2022-10-05 16:25:00|30.88|28.28|31.04|28.44|31.11|28.51|30.88|28.28|0
1664987400000|2022-10-05 16:30:00|31.05|28.45|31.09|28.49|31.13|28.53|30.94|28.34|0
1664987700000|2022-10-05 16:35:00|31.1|28.5|30.99|28.39|31.15|28.55|30.98|28.38|0
1664988000000|2022-10-05 16:40:00|31|28.4|30.87|28.27|31.1|28.5|30.87|28.27|0
1664988300000|2022-10-05 16:45:00|30.9|28.3|30.4|27.8|30.95|28.35|30.4|27.8|0
1664988600000|2022-10-05 16:50:00|30.41|27.81|30.71|28.11|30.85|28.25|30.33|27.73|0
1664988900000|2022-10-05 16:55:00|30.7|28.1|30.96|28.36|30.97|28.37|30.7|28.1|0
1664989200000|2022-10-05 17:00:00|30.95|28.35|30.81|28.21|30.99|28.39|30.78|28.18|0
1664989500000|2022-10-05 17:05:00|30.82|28.22|30.67|28.07|30.82|28.22|30.47|27.87|0
1664989800000|2022-10-05 17:10:00|30.65|28.05|30.47|27.87|30.65|28.05|30.47|27.87|0
1664990100000|2022-10-05 17:15:00|30.44|27.84|30.19|27.59|30.5|27.9|30.19|27.59|0
1664990400000|2022-10-05 17:20:00|30.16|27.56|30.19|27.59|30.19|27.59|29.9|27.3|0
1664990700000|2022-10-05 17:25:00|30.2|27.6|30.29|27.69|30.34|27.74|30.17|27.57|0
1664991000000|2022-10-05 17:30:00|30.31|27.71|31.03|28.43|31.18|28.58|30.29|27.69|0
1664991300000|2022-10-05 17:35:00|31.04|28.44|30.55|27.95|31.09|28.49|30.55|27.95|0
1664991600000|2022-10-05 17:40:00|30.56|27.96|30.62|28.02|30.79|28.19|30.56|27.96|0
1664991900000|2022-10-05 17:45:00|30.61|28.01|30.47|27.87|30.71|28.11|30.39|27.79|0
1664992200000|2022-10-05 17:50:00|30.46|27.86|30.65|28.05|30.73|28.13|30.43|27.83|0
1664992500000|2022-10-05 17:55:00|30.66|28.06|30.92|28.32|30.93|28.33|30.6|28|0
1664992800000|2022-10-05 18:00:00|30.93|28.33|30.73|28.13|30.98|28.38|30.65|28.05|0
1664993100000|2022-10-05 18:05:00|30.69|28.09|30.74|28.14|30.77|28.17|30.57|27.97|0
1664993400000|2022-10-05 18:10:00|30.75|28.15|30.57|27.97|30.75|28.15|30.45|27.85|0
1664993700000|2022-10-05 18:15:00|30.59|27.99|30.33|27.73|30.63|28.03|30.28|27.68|0
1664994000000|2022-10-05 18:20:00|30.34|27.74|30.68|28.08|30.68|28.08|30.34|27.74|0
1664994300000|2022-10-05 18:25:00|30.69|28.09|30.71|28.11|30.92|28.32|30.61|28.01|0
1664994600000|2022-10-05 18:30:00|30.68|28.08|30.89|28.29|30.92|28.32|30.62|28.02|0
1664994900000|2022-10-05 18:35:00|30.88|28.28|30.65|28.05|30.9|28.3|30.56|27.96|0
1664995200000|2022-10-05 18:40:00|30.63|28.03|30.59|27.99|30.72|28.12|30.58|27.98|0
1664995500000|2022-10-05 18:45:00|30.62|28.02|30.65|28.05|30.67|28.07|30.48|27.88|0
1664995800000|2022-10-05 18:50:00|30.64|28.04|30.54|27.94|30.74|28.14|30.41|27.81|0
1664996100000|2022-10-05 18:55:00|30.55|27.95|30.39|27.79|30.57|27.97|30.39|27.79|0
1664996400000|2022-10-05 19:00:00|30.37|27.77|30.08|27.48|30.37|27.77|29.99|27.39|0
1664996700000|2022-10-05 19:05:00|30.04|27.44|30.66|28.06|30.95|28.35|30.01|27.41|0
1664997000000|2022-10-05 19:10:00|30.63|28.03|28.81|26.21|30.67|28.07|28.81|26.21|0
1664997300000|2022-10-05 19:15:00|28.79|26.19|28.7|26.1|28.88|26.28|28.58|25.98|0
1664997600000|2022-10-05 19:20:00|28.71|26.11|28.76|26.16|28.89|26.29|28.68|26.08|0
1664997900000|2022-10-05 19:25:00|28.77|26.17|28.96|26.36|28.99|26.39|28.77|26.17|0
1664998200000|2022-10-05 19:30:00|28.99|26.39|28.95|26.35|28.99|26.39|28.81|26.21|0
1664998500000|2022-10-05 19:35:00|28.96|26.36|29.04|26.44|29.09|26.49|28.84|26.24|0
1664998800000|2022-10-05 19:40:00|29.05|26.45|28.99|26.39|29.15|26.55|28.98|26.38|0
1664999100000|2022-10-05 19:45:00|29.03|26.43|29.19|26.59|29.22|26.62|28.92|26.32|0
1664999400000|2022-10-05 19:50:00|29.22|26.62|30.11|26.73|30.21|27.21|29.22|26.62|0
1664999700000|2022-10-05 19:55:00|30.1|26.72|29.93|26.55|30.25|26.87|29.89|26.51|0
1665000000000|2022-10-05 20:00:00|29.86|26.48|29.39|26.79|29.86|26.79|29.27|26.31|0
1665000300000|2022-10-05 20:05:00|29.38|26.78|29.32|26.72|29.38|26.78|29.27|26.67|0
1665000600000|2022-10-05 20:10:00|29.31|26.71|29.31|26.71|29.36|26.76|29.27|26.67|0
1665000900000|2022-10-05 20:15:00|29.41|26.61|29.44|26.64|29.44|26.64|29.38|26.58|0
1665001200000|2022-10-05 20:20:00|29.45|26.65|29.55|26.75|29.55|26.75|29.42|26.62|0
1665001500000|2022-10-05 20:25:00|29.57|26.77|29.66|26.86|29.68|26.88|29.56|26.76|0
1665001800000|2022-10-05 20:30:00|29.64|26.84|29.61|26.81|29.64|26.84|29.57|26.77|0
1665002100000|2022-10-05 20:35:00|29.63|26.83|29.61|26.81|29.69|26.89|29.6|26.8|0
1665002400000|2022-10-05 20:40:00|29.62|26.82|29.66|26.86|29.69|26.89|29.62|26.82|0
1665002700000|2022-10-05 20:45:00|29.65|26.85|29.69|26.89|29.69|26.89|29.62|26.82|0
1665003000000|2022-10-05 20:50:00|29.7|26.9|29.72|26.92|29.72|26.92|29.67|26.87|0
1665003300000|2022-10-05 20:55:00|29.71|26.91|29.7|26.9|29.72|26.92|29.67|26.87|0
1665003600000|2022-10-05 21:00:00|29.69|26.89|29.7|26.9|29.71|26.91|29.69|26.89|0
1665003900000|2022-10-05 21:05:00|29.71|26.91|29.71|26.91|29.71|26.91|29.7|26.9|0
1665004200000|2022-10-05 21:10:00|29.7|26.9|29.7|26.9|29.7|26.9|29.7|26.9|0
1665004500000|2022-10-05 21:15:00|29.71|26.91|29.7|26.9|29.71|26.91|29.7|26.9|0
1665004800000|2022-10-05 21:20:00|29.71|26.91|29.71|26.91|29.71|26.91|29.7|26.9|0
1665005100000|2022-10-05 21:25:00|29.7|26.9|29.7|26.9|29.71|26.91|29.7|26.9|0
1665005400000|2022-10-05 21:30:00|29.71|26.91|29.76|26.96|29.78|26.98|29.71|26.91|0
1665005700000|2022-10-05 21:35:00|29.77|26.97|29.78|26.98|29.79|26.99|29.74|26.94|0
1665006000000|2022-10-05 21:40:00|29.77|26.97|29.79|26.99|29.79|26.99|29.77|26.97|0
1665006600000|2022-10-05 21:50:00|29.78|26.98|29.75|26.95|29.78|26.98|29.75|26.95|0
1665006900000|2022-10-05 21:55:00|29.74|26.94|29.74|26.94|29.74|26.94|29.72|26.92|0
1665007200000|2022-10-05 22:00:00|29.75|26.95|29.79|26.99|29.84|27.04|29.7|26.9|0
1665007500000|2022-10-05 22:05:00|29.81|27.01|29.84|27.04|29.84|27.04|29.79|26.99|0
1665007800000|2022-10-05 22:10:00|29.85|27.05|29.8|27|29.87|27.07|29.76|26.96|0
1665008100000|2022-10-05 22:15:00|29.79|26.99|29.65|26.85|29.79|26.99|29.61|26.81|0
1665008400000|2022-10-05 22:20:00|29.64|26.84|29.65|26.85|29.75|26.95|29.64|26.84|0
1665008700000|2022-10-05 22:25:00|29.66|26.86|29.69|26.89|29.74|26.94|29.66|26.86|0
1665009000000|2022-10-05 22:30:00|29.7|26.9|29.71|26.91|29.75|26.95|29.68|26.88|0
1665009300000|2022-10-05 22:35:00|29.7|26.9|29.55|26.75|29.7|26.9|29.53|26.73|0
1665009600000|2022-10-05 22:40:00|29.53|26.73|29.57|26.77|29.58|26.78|29.52|26.72|0
1665009900000|2022-10-05 22:45:00|29.56|26.76|29.53|26.73|29.57|26.77|29.53|26.73|0
1665010200000|2022-10-05 22:50:00|29.52|26.72|29.48|26.68|29.59|26.79|29.45|26.65|0
1665010500000|2022-10-05 22:55:00|29.47|26.67|29.49|26.69|29.52|26.72|29.44|26.64|0
1665010800000|2022-10-05 23:00:00|29.45|26.65|29.57|26.77|29.57|26.77|29.45|26.65|0
1665011100000|2022-10-05 23:05:00|29.56|26.76|29.57|26.77|29.6|26.8|29.54|26.74|0
1665011400000|2022-10-05 23:10:00|29.56|26.76|29.5|26.7|29.56|26.76|29.46|26.66|0
1665011700000|2022-10-05 23:15:00|29.49|26.69|29.42|26.62|29.51|26.71|29.36|26.56|0
1665012000000|2022-10-05 23:20:00|29.41|26.61|29.36|26.56|29.43|26.63|29.35|26.55|0
1665012300000|2022-10-05 23:25:00|29.37|26.57|29.43|26.63|29.45|26.65|29.34|26.55|0
1665012600000|2022-10-05 23:30:00|29.45|26.65|29.38|26.58|29.45|26.65|29.38|26.58|0
1665012900000|2022-10-05 23:35:00|29.39|26.59|29.33|26.54|29.39|26.59|29.33|26.54|0
1665013200000|2022-10-05 23:40:00|29.35|26.55|29.26|26.47|29.37|26.57|29.25|26.47|0
1665013500000|2022-10-05 23:45:00|29.25|26.46|29.17|26.39|29.25|26.46|29.16|26.38|0
1665013800000|2022-10-05 23:50:00|29.16|26.38|29|26.24|29.2|26.42|28.96|26.2|0
1665014100000|2022-10-05 23:55:00|28.99|26.23|28.97|26.21|29.02|26.26|28.93|26.18|0
1665014400000|2022-10-06 00:00:00|28.96|26.2|28.96|26.21|29.06|26.29|28.94|26.19|0
1665014700000|2022-10-06 00:05:00|28.95|26.2|29.03|26.27|29.09|26.32|28.95|26.2|0
1665015000000|2022-10-06 00:10:00|29.04|26.28|28.8|26.06|29.04|26.28|28.71|25.98|0
1665015300000|2022-10-06 00:15:00|28.82|26.07|28.62|25.9|28.82|26.07|28.62|25.9|0
1665015600000|2022-10-06 00:20:00|28.64|25.91|28.73|25.99|28.76|26.02|28.6|25.88|0
1665015900000|2022-10-06 00:25:00|28.72|26|28.64|25.92|28.76|26.02|28.62|25.9|0
1665016200000|2022-10-06 00:30:00|28.63|25.91|28.73|25.99|28.73|26|28.61|25.89|0
1665016500000|2022-10-06 00:35:00|28.76|26|28.73|26|28.79|26.05|28.71|25.98|0
1665016800000|2022-10-06 00:40:00|28.72|25.99|28.69|25.95|28.74|26.01|28.63|25.9|0
1665017100000|2022-10-06 00:45:00|28.68|25.94|28.65|25.92|28.68|25.94|28.62|25.89|0
1665017400000|2022-10-06 00:50:00|28.66|25.93|28.73|25.99|28.75|26.01|28.66|25.93|0
1665017700000|2022-10-06 00:55:00|28.74|26|28.81|26.06|28.83|26.08|28.73|25.99|0
1665018000000|2022-10-06 01:00:00|28.82|26.07|28.82|26.07|28.9|26.15|28.8|26.05|0
1665018300000|2022-10-06 01:05:00|28.81|26.08|28.82|26.07|28.85|26.1|28.73|25.99|0
1665018600000|2022-10-06 01:10:00|28.81|26.08|28.97|26.21|28.99|26.23|28.81|26.08|0
1665018900000|2022-10-06 01:15:00|28.95|26.22|28.79|26.05|28.95|26.22|28.79|26.05|0
1665019200000|2022-10-06 01:20:00|28.8|26.06|29.09|26.32|29.09|26.32|28.8|26.06|0
1665019500000|2022-10-06 01:25:00|29.08|26.31|29.1|26.33|29.13|26.36|29.01|26.24|0
1665019800000|2022-10-06 01:30:00|29.11|26.34|29.01|26.24|29.22|26.44|29.01|26.24|0
1665020100000|2022-10-06 01:35:00|28.99|26.23|29.03|26.26|29.13|26.36|28.98|26.22|0
1665020400000|2022-10-06 01:40:00|29.04|26.27|29.03|26.26|29.15|26.38|29.03|26.26|0
1665020700000|2022-10-06 01:45:00|29.04|26.27|28.96|26.2|29.04|26.28|28.9|26.14|0
1665021000000|2022-10-06 01:50:00|28.95|26.19|28.88|26.13|28.95|26.19|28.73|25.99|0
1665021300000|2022-10-06 01:55:00|28.89|26.14|28.94|26.19|28.97|26.21|28.83|26.09|0
1665021600000|2022-10-06 02:00:00|28.96|26.2|28.86|26.11|28.97|26.21|28.85|26.1|0
1665021900000|2022-10-06 02:05:00|28.85|26.1|28.99|26.23|29|26.24|28.82|26.07|0
1665022200000|2022-10-06 02:10:00|28.98|26.22|29.01|26.25|29.08|26.31|28.95|26.2|0
1665022500000|2022-10-06 02:15:00|29.02|26.26|28.99|26.23|29.08|26.31|28.96|26.2|0
1665022800000|2022-10-06 02:20:00|28.98|26.22|29.08|26.31|29.08|26.31|28.93|26.17|0
1665023100000|2022-10-06 02:25:00|29.07|26.3|29.02|26.25|29.08|26.31|28.97|26.21|0
1665023400000|2022-10-06 02:30:00|29.01|26.24|28.95|26.19|29.07|26.31|28.92|26.17|0
1665023700000|2022-10-06 02:35:00|28.94|26.18|28.98|26.22|29.02|26.25|28.93|26.17|0
1665024000000|2022-10-06 02:40:00|28.97|26.21|28.98|26.22|28.99|26.23|28.9|26.15|0
1665024300000|2022-10-06 02:45:00|28.97|26.21|28.91|26.16|28.97|26.21|28.88|26.13|0
1665024600000|2022-10-06 02:50:00|28.92|26.17|28.87|26.12|28.95|26.19|28.87|26.12|0
1665024900000|2022-10-06 02:55:00|28.88|26.13|28.9|26.15|28.92|26.17|28.8|26.06|0
1665025200000|2022-10-06 03:00:00|28.88|26.13|28.81|26.06|28.89|26.14|28.75|26.01|0
1665025500000|2022-10-06 03:05:00|28.83|26.08|28.84|26.09|28.86|26.11|28.79|26.04|0
1665025800000|2022-10-06 03:10:00|28.82|26.08|28.72|25.99|28.86|26.11|28.72|25.98|0
1665026100000|2022-10-06 03:15:00|28.73|26|28.7|25.97|28.74|26.01|28.68|25.95|0
1665026400000|2022-10-06 03:20:00|28.72|25.98|28.73|26|28.76|26.02|28.69|25.96|0
1665026700000|2022-10-06 03:25:00|28.74|26.01|28.66|25.93|28.74|26.01|28.61|25.89|0
1665027000000|2022-10-06 03:30:00|28.67|25.94|28.78|26.04|28.78|26.04|28.65|25.92|0
1665027300000|2022-10-06 03:35:00|28.77|26.03|28.82|26.08|28.82|26.08|28.76|26.02|0
1665027600000|2022-10-06 03:40:00|28.81|26.07|28.85|26.1|28.85|26.1|28.8|26.06|0
1665027900000|2022-10-06 03:45:00|28.83|26.09|28.88|26.13|28.88|26.13|28.82|26.08|0
1665028200000|2022-10-06 03:50:00|28.89|26.14|28.87|26.12|28.92|26.17|28.86|26.11|0
1665028500000|2022-10-06 03:55:00|28.86|26.11|28.88|26.13|28.88|26.13|28.83|26.09|0
1665028800000|2022-10-06 04:00:00|28.87|26.12|28.91|26.16|28.96|26.2|28.87|26.12|0
1665029100000|2022-10-06 04:05:00|28.92|26.17|28.92|26.17|28.95|26.2|28.91|26.16|0
1665029400000|2022-10-06 04:10:00|28.93|26.18|28.93|26.18|28.94|26.18|28.86|26.11|0
1665029700000|2022-10-06 04:15:00|28.92|26.17|28.9|26.14|29.03|26.27|28.87|26.12|0
1665030000000|2022-10-06 04:20:00|28.88|26.13|28.86|26.11|28.9|26.14|28.82|26.08|0
1665030300000|2022-10-06 04:25:00|28.87|26.12|28.91|26.15|28.99|26.23|28.85|26.1|0
1665030600000|2022-10-06 04:30:00|28.96|26.16|28.94|26.18|28.98|26.22|28.92|26.15|0
1665030900000|2022-10-06 04:35:00|28.93|26.17|28.96|26.2|28.97|26.21|28.89|26.14|0
1665031200000|2022-10-06 04:40:00|28.95|26.19|28.9|26.15|28.96|26.2|28.9|26.15|0
1665031500000|2022-10-06 04:45:00|28.91|26.16|28.85|26.1|28.91|26.16|28.83|26.09|0
1665031800000|2022-10-06 04:50:00|28.84|26.09|28.81|26.07|28.86|26.11|28.79|26.05|0
1665032100000|2022-10-06 04:55:00|28.82|26.08|28.79|26.05|28.86|26.11|28.79|26.05|0
1665032400000|2022-10-06 05:00:00|28.78|26.04|28.83|26.09|28.85|26.11|28.76|26.03|0
1665032700000|2022-10-06 05:05:00|28.82|26.08|28.83|26.08|28.87|26.12|28.81|26.06|0
1665033000000|2022-10-06 05:10:00|28.82|26.07|28.77|26.03|28.85|26.1|28.73|25.99|0
1665033300000|2022-10-06 05:15:00|28.76|26.02|28.81|26.06|28.83|26.08|28.75|26.01|0
1665033600000|2022-10-06 05:20:00|28.82|26.07|28.79|26.05|28.85|26.1|28.78|26.04|0
1665033900000|2022-10-06 05:25:00|28.78|26.04|28.69|25.96|28.81|26.06|28.69|25.96|0
1665034200000|2022-10-06 05:30:00|28.71|25.98|28.66|25.93|28.71|25.98|28.64|25.91|0
1665034500000|2022-10-06 05:35:00|28.67|25.94|28.66|25.93|28.68|25.95|28.61|25.89|0
1665034800000|2022-10-06 05:40:00|28.63|25.91|28.72|25.99|28.73|26|28.63|25.91|0
1665035100000|2022-10-06 05:45:00|28.71|25.98|28.71|25.97|28.71|25.98|28.66|25.93|0
1665035400000|2022-10-06 05:50:00|28.7|25.98|28.69|25.96|28.71|25.98|28.65|25.92|0
1665035700000|2022-10-06 05:55:00|28.68|25.95|28.68|25.94|28.72|25.99|28.64|25.91|0
1665036000000|2022-10-06 06:00:00|28.7|25.96|29|26.24|29.01|26.25|28.7|25.96|0
1665036300000|2022-10-06 06:05:00|29.01|26.25|28.94|26.19|29.14|26.36|28.93|26.18|0
1665036600000|2022-10-06 06:10:00|28.96|26.2|29.08|26.31|29.16|26.38|28.94|26.19|0
1665036900000|2022-10-06 06:15:00|29.09|26.32|29.28|26.49|29.31|26.52|29.09|26.32|0
1665037200000|2022-10-06 06:20:00|29.26|26.47|29.17|26.39|29.27|26.49|29.12|26.35|0
1665037500000|2022-10-06 06:25:00|29.18|26.4|29.28|26.49|29.29|26.5|29.15|26.38|0
1665037800000|2022-10-06 06:30:00|29.29|26.5|29.1|26.33|29.29|26.5|29.1|26.33|0
1665038100000|2022-10-06 06:35:00|29.11|26.34|29.26|26.47|29.26|26.47|29.1|26.33|0
1665038400000|2022-10-06 06:40:00|29.25|26.46|29.1|26.33|29.27|26.48|29.05|26.29|0
1665038700000|2022-10-06 06:45:00|29.09|26.32|29.1|26.33|29.14|26.37|29.07|26.3|0
1665039000000|2022-10-06 06:50:00|29.11|26.34|29.21|26.43|29.26|26.47|29.11|26.34|0
1665039300000|2022-10-06 06:55:00|29.22|26.44|29.7|26.9|29.72|26.92|29.17|26.4|0
1665039600000|2022-10-06 07:00:00|29.69|26.89|29.7|26.9|29.87|27.07|29.59|26.79|0
1665039900000|2022-10-06 07:05:00|29.6|27|29.47|26.87|29.68|27.08|29.43|26.83|0
1665040200000|2022-10-06 07:10:00|29.46|26.86|29.27|26.67|29.49|26.89|29.25|26.65|0
1665040500000|2022-10-06 07:15:00|29.26|26.66|29.29|26.69|29.3|26.7|29.16|26.56|0
1665040800000|2022-10-06 07:20:00|29.32|26.72|29.61|27.01|29.65|27.05|29.3|26.7|0
1665041100000|2022-10-06 07:25:00|29.6|27|29.25|26.65|29.65|27.05|29.24|26.64|0
1665041400000|2022-10-06 07:30:00|29.27|26.67|29.4|26.8|29.51|26.91|29.23|26.63|0
1665041700000|2022-10-06 07:35:00|29.42|26.82|29.53|26.93|29.58|26.98|29.37|26.77|0
1665042000000|2022-10-06 07:40:00|29.55|26.95|29.56|26.96|29.57|26.97|29.42|26.82|0
1665042300000|2022-10-06 07:45:00|29.62|27.02|29.61|27.01|29.87|27.27|29.61|27.01|0
1665042600000|2022-10-06 07:50:00|29.58|26.98|29.54|26.94|29.67|27.07|29.54|26.94|0
1665042900000|2022-10-06 07:55:00|29.51|26.91|29.53|26.93|29.6|27|29.4|26.8|0
1665043200000|2022-10-06 08:00:00|29.54|26.94|29.54|26.94|29.66|27.06|29.52|26.92|0
1665043500000|2022-10-06 08:05:00|29.55|26.95|29.59|26.99|29.6|27|29.36|26.76|0
1665043800000|2022-10-06 08:10:00|29.61|27.01|29.83|27.23|29.89|27.29|29.61|27.01|0
1665044100000|2022-10-06 08:15:00|29.84|27.24|29.18|26.58|29.84|27.24|28.81|26.21|0
1665044400000|2022-10-06 08:20:00|29.14|26.54|29.5|26.9|29.5|26.9|29.14|26.54|0
1665044700000|2022-10-06 08:25:00|29.49|26.89|29.43|26.83|29.5|26.9|29.41|26.81|0
1665045000000|2022-10-06 08:30:00|29.42|26.82|29.39|26.79|29.47|26.87|29.34|26.74|0
1665045300000|2022-10-06 08:35:00|29.38|26.78|29.41|26.81|29.44|26.84|29.29|26.69|0
1665045600000|2022-10-06 08:40:00|29.42|26.82|29.64|27.04|29.67|27.07|29.17|26.57|0
1665045900000|2022-10-06 08:45:00|29.66|27.06|29.56|26.96|29.7|27.1|29.48|26.88|0
1665046200000|2022-10-06 08:50:00|29.57|26.97|29.52|26.92|29.68|27.08|29.49|26.89|0
1665046500000|2022-10-06 08:55:00|29.5|26.9|29.54|26.94|29.65|27.05|29.5|26.9|0
1665046800000|2022-10-06 09:00:00|29.53|26.93|29.68|27.08|29.78|27.18|29.53|26.93|0
1665047100000|2022-10-06 09:05:00|29.69|27.09|29.51|26.91|29.69|27.09|29.47|26.87|0
1665047400000|2022-10-06 09:10:00|29.5|26.9|29.58|26.98|29.63|27.03|29.49|26.89|0
1665047700000|2022-10-06 09:15:00|29.61|27.01|29.65|27.05|29.74|27.14|29.61|27.01|0
1665048000000|2022-10-06 09:20:00|29.67|27.07|29.59|26.99|29.68|27.08|29.57|26.97|0
1665048300000|2022-10-06 09:25:00|29.61|27.01|29.61|27.01|29.65|27.05|29.57|26.97|0
1665048600000|2022-10-06 09:30:00|29.6|27|29.64|27.04|29.65|27.05|29.58|26.98|0
1665048900000|2022-10-06 09:35:00|29.63|27.03|29.7|27.1|29.75|27.15|29.63|27.03|0
1665049200000|2022-10-06 09:40:00|29.71|27.11|29.73|27.13|29.75|27.15|29.65|27.05|0
1665049500000|2022-10-06 09:45:00|29.74|27.14|29.8|27.2|29.87|27.27|29.73|27.13|0
1665049800000|2022-10-06 09:50:00|29.81|27.21|29.9|27.3|29.95|27.35|29.81|27.21|0
1665050100000|2022-10-06 09:55:00|29.91|27.31|30.06|27.46|30.07|27.47|29.89|27.29|0
1665050400000|2022-10-06 10:00:00|30.04|27.44|29.49|26.89|30.16|27.56|29.49|26.89|0
1665050700000|2022-10-06 10:05:00|29.5|26.9|29.66|27.06|29.71|27.11|29.46|26.86|0
1665051000000|2022-10-06 10:10:00|29.67|27.07|29.5|26.9|29.69|27.09|29.46|26.86|0
1665051300000|2022-10-06 10:15:00|29.49|26.89|29.55|26.95|29.58|26.98|29.47|26.87|0
1665051600000|2022-10-06 10:20:00|29.52|26.92|29.51|26.91|29.54|26.94|29.46|26.86|0
1665051900000|2022-10-06 10:25:00|29.52|26.92|29.86|27.26|29.98|27.38|29.49|26.89|0
1665052200000|2022-10-06 10:30:00|29.85|27.25|29.72|27.12|29.9|27.3|29.72|27.12|0
1665052500000|2022-10-06 10:35:00|29.7|27.1|29.79|27.19|29.82|27.22|29.68|27.08|0
1665052800000|2022-10-06 10:40:00|29.78|27.18|29.82|27.22|29.89|27.29|29.78|27.18|0
1665053100000|2022-10-06 10:45:00|29.83|27.23|29.81|27.21|29.89|27.29|29.81|27.21|0
1665053400000|2022-10-06 10:50:00|29.83|27.23|29.82|27.22|29.88|27.28|29.82|27.22|0
1665053700000|2022-10-06 10:55:00|29.83|27.23|29.8|27.2|29.89|27.29|29.77|27.17|0
1665054000000|2022-10-06 11:00:00|29.78|27.18|29.44|26.84|29.81|27.21|29.42|26.82|0
1665054300000|2022-10-06 11:05:00|29.45|26.85|29.52|26.92|29.53|26.93|29.41|26.81|0
1665054600000|2022-10-06 11:10:00|29.51|26.91|29.56|26.96|29.6|27|29.46|26.86|0
1665054900000|2022-10-06 11:15:00|29.57|26.97|29.55|26.95|29.6|27|29.43|26.83|0
1665055200000|2022-10-06 11:20:00|29.53|26.93|29.6|27|29.62|27.02|29.46|26.86|0
1665055500000|2022-10-06 11:25:00|29.61|27.01|29.59|26.99|29.66|27.06|29.56|26.96|0
1665055800000|2022-10-06 11:30:00|29.6|27|29.36|26.76|29.6|27|29.32|26.72|0
1665056100000|2022-10-06 11:35:00|29.37|26.77|29.35|26.75|29.43|26.83|29.34|26.74|0
1665056400000|2022-10-06 11:40:00|29.36|26.76|29.44|26.84|29.49|26.89|29.35|26.75|0
1665056700000|2022-10-06 11:45:00|29.45|26.85|29.46|26.86|29.53|26.93|29.44|26.84|0
1665057000000|2022-10-06 11:50:00|29.48|26.88|29.49|26.89|29.54|26.94|29.43|26.83|0
1665057300000|2022-10-06 11:55:00|29.48|26.88|29.46|26.86|29.49|26.89|29.38|26.78|0
1665057600000|2022-10-06 12:00:00|29.49|26.89|29.47|26.87|29.54|26.94|29.36|26.76|0
1665057900000|2022-10-06 12:05:00|29.48|26.88|29.64|27.04|29.72|27.12|29.48|26.88|0
1665058200000|2022-10-06 12:10:00|29.63|27.03|29.31|26.71|29.63|27.03|29.31|26.71|0
1665058500000|2022-10-06 12:15:00|29.32|26.72|29.22|26.62|29.37|26.77|29.22|26.62|0
1665058800000|2022-10-06 12:20:00|29.21|26.61|29.09|26.49|29.21|26.61|29.08|26.48|0
1665059100000|2022-10-06 12:25:00|29.11|26.51|29.22|26.62|29.27|26.67|29.11|26.51|0
1665059400000|2022-10-06 12:30:00|28.98|26.38|28.64|26.04|29.17|26.57|28.5|25.9|0
1665059700000|2022-10-06 12:35:00|28.65|26.05|28.62|26.02|28.74|26.14|28.61|26.01|0
1665060000000|2022-10-06 12:40:00|28.63|26.03|28.75|26.15|28.75|26.15|28.61|26.01|0
1665060300000|2022-10-06 12:45:00|28.74|26.14|28.99|26.39|28.99|26.39|28.69|26.09|0
1665060600000|2022-10-06 12:50:00|28.98|26.38|29.03|26.43|29.08|26.48|28.88|26.28|0
1665060900000|2022-10-06 12:55:00|29.02|26.42|28.94|26.34|29.08|26.48|28.93|26.33|0
1665061200000|2022-10-06 13:00:00|28.92|26.32|29.2|26.6|29.25|26.65|28.92|26.32|0
1665061500000|2022-10-06 13:05:00|29.19|26.59|29.08|26.48|29.25|26.65|29.03|26.43|0
1665061800000|2022-10-06 13:10:00|29.07|26.47|29.05|26.45|29.18|26.58|29.04|26.44|0
1665062100000|2022-10-06 13:15:00|29.03|26.43|29.11|26.51|29.19|26.59|29.03|26.43|0
1665062400000|2022-10-06 13:20:00|29.1|26.5|29.3|26.7|29.36|26.76|29.09|26.49|0
1665062700000|2022-10-06 13:25:00|29.31|26.71|29.23|26.63|29.37|26.77|29.18|26.58|0
1665063000000|2022-10-06 13:30:00|29.17|26.57|28.66|26.06|29.34|26.74|28.63|26.03|0
1665063300000|2022-10-06 13:35:00|28.68|26.08|28.41|25.81|28.97|26.37|28.41|25.81|0
1665063600000|2022-10-06 13:40:00|28.37|25.77|28.19|25.59|28.41|25.81|27.89|25.29|0
1665063900000|2022-10-06 13:45:00|28.2|25.6|28.57|25.97|28.66|26.06|28.14|25.54|0
1665064200000|2022-10-06 13:50:00|28.56|25.96|28.83|26.23|29.79|27.19|28.5|25.9|0
1665064500000|2022-10-06 13:55:00|28.87|26.27|29.55|26.95|29.63|27.03|28.87|26.27|0
1665064800000|2022-10-06 14:00:00|29.59|26.99|30.03|27.43|30.2|27.6|29.59|26.99|0
1665065100000|2022-10-06 14:05:00|30.07|27.47|29.95|27.35|30.2|27.6|29.18|26.58|0
1665065400000|2022-10-06 14:10:00|30|27.4|30.18|27.58|30.39|27.79|29.97|27.37|0
1665065700000|2022-10-06 14:15:00|30.16|27.56|30.05|27.45|30.18|27.58|29.78|27.18|0
1665066000000|2022-10-06 14:20:00|30.02|27.42|30.1|27.5|30.23|27.63|29.92|27.32|0
1665066300000|2022-10-06 14:25:00|30.09|27.49|30.45|27.85|30.47|27.87|29.93|27.33|0
1665066600000|2022-10-06 14:30:00|30.47|27.87|30.5|27.9|30.55|27.95|30.17|27.57|0
1665066900000|2022-10-06 14:35:00|30.53|27.93|30.19|27.59|30.55|27.95|30.06|27.46|0
1665067200000|2022-10-06 14:40:00|30.21|27.61|30.01|27.41|30.21|27.61|29.86|27.26|0
1665067500000|2022-10-06 14:45:00|29.99|27.39|29.5|26.9|30.12|27.52|29.48|26.88|0
1665067800000|2022-10-06 14:50:00|29.51|26.91|29.46|26.86|29.65|27.05|29.42|26.82|0
1665068100000|2022-10-06 14:55:00|29.45|26.85|29.18|26.58|29.61|27.01|29.16|26.56|0
1665068400000|2022-10-06 15:00:00|29.16|26.56|29.7|27.1|29.77|27.17|29.14|26.54|0
1665068700000|2022-10-06 15:05:00|29.69|27.09|29.6|27|29.69|27.09|29.36|26.76|0
1665069000000|2022-10-06 15:10:00|29.57|26.97|29.77|27.17|29.78|27.18|29.54|26.94|0
1665069300000|2022-10-06 15:15:00|29.81|27.21|29.23|26.63|29.86|27.26|29.21|26.61|0
1665069600000|2022-10-06 15:20:00|29.25|26.65|29.43|26.83|29.77|27.17|18.16|16.36|0
1665069900000|2022-10-06 15:25:00|29.45|26.85|29.47|26.87|29.67|27.07|29.41|26.81|0
1665070200000|2022-10-06 15:30:00|29.46|26.86|29.71|27.11|29.72|27.12|29.46|26.86|0
1665070500000|2022-10-06 15:35:00|29.69|27.09|29.29|26.69|29.82|27.22|29.16|26.56|0
1665070800000|2022-10-06 15:40:00|29.31|26.71|29.32|26.72|29.39|26.79|29.12|26.52|0
1665071100000|2022-10-06 15:45:00|29.3|26.7|29.02|26.42|29.3|26.7|28.94|26.34|0
1665071400000|2022-10-06 15:50:00|29.03|26.43|28.98|26.38|29.12|26.52|28.76|26.16|0
1665071700000|2022-10-06 15:55:00|28.96|26.36|29.71|27.11|29.77|27.17|28.89|26.29|0
1665072000000|2022-10-06 16:00:00|29.73|27.13|29.88|27.28|29.92|27.32|29.63|27.03|0
1665072300000|2022-10-06 16:05:00|29.89|27.29|29.48|26.88|29.91|27.31|29.02|26.42|0
1665072600000|2022-10-06 16:10:00|29.49|26.89|29.59|26.99|29.62|27.02|29.4|26.8|0
1665072900000|2022-10-06 16:15:00|29.58|26.98|29.5|26.9|29.66|27.06|29.42|26.82|0
1665073200000|2022-10-06 16:20:00|29.48|26.88|29.25|26.65|29.5|26.9|29.21|26.61|0
1665073500000|2022-10-06 16:25:00|29.23|26.63|29.08|26.48|29.25|26.65|29.06|26.46|0
1665073800000|2022-10-06 16:30:00|29.09|26.49|29.08|26.48|29.31|26.71|29.04|26.44|0
1665074100000|2022-10-06 16:35:00|29.09|26.49|29|26.4|29.18|26.58|28.99|26.39|0
1665074400000|2022-10-06 16:40:00|29.03|26.43|28.8|26.2|29.09|26.49|28.78|26.18|0
1665074700000|2022-10-06 16:45:00|28.82|26.22|28.79|26.19|28.9|26.3|28.63|26.03|0
1665075000000|2022-10-06 16:50:00|28.77|26.17|28.91|26.31|28.92|26.32|28.77|26.17|0
1665075300000|2022-10-06 16:55:00|28.88|26.28|28.98|26.38|29.01|26.41|28.83|26.23|0
1665075600000|2022-10-06 17:00:00|29|26.4|29.11|26.51|29.18|26.58|28.89|26.29|0
1665075900000|2022-10-06 17:05:00|29.09|26.49|29.29|26.69|29.33|26.73|29.05|26.45|0
1665076200000|2022-10-06 17:10:00|29.3|26.7|28.92|26.32|29.33|26.73|28.92|26.32|0
1665076500000|2022-10-06 17:15:00|28.93|26.33|28.95|26.35|29.03|26.43|28.82|26.22|0
1665076800000|2022-10-06 17:20:00|28.96|26.36|28.95|26.35|28.98|26.38|28.78|26.18|0
1665077100000|2022-10-06 17:25:00|28.96|26.36|28.85|26.25|29.08|26.48|28.85|26.25|0
1665077400000|2022-10-06 17:30:00|28.86|26.26|29.17|26.57|29.24|26.64|28.86|26.26|0
1665077700000|2022-10-06 17:35:00|29.14|26.54|29.28|26.68|29.32|26.72|29.12|26.52|0
1665078000000|2022-10-06 17:40:00|29.29|26.69|29.03|26.43|29.29|26.69|29.03|26.43|0
1665078300000|2022-10-06 17:45:00|29.04|26.44|28.98|26.38|29.09|26.49|28.97|26.37|0
1665078600000|2022-10-06 17:50:00|28.97|26.37|29.01|26.41|29.14|26.54|28.94|26.34|0
1665078900000|2022-10-06 17:55:00|29.02|26.42|29.01|26.41|29.04|26.44|28.89|26.29|0
1665079200000|2022-10-06 18:00:00|28.99|26.39|29.03|26.43|29.14|26.54|28.39|25.79|0
1665079500000|2022-10-06 18:05:00|29.02|26.42|29.09|26.49|29.17|26.57|29.01|26.41|0
1665079800000|2022-10-06 18:10:00|29.11|26.51|29.08|26.48|29.18|26.58|29.01|26.41|0
1665080100000|2022-10-06 18:15:00|29.1|26.5|30.09|27.49|30.14|27.54|29.08|26.48|0
1665080400000|2022-10-06 18:20:00|30.1|27.5|29.96|27.36|30.1|27.5|29.9|27.3|0
1665080700000|2022-10-06 18:25:00|29.94|27.34|29.98|27.38|30.01|27.41|29.84|27.24|0
1665081000000|2022-10-06 18:30:00|29.96|27.36|31.61|29.01|31.68|29.08|29.82|27.22|0
1665081300000|2022-10-06 18:35:00|31.6|29|31.54|28.94|31.6|29|31.35|28.75|0
1665081600000|2022-10-06 18:40:00|31.55|28.95|31.67|29.07|31.68|29.08|31.45|28.85|0
1665081900000|2022-10-06 18:45:00|31.7|29.1|32.21|29.61|32.23|29.63|31.69|29.09|0
1665082200000|2022-10-06 18:50:00|32.23|29.63|32.17|29.57|32.44|29.84|32.14|29.54|0
1665082500000|2022-10-06 18:55:00|32.19|29.59|32.27|29.67|32.33|29.73|31.51|28.91|0
1665082800000|2022-10-06 19:00:00|32.29|29.69|32.29|29.69|32.55|29.95|32.22|29.62|0
1665083100000|2022-10-06 19:05:00|32.37|29.77|31.78|29.18|32.41|29.81|31.76|29.16|0
1665083400000|2022-10-06 19:10:00|31.8|29.2|31.7|29.1|32.06|29.46|31.68|29.08|0
1665083700000|2022-10-06 19:15:00|31.69|29.09|31.72|29.12|31.87|29.27|31.58|28.98|0
1665084000000|2022-10-06 19:20:00|31.74|29.14|31.55|28.95|31.79|29.19|31.29|28.69|0
1665084300000|2022-10-06 19:25:00|31.53|28.93|31.23|28.63|31.58|28.98|31.23|28.63|0
1665084600000|2022-10-06 19:30:00|31.21|28.61|31.4|28.8|31.46|28.86|31.17|28.57|0
1665084900000|2022-10-06 19:35:00|31.38|28.78|31.5|28.9|31.54|28.94|31.34|28.74|0
1665085200000|2022-10-06 19:40:00|31.53|28.93|31.47|28.87|31.61|29.01|31.39|28.79|0
1665085500000|2022-10-06 19:45:00|31.49|28.89|31.64|29.04|31.68|29.08|31.34|28.74|0
1665085800000|2022-10-06 19:50:00|31.55|28.95|31.59|28.99|31.79|29.19|31.49|28.89|0
1665086100000|2022-10-06 19:55:00|31.58|28.98|31.81|29.21|31.95|29.35|31.4|28.8|0
1665086400000|2022-10-06 20:00:00|31.82|29.22|31.7|29.1|31.92|29.32|31.69|29.09|0
1665086700000|2022-10-06 20:05:00|31.69|29.09|31.76|29.16|31.76|29.16|31.62|29.02|0
1665087000000|2022-10-06 20:10:00|31.79|29.19|31.87|29.27|31.87|29.27|31.75|29.15|0
1665087300000|2022-10-06 20:15:00|31.93|29.13|32.16|29.36|32.21|29.41|31.88|29.08|0
1665087600000|2022-10-06 20:20:00|32.15|29.35|32.04|29.24|32.18|29.38|32.01|29.21|0
1665087900000|2022-10-06 20:25:00|32.03|29.23|32.14|29.34|32.16|29.36|32.03|29.23|0
1665088200000|2022-10-06 20:30:00|32.13|29.33|32.18|29.38|32.19|29.39|32.06|29.26|0
1665088500000|2022-10-06 20:35:00|32.19|29.39|32.14|29.34|32.19|29.39|32.06|29.26|0
1665088800000|2022-10-06 20:40:00|32.13|29.33|32.09|29.29|32.15|29.35|32.02|29.22|0
1665089100000|2022-10-06 20:45:00|32.11|29.31|32.14|29.34|32.14|29.34|32.02|29.22|0
1665089400000|2022-10-06 20:50:00|32.15|29.35|32.1|29.3|32.19|29.39|32.08|29.28|0
1665089700000|2022-10-06 20:55:00|32.12|29.32|32.14|29.34|32.14|29.34|32.06|29.26|0
1665090000000|2022-10-06 21:00:00|32.12|29.32|32.14|29.34|32.15|29.35|32.12|29.32|0
1665090300000|2022-10-06 21:05:00|32.15|29.35|32.17|29.37|32.17|29.37|32.15|29.35|0
1665090600000|2022-10-06 21:10:00|32.18|29.38|32.2|29.4|32.2|29.4|32.18|29.38|0
1665090900000|2022-10-06 21:15:00|32.19|29.39|32.2|29.4|32.2|29.4|32.19|29.39|0
1665091200000|2022-10-06 21:20:00|32.19|29.39|32.16|29.36|32.2|29.4|32.16|29.36|0
1665092100000|2022-10-06 21:35:00|32.18|29.38|32.19|29.39|32.2|29.4|32.18|29.38|0
1665092400000|2022-10-06 21:40:00|32.2|29.4|32.2|29.4|32.21|29.41|32.19|29.39|0
1665092700000|2022-10-06 21:45:00|32.15|29.35|32.17|29.37|32.18|29.38|32.14|29.34|0
1665093000000|2022-10-06 21:50:00|32.18|29.38|32.17|29.37|32.18|29.38|32.16|29.36|0
1665093300000|2022-10-06 21:55:00|32.16|29.36|32.16|29.36|32.17|29.37|32.14|29.34|0
1665093600000|2022-10-06 22:00:00|32.46|29.66|32.21|29.41|32.56|29.76|32.19|29.39|0
1665093900000|2022-10-06 22:05:00|32.2|29.4|32.28|29.48|32.39|29.59|32.19|29.39|0
1665094200000|2022-10-06 22:10:00|32.26|29.46|32.21|29.41|32.32|29.52|32.16|29.36|0
1665094500000|2022-10-06 22:15:00|32.2|29.4|32.17|29.37|32.21|29.41|32.17|29.37|0
1665094800000|2022-10-06 22:20:00|32.16|29.36|32.28|29.48|32.28|29.48|32.11|29.31|0
1665095100000|2022-10-06 22:25:00|32.27|29.47|32.27|29.47|32.3|29.5|32.21|29.41|0
1665095400000|2022-10-06 22:30:00|32.26|29.46|32.2|29.4|32.26|29.46|32.14|29.34|0
1665095700000|2022-10-06 22:35:00|32.19|29.39|32.2|29.4|32.22|29.42|32.14|29.34|0
1665096000000|2022-10-06 22:40:00|32.21|29.41|32.2|29.4|32.22|29.42|32.13|29.33|0
1665096300000|2022-10-06 22:45:00|32.19|29.39|32.24|29.44|32.24|29.44|32.16|29.36|0
1665096600000|2022-10-06 22:50:00|32.25|29.45|32.18|29.38|32.29|29.49|32.06|29.26|0
1665096900000|2022-10-06 22:55:00|32.17|29.37|32.22|29.42|32.26|29.46|32.14|29.34|0
1665097200000|2022-10-06 23:00:00|32.23|29.43|32.03|29.23|32.25|29.45|32.02|29.22|0
1665097500000|2022-10-06 23:05:00|32.04|29.24|32.08|29.28|32.09|29.29|31.99|29.19|0
1665097800000|2022-10-06 23:10:00|32.09|29.29|32.04|29.24|32.1|29.3|32.04|29.24|0
1665098100000|2022-10-06 23:15:00|32.03|29.23|32.04|29.24|32.09|29.29|32.02|29.22|0
1665098400000|2022-10-06 23:20:00|32.05|29.25|32.03|29.23|32.07|29.27|32.01|29.21|0
1665098700000|2022-10-06 23:25:00|32.02|29.22|31.87|29.07|32.02|29.22|31.85|29.05|0
1665099000000|2022-10-06 23:30:00|31.86|29.06|31.94|29.14|31.95|29.15|31.85|29.05|0
1665099300000|2022-10-06 23:35:00|31.95|29.15|32.12|29.32|32.14|29.34|31.95|29.15|0
1665099600000|2022-10-06 23:40:00|32.11|29.31|32.16|29.36|32.19|29.39|32.11|29.31|0
1665099900000|2022-10-06 23:45:00|32.15|29.35|32.14|29.34|32.2|29.4|32.1|29.3|0
1665100200000|2022-10-06 23:50:00|32.13|29.33|32.21|29.41|32.24|29.44|32.1|29.3|0
1665100500000|2022-10-06 23:55:00|32.22|29.42|32.21|29.41|32.3|29.5|32.19|29.39|0
1665100800000|2022-10-07 00:00:00|32.2|29.4|32.16|29.36|32.22|29.42|32.08|29.28|0
1665101100000|2022-10-07 00:05:00|32.17|29.37|32.04|29.24|32.23|29.43|31.99|29.19|0
1665101400000|2022-10-07 00:10:00|32.05|29.25|32.05|29.25|32.1|29.3|32|29.2|0
1665101700000|2022-10-07 00:15:00|32.06|29.26|31.99|29.19|32.09|29.29|31.98|29.18|0
1665102000000|2022-10-07 00:20:00|31.98|29.18|31.92|29.12|31.98|29.18|31.87|29.07|0
1665102300000|2022-10-07 00:25:00|31.9|29.1|31.94|29.14|31.94|29.14|31.82|29.02|0
1665102600000|2022-10-07 00:30:00|31.92|29.12|31.88|29.08|31.92|29.12|31.83|29.03|0
1665102900000|2022-10-07 00:35:00|31.86|29.06|31.86|29.06|31.95|29.15|31.82|29.02|0
1665103200000|2022-10-07 00:40:00|31.87|29.07|31.89|29.09|31.94|29.14|31.86|29.06|0
1665103500000|2022-10-07 00:45:00|31.88|29.08|32.01|29.21|32.06|29.26|31.87|29.07|0
1665103800000|2022-10-07 00:50:00|32|29.2|31.98|29.18|32.02|29.22|31.93|29.13|0
1665104100000|2022-10-07 00:55:00|31.99|29.19|31.98|29.18|32.07|29.27|31.95|29.15|0
1665104400000|2022-10-07 01:00:00|31.97|29.17|32.01|29.21|32.06|29.26|31.92|29.12|0
1665104700000|2022-10-07 01:05:00|32|29.2|31.92|29.12|32.01|29.21|31.92|29.12|0
1665105000000|2022-10-07 01:10:00|31.93|29.13|31.96|29.16|31.96|29.16|31.92|29.12|0
1665105300000|2022-10-07 01:15:00|31.93|29.13|31.93|29.13|32.06|29.26|31.93|29.13|0
1665105600000|2022-10-07 01:20:00|31.91|29.11|31.81|29.01|31.97|29.17|31.79|28.99|0
1665105900000|2022-10-07 01:25:00|31.77|28.97|31.8|29|31.82|29.02|31.77|28.97|0
1665106200000|2022-10-07 01:30:00|31.81|29.01|31.91|29.11|31.92|29.12|31.81|29.01|0
1665106500000|2022-10-07 01:35:00|31.92|29.12|31.74|28.94|31.92|29.12|31.74|28.94|0
1665106800000|2022-10-07 01:40:00|31.75|28.95|31.73|28.93|31.79|28.99|31.68|28.88|0
1665107100000|2022-10-07 01:45:00|31.74|28.94|31.82|29.02|31.82|29.02|31.73|28.93|0
1665107400000|2022-10-07 01:50:00|31.81|29.01|31.76|28.96|31.84|29.04|31.75|28.95|0
1665107700000|2022-10-07 01:55:00|31.77|28.97|31.75|28.95|31.82|29.02|31.74|28.94|0
1665108000000|2022-10-07 02:00:00|31.72|28.92|31.73|28.93|31.77|28.97|31.7|28.9|0
1665108300000|2022-10-07 02:05:00|31.74|28.94|31.84|29.04|31.85|29.05|31.74|28.94|0
1665108600000|2022-10-07 02:10:00|31.83|29.03|31.78|28.98|31.84|29.04|31.77|28.97|0
1665108900000|2022-10-07 02:15:00|31.77|28.97|31.64|28.84|31.78|28.98|31.64|28.84|0
1665109200000|2022-10-07 02:20:00|31.63|28.83|31.69|28.89|31.71|28.91|31.63|28.83|0
1665109500000|2022-10-07 02:25:00|31.68|28.88|31.75|28.95|31.77|28.97|31.57|28.77|0
1665109800000|2022-10-07 02:30:00|31.74|28.94|31.73|28.93|31.77|28.97|31.68|28.88|0
1665110100000|2022-10-07 02:35:00|31.74|28.94|31.61|28.81|31.74|28.94|31.59|28.79|0
1665110400000|2022-10-07 02:40:00|31.62|28.82|31.55|28.75|31.66|28.86|31.53|28.73|0
1665110700000|2022-10-07 02:45:00|31.56|28.76|31.48|28.68|31.61|28.81|31.42|28.62|0
1665111000000|2022-10-07 02:50:00|31.49|28.69|31.57|28.77|31.57|28.77|31.48|28.68|0
1665111300000|2022-10-07 02:55:00|31.56|28.76|31.57|28.77|31.6|28.8|31.54|28.74|0
1665111600000|2022-10-07 03:00:00|31.56|28.76|31.62|28.82|31.63|28.83|31.51|28.71|0
1665111900000|2022-10-07 03:05:00|31.61|28.81|31.65|28.85|31.65|28.85|31.59|28.79|0
1665112200000|2022-10-07 03:10:00|31.64|28.84|31.7|28.9|31.73|28.93|31.6|28.8|0
1665112500000|2022-10-07 03:15:00|31.71|28.91|31.63|28.83|31.71|28.91|31.6|28.8|0
1665112800000|2022-10-07 03:20:00|31.61|28.81|31.71|28.91|31.76|28.96|31.58|28.78|0
1665113100000|2022-10-07 03:25:00|31.7|28.9|31.8|29|31.8|29|31.67|28.87|0
1665113400000|2022-10-07 03:30:00|31.79|28.99|31.93|29.13|31.93|29.13|31.79|28.99|0
1665113700000|2022-10-07 03:35:00|31.92|29.12|31.93|29.13|31.96|29.16|31.89|29.09|0
1665114000000|2022-10-07 03:40:00|31.92|29.12|31.85|29.05|31.92|29.12|31.82|29.02|0
1665114300000|2022-10-07 03:45:00|31.84|29.04|31.88|29.08|31.9|29.1|31.82|29.02|0
1665114600000|2022-10-07 03:50:00|31.89|29.09|31.89|29.09|31.89|29.09|31.83|29.03|0
1665114900000|2022-10-07 03:55:00|31.9|29.1|31.87|29.07|31.91|29.11|31.84|29.04|0
1665115200000|2022-10-07 04:00:00|31.86|29.06|31.84|29.04|31.93|29.13|31.81|29.01|0
1665115500000|2022-10-07 04:05:00|31.85|29.05|31.81|29.01|31.87|29.07|31.78|28.98|0
1665115800000|2022-10-07 04:10:00|31.82|29.02|31.83|29.03|31.85|29.05|31.79|28.99|0
1665116100000|2022-10-07 04:15:00|31.82|29.02|31.82|29.02|31.83|29.03|31.79|28.99|0
1665116400000|2022-10-07 04:20:00|31.83|29.03|31.84|29.04|31.85|29.05|31.8|29|0
1665116700000|2022-10-07 04:25:00|31.85|29.05|31.8|29|31.86|29.06|31.79|28.99|0
1665117000000|2022-10-07 04:30:00|31.79|28.99|32.05|29.25|32.05|29.25|31.78|28.98|0
1665117300000|2022-10-07 04:35:00|32.06|29.26|32.05|29.25|32.1|29.3|32|29.2|0
1665117600000|2022-10-07 04:40:00|32.04|29.24|32.01|29.21|32.09|29.29|32.01|29.21|0
1665117900000|2022-10-07 04:45:00|32.03|29.23|32.01|29.21|32.04|29.24|32|29.2|0
1665118200000|2022-10-07 04:50:00|32.03|29.23|32.06|29.26|32.14|29.34|32.03|29.23|0
1665118500000|2022-10-07 04:55:00|32.05|29.25|32.11|29.31|32.13|29.33|32.04|29.24|0
1665118800000|2022-10-07 05:00:00|32.12|29.32|32.1|29.3|32.14|29.34|32.03|29.23|0
1665119100000|2022-10-07 05:05:00|32.09|29.29|32.09|29.29|32.11|29.31|32.03|29.23|0
1665119400000|2022-10-07 05:10:00|32.08|29.28|32.18|29.38|32.2|29.4|32.05|29.25|0
1665119700000|2022-10-07 05:15:00|32.17|29.37|32.16|29.36|32.19|29.39|32.12|29.32|0
1665120000000|2022-10-07 05:20:00|32.17|29.37|32.03|29.23|32.17|29.37|32.01|29.21|0
1665120300000|2022-10-07 05:25:00|32.02|29.22|32.13|29.33|32.23|29.43|32.02|29.22|0
1665120600000|2022-10-07 05:30:00|32.14|29.34|32.19|29.39|32.23|29.43|32.11|29.31|0
1665120900000|2022-10-07 05:35:00|32.18|29.38|32.05|29.25|32.19|29.39|32.04|29.24|0
1665121200000|2022-10-07 05:40:00|32.06|29.26|32.02|29.22|32.06|29.26|32.02|29.22|0
1665121500000|2022-10-07 05:45:00|32.03|29.23|31.94|29.14|32.03|29.23|31.87|29.07|0
1665121800000|2022-10-07 05:50:00|31.93|29.13|31.93|29.13|32.01|29.21|31.9|29.1|0
1665122100000|2022-10-07 05:55:00|31.94|29.14|32.01|29.21|32.01|29.21|31.88|29.08|0
1665122400000|2022-10-07 06:00:00|32|29.2|32.14|29.34|32.18|29.38|31.98|29.18|0
1665122700000|2022-10-07 06:05:00|32.17|29.37|31.92|29.12|32.18|29.38|31.89|29.09|0
1665123000000|2022-10-07 06:10:00|31.93|29.13|32.05|29.25|32.05|29.25|31.9|29.1|0
1665123300000|2022-10-07 06:15:00|32.03|29.23|32.07|29.27|32.12|29.32|32|29.2|0
1665123600000|2022-10-07 06:20:00|32.06|29.26|32.68|29.88|32.68|29.88|31.37|28.57|0
1665123900000|2022-10-07 06:25:00|32.67|29.87|32.85|30.05|32.97|30.17|32.67|29.87|0
1665124200000|2022-10-07 06:30:00|32.88|30.08|32.65|29.85|32.89|30.09|32.31|29.51|0
1665124500000|2022-10-07 06:35:00|32.66|29.86|32.75|29.95|32.77|29.97|32.63|29.83|0
1665124800000|2022-10-07 06:40:00|32.74|29.94|32.67|29.87|32.74|29.94|32.6|29.8|0
1665125100000|2022-10-07 06:45:00|32.7|29.9|32.63|29.83|32.77|29.97|32.57|29.77|0
1665125400000|2022-10-07 06:50:00|32.62|29.82|32.56|29.76|32.64|29.84|32.53|29.73|0
1665125700000|2022-10-07 06:55:00|32.54|29.74|32.55|29.75|32.73|29.93|32.51|29.71|0
1665126000000|2022-10-07 07:00:00|32.53|29.73|32.22|29.42|32.67|29.87|32.22|29.42|0
1665126300000|2022-10-07 07:05:00|32.13|29.53|32.12|29.52|32.55|29.95|32.04|29.44|0
1665126600000|2022-10-07 07:10:00|32.08|29.48|32.05|29.45|32.18|29.58|32.01|29.41|0
1665126900000|2022-10-07 07:15:00|32.07|29.47|31.94|29.34|32.14|29.54|31.88|29.28|0
1665127200000|2022-10-07 07:20:00|31.93|29.33|31.91|29.31|32.04|29.44|31.85|29.25|0
1665127500000|2022-10-07 07:25:00|31.9|29.3|32.03|29.43|32.12|29.52|31.87|29.27|0
1665127800000|2022-10-07 07:30:00|32.04|29.44|32.15|29.55|32.22|29.62|32.03|29.43|0
1665128100000|2022-10-07 07:35:00|32.14|29.54|31.98|29.38|32.14|29.54|31.98|29.38|0
1665128400000|2022-10-07 07:40:00|31.99|29.39|32.13|29.53|32.19|29.59|31.89|29.29|0
1665128700000|2022-10-07 07:45:00|32.16|29.56|32.17|29.57|32.32|29.72|32.13|29.53|0
1665129000000|2022-10-07 07:50:00|32.15|29.55|32.15|29.55|32.23|29.63|32.09|29.49|0
1665129300000|2022-10-07 07:55:00|32.14|29.54|32.22|29.62|32.26|29.66|32.08|29.48|0
1665129600000|2022-10-07 08:00:00|32.25|29.65|32.26|29.66|32.45|29.85|32.2|29.6|0
1665129900000|2022-10-07 08:05:00|32.27|29.67|32.23|29.63|32.34|29.74|32.21|29.61|0
1665130200000|2022-10-07 08:10:00|32.22|29.62|32.19|29.59|32.26|29.66|32.1|29.5|0
1665130500000|2022-10-07 08:15:00|32.2|29.6|32.23|29.63|32.26|29.66|32.17|29.57|0
1665130800000|2022-10-07 08:20:00|32.22|29.62|32.03|29.43|32.22|29.62|32|29.4|0
1665131100000|2022-10-07 08:25:00|32.02|29.42|32.19|29.59|32.19|29.59|32|29.4|0
1665131400000|2022-10-07 08:30:00|32.17|29.57|32.06|29.46|32.17|29.57|32.06|29.46|0
1665131700000|2022-10-07 08:35:00|32.09|29.49|32.12|29.52|32.23|29.63|31.99|29.39|0
1665132000000|2022-10-07 08:40:00|32.13|29.53|32.07|29.47|32.13|29.53|32.01|29.41|0
1665132300000|2022-10-07 08:45:00|32.08|29.48|31.98|29.38|32.12|29.52|31.98|29.38|0
1665132600000|2022-10-07 08:50:00|31.99|29.39|31.96|29.36|32|29.4|31.93|29.33|0
1665132900000|2022-10-07 08:55:00|31.95|29.35|31.91|29.31|31.96|29.36|31.9|29.3|0
1665133200000|2022-10-07 09:00:00|31.92|29.32|31.75|29.15|31.97|29.37|31.71|29.11|0
1665133500000|2022-10-07 09:05:00|31.74|29.14|31.68|29.08|31.8|29.2|31.67|29.07|0
1665133800000|2022-10-07 09:10:00|31.67|29.07|31.74|29.14|31.77|29.17|31.67|29.07|0
1665134100000|2022-10-07 09:15:00|31.73|29.13|31.79|29.19|32.13|29.53|31.67|29.07|0
1665134400000|2022-10-07 09:20:00|31.77|29.17|31.71|29.11|31.84|29.24|31.7|29.1|0
1665134700000|2022-10-07 09:25:00|31.73|29.13|31.81|29.21|31.89|29.29|31.73|29.13|0
1665135000000|2022-10-07 09:30:00|31.83|29.23|31.73|29.13|31.87|29.27|31.72|29.12|0
1665135300000|2022-10-07 09:35:00|31.74|29.14|31.66|29.06|31.86|29.26|31.64|29.04|0
1665135600000|2022-10-07 09:40:00|31.65|29.05|31.72|29.12|31.77|29.17|31.65|29.05|0
1665135900000|2022-10-07 09:45:00|31.73|29.13|31.78|29.18|31.82|29.22|31.72|29.12|0
1665136200000|2022-10-07 09:50:00|31.77|29.17|31.69|29.09|31.78|29.18|31.67|29.07|0
1665136500000|2022-10-07 09:55:00|31.71|29.11|31.75|29.15|31.76|29.16|31.7|29.1|0
1665136800000|2022-10-07 10:00:00|31.71|29.11|31.94|29.34|31.95|29.35|31.71|29.11|0
1665137100000|2022-10-07 10:05:00|31.96|29.36|31.79|29.19|31.97|29.37|31.79|29.19|0
1665137400000|2022-10-07 10:10:00|31.8|29.2|32|29.4|32|29.4|31.74|29.14|0
1665137700000|2022-10-07 10:15:00|31.99|29.39|32.04|29.44|32.09|29.49|31.94|29.34|0
1665138000000|2022-10-07 10:20:00|32.05|29.45|32.04|29.44|32.09|29.49|32.01|29.41|0
1665138300000|2022-10-07 10:25:00|32.03|29.43|32.1|29.5|32.14|29.54|32.03|29.43|0
1665138600000|2022-10-07 10:30:00|32.11|29.51|32.08|29.48|32.17|29.57|32.06|29.46|0
1665138900000|2022-10-07 10:35:00|32.07|29.47|31.99|29.39|32.07|29.47|31.99|29.39|0
1665139200000|2022-10-07 10:40:00|31.97|29.37|31.94|29.34|32.05|29.45|31.94|29.34|0
1665139500000|2022-10-07 10:45:00|31.96|29.36|31.9|29.3|31.96|29.36|31.85|29.25|0
1665139800000|2022-10-07 10:50:00|31.89|29.29|31.98|29.38|31.98|29.38|31.88|29.28|0
1665140100000|2022-10-07 10:55:00|31.97|29.37|31.89|29.29|31.98|29.38|31.86|29.26|0
1665140400000|2022-10-07 11:00:00|31.9|29.3|31.83|29.23|31.96|29.36|31.82|29.22|0
1665140700000|2022-10-07 11:05:00|31.81|29.21|31.75|29.15|31.84|29.24|31.72|29.12|0
1665141000000|2022-10-07 11:10:00|31.77|29.17|31.74|29.14|31.78|29.18|31.68|29.08|0
1665141300000|2022-10-07 11:15:00|31.75|29.15|31.75|29.15|31.79|29.19|31.72|29.12|0
1665141600000|2022-10-07 11:20:00|31.76|29.16|31.88|29.28|31.9|29.3|31.76|29.16|0
1665141900000|2022-10-07 11:25:00|31.87|29.27|31.88|29.28|31.89|29.29|31.83|29.23|0
1665142200000|2022-10-07 11:30:00|31.87|29.27|31.73|29.13|31.89|29.29|31.73|29.13|0
1665142500000|2022-10-07 11:35:00|31.71|29.11|31.99|29.39|32|29.4|31.71|29.11|0
1665142800000|2022-10-07 11:40:00|31.98|29.38|31.94|29.34|31.98|29.38|31.88|29.28|0
1665143100000|2022-10-07 11:45:00|31.91|29.31|31.8|29.2|31.94|29.34|31.78|29.18|0
1665143400000|2022-10-07 11:50:00|31.81|29.21|31.73|29.13|31.84|29.24|31.72|29.12|0
1665143700000|2022-10-07 11:55:00|31.72|29.12|31.84|29.24|31.91|29.31|31.72|29.12|0
1665144000000|2022-10-07 12:00:00|31.85|29.25|31.83|29.23|31.92|29.32|31.8|29.2|0
1665144300000|2022-10-07 12:05:00|31.82|29.22|31.83|29.23|31.89|29.29|31.77|29.17|0
1665144600000|2022-10-07 12:10:00|31.81|29.21|31.73|29.13|31.89|29.29|31.72|29.12|0
1665144900000|2022-10-07 12:15:00|31.71|29.11|31.53|28.93|31.75|29.15|31.46|28.86|0
1665145200000|2022-10-07 12:20:00|31.56|28.96|31.51|28.91|31.66|29.06|31.47|28.87|0
1665145500000|2022-10-07 12:25:00|31.49|28.89|31.71|29.11|31.76|29.16|31.45|28.85|0
1665145800000|2022-10-07 12:30:00|31.06|28.46|32.26|29.66|33.96|31.36|31.06|28.46|0
1665146100000|2022-10-07 12:35:00|32.28|29.68|32.25|29.65|32.49|29.89|31.64|29.04|0
1665146400000|2022-10-07 12:40:00|32.26|29.66|32.92|30.32|32.94|30.34|32.26|29.66|0
1665146700000|2022-10-07 12:45:00|32.88|30.28|33.34|30.74|33.34|30.74|32.8|30.2|0
1665147000000|2022-10-07 12:50:00|33.39|30.79|33.54|30.94|34.25|31.65|32.88|30.28|0
1665147300000|2022-10-07 12:55:00|33.53|30.93|33.06|30.46|33.59|30.99|33.01|30.41|0
1665147600000|2022-10-07 13:00:00|33.09|30.49|33.2|30.6|33.39|30.79|32.89|30.29|0
1665147900000|2022-10-07 13:05:00|33.25|30.65|33.13|30.53|33.49|30.89|33.1|30.5|0
1665148200000|2022-10-07 13:10:00|33.11|30.51|32.87|30.27|33.18|30.58|32.82|30.22|0
1665148500000|2022-10-07 13:15:00|32.88|30.28|32.72|30.12|33.01|30.41|32.67|30.07|0
1665148800000|2022-10-07 13:20:00|32.75|30.15|33.03|30.43|33.04|30.44|32.75|30.15|0
1665149100000|2022-10-07 13:25:00|33.06|30.46|33.12|30.52|33.14|30.54|32.96|30.36|0
1665149400000|2022-10-07 13:30:00|33.11|30.51|33.31|30.71|33.73|31.13|32.96|30.36|0
1665149700000|2022-10-07 13:35:00|33.44|30.84|33.43|30.83|33.67|31.07|33.18|30.58|0
1665150000000|2022-10-07 13:40:00|33.4|30.8|34.19|31.59|34.22|31.62|33.09|30.49|0
1665150300000|2022-10-07 13:45:00|34.25|31.65|34.49|31.89|34.49|31.89|34.06|31.46|0
1665150600000|2022-10-07 13:50:00|34.54|31.94|34.58|31.98|34.67|32.07|34.32|31.72|0
1665150900000|2022-10-07 13:55:00|34.61|32.01|34.92|32.32|35|32.4|34.57|31.97|0
1665151200000|2022-10-07 14:00:00|34.95|32.35|36.09|33.49|36.17|33.57|33.68|31.08|0
1665151500000|2022-10-07 14:05:00|36.1|33.5|35.75|33.15|36.13|33.53|35.59|32.99|0
1665151800000|2022-10-07 14:10:00|35.78|33.18|35.73|33.13|35.82|33.22|35.53|32.93|0
1665152100000|2022-10-07 14:15:00|35.75|33.15|35.39|32.79|35.78|33.18|35.37|32.77|0
1665152400000|2022-10-07 14:20:00|35.41|32.81|35.3|32.7|35.47|32.87|35.05|32.45|0
1665152700000|2022-10-07 14:25:00|35.31|32.71|35.56|32.96|35.59|32.99|35.18|32.58|0
1665153000000|2022-10-07 14:30:00|35.54|32.94|35.7|33.1|35.75|33.15|35.46|32.86|0
1665153300000|2022-10-07 14:35:00|35.68|33.08|35.84|33.24|35.9|33.3|35.67|33.07|0
1665153600000|2022-10-07 14:40:00|35.79|33.19|35.76|33.16|35.98|33.38|35.4|32.8|0
1665153900000|2022-10-07 14:45:00|35.71|33.11|35.56|32.96|35.76|33.16|35.41|32.81|0
1665154200000|2022-10-07 14:50:00|35.54|32.94|35.6|33|35.94|33.34|35.51|32.91|0
1665154500000|2022-10-07 14:55:00|35.59|32.99|35.4|32.8|35.67|33.07|35.29|32.69|0
1665154800000|2022-10-07 15:00:00|35.44|32.84|35.16|32.56|35.44|32.84|35.08|32.48|0
1665155100000|2022-10-07 15:05:00|35.2|32.6|35.53|32.93|35.58|32.98|35.19|32.59|0
1665155400000|2022-10-07 15:10:00|35.58|32.98|35.55|32.95|35.69|33.09|35.38|32.78|0
1665155700000|2022-10-07 15:15:00|35.54|32.94|35.98|33.38|35.98|33.38|35.49|32.89|0
1665156000000|2022-10-07 15:20:00|35.95|33.35|35.91|33.31|36.12|33.52|35.82|33.22|0
1665156300000|2022-10-07 15:25:00|35.9|33.3|35.39|32.79|35.98|33.38|35.39|32.79|0
1665156600000|2022-10-07 15:30:00|35.73|33.13|35.9|33.3|35.98|33.38|35.58|32.98|0
1665156900000|2022-10-07 15:35:00|35.93|33.33|35.8|33.2|35.95|33.35|35.67|33.07|0
1665157200000|2022-10-07 15:40:00|35.83|33.23|36|33.4|36.15|33.55|35.74|33.14|0
1665157500000|2022-10-07 15:45:00|36.02|33.42|36.19|33.59|36.19|33.59|35.9|33.3|0
1665157800000|2022-10-07 15:50:00|36.21|33.61|35.59|32.99|36.25|33.65|35.34|32.74|0
1665158100000|2022-10-07 15:55:00|35.61|33.01|35.45|32.85|35.62|33.02|35.37|32.77|0
1665158400000|2022-10-07 16:00:00|35.46|32.86|35.39|32.79|35.62|33.02|35.35|32.75|0
1665158700000|2022-10-07 16:05:00|35.36|32.76|35.35|32.75|35.5|32.9|35.26|32.66|0
1665159000000|2022-10-07 16:10:00|35.32|32.72|35.47|32.87|35.48|32.88|35.16|32.56|0
1665159300000|2022-10-07 16:15:00|35.46|32.86|35.54|32.94|35.55|32.95|35.39|32.79|0
1665159600000|2022-10-07 16:20:00|35.52|32.92|35.94|33.34|35.99|33.39|35.5|32.9|0
1665159900000|2022-10-07 16:25:00|35.95|33.35|35.95|33.35|36.02|33.42|35.82|33.22|0
1665160200000|2022-10-07 16:30:00|35.98|33.38|36.26|33.66|36.31|33.71|35.98|33.38|0
1665160500000|2022-10-07 16:35:00|36.27|33.67|36.19|33.59|36.31|33.71|36.16|33.56|0
1665160800000|2022-10-07 16:40:00|36.17|33.57|36.4|33.8|36.45|33.85|36.17|33.57|0
1665161100000|2022-10-07 16:45:00|36.39|33.79|36.51|33.91|36.57|33.97|36.38|33.78|0
1665161400000|2022-10-07 16:50:00|36.5|33.9|36.51|33.91|36.61|34.01|36.4|33.8|0
1665161700000|2022-10-07 16:55:00|36.5|33.9|36.4|33.8|36.53|33.93|36.37|33.77|0
1665162000000|2022-10-07 17:00:00|36.43|33.83|36.62|34.02|36.73|34.13|36.43|33.83|0
1665162300000|2022-10-07 17:05:00|36.61|34.01|36.76|34.16|36.78|34.18|36.52|33.92|0
1665162600000|2022-10-07 17:10:00|36.73|34.13|36.11|33.51|36.76|34.16|35.8|33.2|0
1665162900000|2022-10-07 17:15:00|36.1|33.5|35.93|33.33|36.16|33.56|35.86|33.26|0
1665163200000|2022-10-07 17:20:00|35.95|33.35|36.11|33.51|36.14|33.54|35.93|33.33|0
1665163500000|2022-10-07 17:25:00|36.12|33.52|36.07|33.47|36.12|33.52|35.89|33.29|0
1665163800000|2022-10-07 17:30:00|36.11|33.51|36.2|33.6|36.28|33.68|36.05|33.45|0
1665164100000|2022-10-07 17:35:00|36.19|33.59|36.13|33.53|36.2|33.6|36.04|33.44|0
1665164400000|2022-10-07 17:40:00|36.12|33.52|35.91|33.31|36.13|33.53|35.79|33.19|0
1665164700000|2022-10-07 17:45:00|35.93|33.33|36.1|33.5|36.13|33.53|35.85|33.25|0
1665165000000|2022-10-07 17:50:00|36.12|33.52|36.2|33.6|36.25|33.65|35.97|33.37|0
1665165300000|2022-10-07 17:55:00|36.18|33.58|36.25|33.65|36.37|33.77|36.06|33.46|0
1665165600000|2022-10-07 18:00:00|36.29|33.69|36.22|33.62|36.39|33.79|36.11|33.51|0
1665165900000|2022-10-07 18:05:00|36.24|33.64|36.22|33.62|36.29|33.69|36.1|33.5|0
1665166200000|2022-10-07 18:10:00|36.25|33.65|36.17|33.57|36.48|33.88|36.17|33.57|0
1665166500000|2022-10-07 18:15:00|36.15|33.55|36.34|33.74|36.34|33.74|36.07|33.47|0
1665166800000|2022-10-07 18:20:00|36.36|33.76|36.59|33.99|36.63|34.03|36.3|33.7|0
1665167100000|2022-10-07 18:25:00|36.58|33.98|37.24|34.64|38.15|35.55|36.21|33.61|0
1665167400000|2022-10-07 18:30:00|37.26|34.66|37.21|34.61|37.43|34.83|37.2|34.6|0
1665167700000|2022-10-07 18:35:00|37.23|34.63|37.17|34.57|37.23|34.63|37.03|34.43|0
1665168000000|2022-10-07 18:40:00|37.19|34.59|37.32|34.72|37.34|34.74|37.06|34.46|0
1665168300000|2022-10-07 18:45:00|37.31|34.71|37.24|34.64|37.46|34.86|37.24|34.64|0
1665168600000|2022-10-07 18:50:00|37.18|34.58|37.22|34.62|37.32|34.72|37.17|34.57|0
1665168900000|2022-10-07 18:55:00|37.21|34.61|37.17|34.57|37.32|34.72|37.13|34.53|0
1665169200000|2022-10-07 19:00:00|37.18|34.58|36.81|34.21|37.18|34.58|36.79|34.19|0
1665169500000|2022-10-07 19:05:00|36.79|34.19|37.12|34.52|37.17|34.57|36.79|34.19|0
1665169800000|2022-10-07 19:10:00|37.11|34.51|37.39|34.79|37.39|34.79|37|34.4|0
1665170100000|2022-10-07 19:15:00|37.37|34.77|37.53|34.93|37.57|34.97|37.28|34.68|0
1665170400000|2022-10-07 19:20:00|37.51|34.91|37.61|35.01|37.72|35.12|37.43|34.83|0
1665170700000|2022-10-07 19:25:00|37.6|35|37.82|35.22|37.99|35.39|37.6|35|0
1665171000000|2022-10-07 19:30:00|37.85|35.25|37.87|35.27|38.23|35.63|37.21|34.61|0
1665171300000|2022-10-07 19:35:00|37.9|35.3|37.32|34.72|37.95|35.35|37.32|34.72|0
1665171600000|2022-10-07 19:40:00|37.24|34.64|37.05|34.45|37.38|34.78|36.9|34.3|0
1665171900000|2022-10-07 19:45:00|37.07|34.47|37.94|35.34|37.98|35.38|37.04|34.44|0
1665172200000|2022-10-07 19:50:00|37.91|35.31|37.61|35.01|37.91|35.31|37.31|34.71|0
1665172500000|2022-10-07 19:55:00|37.66|35.06|37.46|34.86|37.82|35.22|37.29|34.69|0
1665172800000|2022-10-07 20:00:00|37.56|34.96|37.58|34.98|37.61|35.01|37.46|34.86|0
1665173100000|2022-10-07 20:05:00|37.6|35|37.74|35.14|37.75|35.15|37.6|35|0
1665173400000|2022-10-07 20:10:00|37.75|35.15|37.65|35.05|37.79|35.19|37.6|35|0
1665173700000|2022-10-07 20:15:00|37.81|35.01|37.8|35|37.84|35.04|37.77|34.97|0
1665361200000|2022-10-10 00:20:00|38.15|35.35|38.23|35.43|38.23|35.43|38.1|35.3|0
1665361500000|2022-10-10 00:25:00|38.2|35.4|38.17|35.37|38.35|35.55|38.1|35.3|0
1665361800000|2022-10-10 00:30:00|38.18|35.38|38.27|35.47|38.29|35.49|38.09|35.29|0
1665362100000|2022-10-10 00:35:00|38.26|35.46|38.19|35.39|38.3|35.5|38.05|35.25|0
1665362400000|2022-10-10 00:40:00|38.18|35.38|37.92|35.12|38.19|35.39|37.86|35.06|0
1665362700000|2022-10-10 00:45:00|37.91|35.11|37.92|35.12|38.01|35.21|37.86|35.06|0
1665363000000|2022-10-10 00:50:00|37.93|35.13|37.93|35.13|37.94|35.14|37.82|35.02|0
1665363300000|2022-10-10 00:55:00|37.94|35.14|38.06|35.26|38.11|35.31|37.93|35.13|0
1665363600000|2022-10-10 01:00:00|38.01|35.21|38.04|35.24|38.15|35.35|37.97|35.17|0
1665363900000|2022-10-10 01:05:00|38.02|35.22|38.08|35.28|38.1|35.3|37.88|35.08|0
1665364200000|2022-10-10 01:10:00|38.07|35.27|37.97|35.17|38.1|35.3|37.97|35.17|0
1665364500000|2022-10-10 01:15:00|37.94|35.14|38.09|35.29|38.14|35.34|37.94|35.14|0
1665364800000|2022-10-10 01:20:00|38.07|35.27|38.1|35.3|38.12|35.32|38.01|35.21|0
1665365100000|2022-10-10 01:25:00|38.12|35.32|38.16|35.36|38.28|35.48|38.11|35.31|0
1665365400000|2022-10-10 01:30:00|38.18|35.38|38.03|35.23|38.21|35.41|38.02|35.22|0
1665365700000|2022-10-10 01:35:00|38.01|35.21|37.96|35.16|38.08|35.28|37.93|35.13|0
1665366000000|2022-10-10 01:40:00|37.97|35.17|37.76|34.96|37.99|35.19|37.71|34.91|0
1665366300000|2022-10-10 01:45:00|37.78|34.98|37.78|34.98|37.82|35.02|37.73|34.93|0
1665366600000|2022-10-10 01:50:00|37.76|34.96|37.67|34.87|37.77|34.97|37.55|34.75|0
1665366900000|2022-10-10 01:55:00|37.68|34.88|37.77|34.97|37.8|35|37.65|34.85|0
1665367200000|2022-10-10 02:00:00|37.76|34.96|37.84|35.04|37.89|35.09|37.76|34.96|0
1665367500000|2022-10-10 02:05:00|37.86|35.06|37.88|35.08|37.9|35.1|37.83|35.03|0
1665367800000|2022-10-10 02:10:00|37.9|35.1|37.9|35.1|38|35.2|37.86|35.06|0
1665368100000|2022-10-10 02:15:00|37.94|35.14|37.97|35.17|37.98|35.18|37.77|34.97|0
1665368400000|2022-10-10 02:20:00|38|35.2|37.92|35.12|38.05|35.25|37.91|35.11|0
1665368700000|2022-10-10 02:25:00|37.91|35.11|37.81|35.01|37.92|35.12|37.81|35.01|0
1665369000000|2022-10-10 02:30:00|37.82|35.02|37.84|35.04|37.89|35.09|37.8|35|0
1665369300000|2022-10-10 02:35:00|37.85|35.05|37.84|35.04|37.88|35.08|37.79|34.99|0
1665369600000|2022-10-10 02:40:00|37.83|35.03|37.91|35.11|37.93|35.13|37.79|34.99|0
1665369900000|2022-10-10 02:45:00|37.89|35.09|37.93|35.13|38|35.2|37.86|35.06|0
1665370200000|2022-10-10 02:50:00|37.95|35.15|37.88|35.08|37.95|35.15|37.86|35.06|0
1665370500000|2022-10-10 02:55:00|37.86|35.06|37.83|35.03|37.87|35.07|37.76|34.96|0
1665370800000|2022-10-10 03:00:00|37.82|35.02|37.79|34.99|37.82|35.02|37.77|34.97|0
1665371100000|2022-10-10 03:05:00|37.8|35|37.91|35.11|37.94|35.14|37.8|35|0
1665371400000|2022-10-10 03:10:00|37.93|35.13|37.81|35.01|37.94|35.14|37.8|35|0
1665371700000|2022-10-10 03:15:00|37.8|35|37.95|35.15|37.98|35.18|37.79|34.99|0
1665372000000|2022-10-10 03:20:00|37.97|35.17|38.11|35.31|38.13|35.33|37.96|35.16|0
1665372300000|2022-10-10 03:25:00|38.12|35.32|38.04|35.24|38.12|35.32|38.04|35.24|0
1665372600000|2022-10-10 03:30:00|38.05|35.25|38.12|35.32|38.15|35.35|38.01|35.21|0
1665372900000|2022-10-10 03:35:00|38.11|35.31|38.15|35.35|38.19|35.39|38.1|35.3|0
1665373200000|2022-10-10 03:40:00|38.14|35.34|38.04|35.24|38.14|35.34|38.01|35.21|0
1665373500000|2022-10-10 03:45:00|38.02|35.22|38.05|35.25|38.08|35.28|38.01|35.21|0
1665373800000|2022-10-10 03:50:00|38.04|35.24|38.07|35.27|38.12|35.32|38.01|35.21|0
1665374100000|2022-10-10 03:55:00|38.08|35.28|38.02|35.22|38.1|35.3|37.99|35.19|0
1665374400000|2022-10-10 04:00:00|38.03|35.23|38.02|35.22|38.09|35.29|38|35.2|0
1665374700000|2022-10-10 04:05:00|38|35.2|38|35.2|38.03|35.23|37.95|35.15|0
1665375000000|2022-10-10 04:10:00|38.01|35.21|37.94|35.14|38.01|35.21|37.92|35.12|0
1665375300000|2022-10-10 04:15:00|37.93|35.13|37.86|35.06|37.93|35.13|37.82|35.02|0
1665375600000|2022-10-10 04:20:00|37.85|35.05|37.9|35.1|37.93|35.13|37.83|35.03|0
1665375900000|2022-10-10 04:25:00|37.91|35.11|37.93|35.13|38.01|35.21|37.88|35.08|0
1665376200000|2022-10-10 04:30:00|37.91|35.11|37.98|35.18|38|35.2|37.9|35.1|0
1665376500000|2022-10-10 04:35:00|37.97|35.17|37.9|35.1|38|35.2|37.9|35.1|0
1665376800000|2022-10-10 04:40:00|37.91|35.11|37.81|35.01|37.92|35.12|37.81|35.01|0
1665377100000|2022-10-10 04:45:00|37.82|35.02|37.74|34.94|37.85|35.05|37.74|34.94|0
1665377400000|2022-10-10 04:50:00|37.75|34.95|37.74|34.94|37.78|34.98|37.71|34.91|0
1665377700000|2022-10-10 04:55:00|37.75|34.95|37.75|34.95|37.78|34.98|37.68|34.88|0
1665378000000|2022-10-10 05:00:00|37.78|34.98|37.75|34.95|37.81|35.01|37.7|34.9|0
1665378300000|2022-10-10 05:05:00|37.76|34.96|37.83|35.03|37.9|35.1|37.73|34.93|0
1665378600000|2022-10-10 05:10:00|37.85|35.05|37.9|35.1|37.92|35.12|37.78|34.98|0
1665378900000|2022-10-10 05:15:00|37.89|35.09|37.77|34.97|37.9|35.1|37.76|34.96|0
1665379200000|2022-10-10 05:20:00|37.76|34.96|37.82|35.02|37.83|35.03|37.76|34.96|0
1665379500000|2022-10-10 05:25:00|37.8|35|37.67|34.87|37.8|35|37.6|34.8|0
1665379800000|2022-10-10 05:30:00|37.68|34.88|38.05|35.25|38.14|35.34|37.67|34.87|0
1665380100000|2022-10-10 05:35:00|38.07|35.27|38.08|35.28|38.1|35.3|37.96|35.16|0
1665380400000|2022-10-10 05:40:00|38.09|35.29|38.1|35.3|38.1|35.3|37.98|35.18|0
1665380700000|2022-10-10 05:45:00|38.08|35.28|38.22|35.42|38.25|35.45|38|35.2|0
1665381000000|2022-10-10 05:50:00|38.24|35.44|38.25|35.45|38.27|35.47|38.12|35.32|0
1665381300000|2022-10-10 05:55:00|38.24|35.44|38.25|35.45|38.27|35.47|38.15|35.35|0
1665381600000|2022-10-10 06:00:00|38.18|35.38|38.13|35.33|38.22|35.42|37.99|35.19|0
1665381900000|2022-10-10 06:05:00|38.11|35.31|37.98|35.18|38.11|35.31|37.86|35.06|0
1665382200000|2022-10-10 06:10:00|37.95|35.15|38.58|35.78|38.59|35.79|37.74|34.94|0
1665382500000|2022-10-10 06:15:00|38.56|35.76|38.69|35.89|38.69|35.89|38.48|35.68|0
1665382800000|2022-10-10 06:20:00|38.68|35.88|38.78|35.98|38.79|35.99|38.61|35.81|0
1665383100000|2022-10-10 06:25:00|38.77|35.97|38.76|35.96|38.82|36.02|38.67|35.87|0
1665383400000|2022-10-10 06:30:00|38.75|35.95|39.02|36.22|39.02|36.22|38.72|35.92|0
1665383700000|2022-10-10 06:35:00|39.01|36.21|38.86|36.06|39.11|36.31|38.85|36.05|0
1665384000000|2022-10-10 06:40:00|38.85|36.05|38.9|36.1|38.94|36.14|38.85|36.05|0
1665384300000|2022-10-10 06:45:00|38.89|36.09|39.06|36.26|39.09|36.29|38.84|36.04|0
1665384600000|2022-10-10 06:50:00|39.05|36.25|39.22|36.42|39.29|36.49|38.95|36.15|0
1665384900000|2022-10-10 06:55:00|39.25|36.45|39.08|36.28|39.31|36.51|39.07|36.27|0
1665385200000|2022-10-10 07:00:00|39.05|36.25|38.64|35.84|39.06|36.26|38.63|35.83|0
1665385500000|2022-10-10 07:05:00|38.55|35.95|38.48|35.88|38.65|36.05|38.38|35.78|0
1665385800000|2022-10-10 07:10:00|38.45|35.85|38.18|35.58|38.6|36|38.14|35.54|0
1665386100000|2022-10-10 07:15:00|38.15|35.55|38.2|35.6|38.39|35.79|38.15|35.55|0
1665386400000|2022-10-10 07:20:00|38.19|35.59|37.97|35.37|38.22|35.62|37.95|35.35|0
1665386700000|2022-10-10 07:25:00|37.94|35.34|38.28|35.68|38.28|35.68|37.94|35.34|0
1665387000000|2022-10-10 07:30:00|38.3|35.7|38.29|35.69|38.39|35.79|38.18|35.58|0
1665387300000|2022-10-10 07:35:00|38.28|35.68|38.15|35.55|38.3|35.7|37.99|35.39|0
1665387600000|2022-10-10 07:40:00|38.13|35.53|38.2|35.6|38.22|35.62|38.05|35.45|0
1665387900000|2022-10-10 07:45:00|38.22|35.62|38.25|35.65|38.26|35.66|38.06|35.46|0
1665388200000|2022-10-10 07:50:00|38.29|35.69|38.44|35.84|38.44|35.84|38.2|35.6|0
1665388500000|2022-10-10 07:55:00|38.46|35.86|38.57|35.97|38.65|36.05|38.45|35.85|0
1665388800000|2022-10-10 08:00:00|38.59|35.99|38.69|36.09|38.74|36.14|38.48|35.88|0
1665389100000|2022-10-10 08:05:00|38.7|36.1|38.73|36.13|38.78|36.18|38.63|36.03|0
1665389400000|2022-10-10 08:10:00|38.71|36.11|38.84|36.24|38.86|36.26|38.64|36.04|0
1665389700000|2022-10-10 08:15:00|38.83|36.23|39.04|36.44|39.18|36.58|38.81|36.21|0
1665390000000|2022-10-10 08:20:00|39.02|36.42|38.99|36.39|39.07|36.47|38.93|36.33|0
1665390300000|2022-10-10 08:25:00|39|36.4|39.14|36.54|39.16|36.56|38.98|36.38|0
1665390600000|2022-10-10 08:30:00|39.17|36.57|39.27|36.67|39.36|36.76|39.06|36.46|0
1665390900000|2022-10-10 08:35:00|39.26|36.66|39.17|36.57|39.32|36.72|39.13|36.53|0
1665391200000|2022-10-10 08:40:00|39.19|36.59|39.1|36.5|39.19|36.59|39.08|36.48|0
1665391500000|2022-10-10 08:45:00|39.11|36.51|39.01|36.41|39.16|36.56|38.94|36.34|0
1665391800000|2022-10-10 08:50:00|38.99|36.39|38.89|36.29|39.02|36.42|38.89|36.29|0
1665392100000|2022-10-10 08:55:00|38.88|36.28|38.96|36.36|39.01|36.41|38.88|36.28|0
1665392400000|2022-10-10 09:00:00|38.95|36.35|38.59|35.99|38.98|36.38|38.49|35.89|0
1665392700000|2022-10-10 09:05:00|38.6|36|38.63|36.03|38.69|36.09|38.56|35.96|0
1665393000000|2022-10-10 09:10:00|38.62|36.02|38.61|36.01|38.69|36.09|38.56|35.96|0
1665393300000|2022-10-10 09:15:00|38.64|36.04|38.54|35.94|38.64|36.04|38.4|35.8|0
1665393600000|2022-10-10 09:20:00|38.53|35.93|38.48|35.88|38.54|35.94|38.44|35.84|0
1665393900000|2022-10-10 09:25:00|38.47|35.87|38.39|35.79|38.52|35.92|38.35|35.75|0
1665394200000|2022-10-10 09:30:00|38.4|35.8|38.42|35.82|38.43|35.83|38.27|35.67|0
1665394500000|2022-10-10 09:35:00|38.44|35.84|38.52|35.92|38.55|35.95|38.44|35.84|0
1665394800000|2022-10-10 09:40:00|38.54|35.94|38.14|35.54|38.54|35.94|38.11|35.51|0
1665395100000|2022-10-10 09:45:00|38.15|35.55|37.98|35.38|38.15|35.55|37.95|35.35|0
1665395400000|2022-10-10 09:50:00|37.99|35.39|37.91|35.31|38.13|35.53|37.91|35.31|0
1665395700000|2022-10-10 09:55:00|37.92|35.32|37.95|35.35|37.99|35.39|37.92|35.32|0
1665396000000|2022-10-10 10:00:00|37.93|35.33|37.85|35.25|37.98|35.38|37.85|35.25|0
1665396300000|2022-10-10 10:05:00|37.86|35.26|38.02|35.42|38.1|35.5|37.86|35.26|0
1665396600000|2022-10-10 10:10:00|38|35.4|38.1|35.5|38.13|35.53|38|35.4|0
1665396900000|2022-10-10 10:15:00|38.11|35.51|38.22|35.62|38.23|35.63|38.09|35.49|0
1665397200000|2022-10-10 10:20:00|38.21|35.61|38.17|35.57|38.31|35.71|38.16|35.56|0
1665397500000|2022-10-10 10:25:00|38.16|35.56|38.3|35.7|38.35|35.75|38.16|35.56|0
1665397800000|2022-10-10 10:30:00|38.31|35.71|38.28|35.68|38.31|35.71|38.16|35.56|0
1665398100000|2022-10-10 10:35:00|38.3|35.7|38.18|35.58|38.31|35.71|38.18|35.58|0
1665398400000|2022-10-10 10:40:00|38.19|35.59|38.29|35.69|38.34|35.74|38.12|35.52|0
1665398700000|2022-10-10 10:45:00|38.28|35.68|38.32|35.72|38.36|35.76|38.24|35.64|0
1665399000000|2022-10-10 10:50:00|38.33|35.73|38.38|35.78|38.41|35.81|38.19|35.59|0
1665399300000|2022-10-10 10:55:00|38.36|35.76|38.42|35.82|38.52|35.92|38.35|35.75|0
1665399600000|2022-10-10 11:00:00|38.36|35.76|38.13|35.53|38.38|35.78|38.12|35.52|0
1665399900000|2022-10-10 11:05:00|38.14|35.54|38.12|35.52|38.22|35.62|38.12|35.52|0
1665400200000|2022-10-10 11:10:00|38.14|35.54|38.23|35.63|38.28|35.68|38.12|35.52|0
1665400500000|2022-10-10 11:15:00|38.2|35.6|38.03|35.43|38.2|35.6|37.99|35.39|0
1665400800000|2022-10-10 11:20:00|38.04|35.44|37.94|35.34|38.04|35.44|37.9|35.3|0
1665401100000|2022-10-10 11:25:00|37.93|35.33|37.82|35.22|37.93|35.33|37.82|35.22|0
1665401400000|2022-10-10 11:30:00|37.83|35.23|37.86|35.26|38|35.4|37.8|35.2|0
1665401700000|2022-10-10 11:35:00|37.87|35.27|37.88|35.28|37.91|35.31|37.85|35.25|0
1665402000000|2022-10-10 11:40:00|37.9|35.3|37.98|35.38|38.12|35.52|37.9|35.3|0
1665402300000|2022-10-10 11:45:00|38|35.4|38.07|35.47|38.12|35.52|38|35.4|0
1665402600000|2022-10-10 11:50:00|38.05|35.45|38.02|35.42|38.14|35.54|37.89|35.29|0
1665402900000|2022-10-10 11:55:00|38.05|35.45|38.06|35.46|38.14|35.54|37.95|35.35|0
1665403200000|2022-10-10 12:00:00|38.04|35.44|38.05|35.45|38.09|35.49|37.95|35.35|0
1665403500000|2022-10-10 12:05:00|38.08|35.48|37.98|35.38|38.13|35.53|37.86|35.26|0
1665403800000|2022-10-10 12:10:00|37.96|35.36|38.12|35.52|38.13|35.53|37.89|35.29|0
1665404100000|2022-10-10 12:15:00|38.13|35.53|38.13|35.53|38.2|35.6|38.06|35.46|0
1665404400000|2022-10-10 12:20:00|38.12|35.52|37.95|35.35|38.12|35.52|37.92|35.32|0
1665404700000|2022-10-10 12:25:00|37.96|35.36|37.86|35.26|38.04|35.44|37.85|35.25|0
1665405000000|2022-10-10 12:30:00|37.85|35.25|37.75|35.15|37.99|35.39|37.75|35.15|0
1665405300000|2022-10-10 12:35:00|37.73|35.13|37.52|34.92|37.76|35.16|37.42|34.82|0
1665405600000|2022-10-10 12:40:00|37.55|34.95|37.58|34.98|37.66|35.06|37.54|34.94|0
1665405900000|2022-10-10 12:45:00|37.56|34.96|37.45|34.85|37.6|35|37.35|34.75|0
1665406200000|2022-10-10 12:50:00|37.46|34.86|37.46|34.86|37.49|34.89|37.35|34.75|0
1665406500000|2022-10-10 12:55:00|37.45|34.85|36.99|34.39|37.49|34.89|36.98|34.38|0
1665406800000|2022-10-10 13:00:00|36.98|34.38|37.45|34.85|38.12|35.52|36.92|34.32|0
1665407100000|2022-10-10 13:05:00|37.46|34.86|37.46|34.86|37.56|34.96|37.31|34.71|0
1665407400000|2022-10-10 13:10:00|37.48|34.88|37.45|34.85|37.55|34.95|37.42|34.82|0
1665407700000|2022-10-10 13:15:00|37.46|34.86|37.41|34.81|37.5|34.9|37.32|34.72|0
1665408000000|2022-10-10 13:20:00|37.45|34.85|37.53|34.93|37.58|34.98|37.41|34.81|0
1665408300000|2022-10-10 13:25:00|37.54|34.94|37.54|34.94|37.57|34.97|37.39|34.79|0
1665408600000|2022-10-10 13:30:00|37.53|34.93|37.35|34.75|38.05|35.45|32.41|29.81|0
1665408900000|2022-10-10 13:35:00|37.34|34.74|37.71|35.11|37.83|35.23|37.13|34.53|0
1665409200000|2022-10-10 13:40:00|37.73|35.13|37.59|34.99|37.91|35.31|37.28|34.68|0
1665409500000|2022-10-10 13:45:00|37.64|35.04|38.35|35.75|38.41|35.81|37.17|34.57|0
1665409800000|2022-10-10 13:50:00|38.32|35.72|39.02|36.42|39.02|36.42|38.15|35.55|0
1665410100000|2022-10-10 13:55:00|39|36.4|38.76|36.16|39.07|36.47|38.46|35.86|0
1665410400000|2022-10-10 14:00:00|38.74|36.14|38.91|36.31|39.02|36.42|38.63|36.03|0
1665410700000|2022-10-10 14:05:00|38.89|36.29|39.07|36.47|39.12|36.52|38.47|35.87|0
1665411000000|2022-10-10 14:10:00|39.09|36.49|38.19|35.59|39.09|36.49|37.77|35.17|0
1665411300000|2022-10-10 14:15:00|38.24|35.64|38.01|35.41|38.27|35.67|37.92|35.32|0
1665411600000|2022-10-10 14:20:00|37.99|35.39|37.95|35.35|38.01|35.41|37.82|35.22|0
1665411900000|2022-10-10 14:25:00|37.94|35.34|37.5|34.9|38.06|35.46|37.26|34.66|0
1665412200000|2022-10-10 14:30:00|37.57|34.97|38.53|35.93|38.59|35.99|37.29|34.69|0
1665412500000|2022-10-10 14:35:00|38.55|35.95|39.37|36.77|39.37|36.77|38.49|35.89|0
1665412800000|2022-10-10 14:40:00|39.36|36.76|39.49|36.89|39.58|36.98|39.28|36.68|0
1665413100000|2022-10-10 14:45:00|39.46|36.86|39.46|36.86|39.58|36.98|39.24|36.64|0
1665413400000|2022-10-10 14:50:00|39.49|36.89|39.17|36.57|39.55|36.95|38.79|36.19|0
1665413700000|2022-10-10 14:55:00|39.24|36.64|38.98|36.38|39.33|36.73|38.96|36.36|0
1665414000000|2022-10-10 15:00:00|39|36.4|39.49|36.89|39.52|36.92|39|36.4|0
1665414300000|2022-10-10 15:05:00|39.5|36.9|39.65|37.05|39.74|37.14|39.18|36.58|0
1665414600000|2022-10-10 15:10:00|39.68|37.08|39.28|36.68|39.71|37.11|39.27|36.67|0
1665414900000|2022-10-10 15:15:00|39.33|36.73|39.52|36.92|39.62|37.02|39.24|36.64|0
1665415200000|2022-10-10 15:20:00|39.56|36.96|38.92|36.32|39.6|37|38.84|36.24|0
1665415500000|2022-10-10 15:25:00|38.95|36.35|39.27|36.67|39.35|36.75|38.95|36.35|0
1665415800000|2022-10-10 15:30:00|39.28|36.68|39.19|36.59|39.41|36.81|39.19|36.59|0
1665416100000|2022-10-10 15:35:00|39.21|36.61|39.54|36.94|39.56|36.96|39.16|36.56|0
1665416400000|2022-10-10 15:40:00|39.56|36.96|39.35|36.75|39.72|37.12|39.32|36.72|0
1665416700000|2022-10-10 15:45:00|39.34|36.74|39.12|36.52|39.44|36.84|39.12|36.52|0
1665417000000|2022-10-10 15:50:00|39.15|36.55|38.86|36.26|39.19|36.59|38.76|36.16|0
1665417300000|2022-10-10 15:55:00|38.87|36.27|38.94|36.34|39.04|36.44|38.78|36.18|0
1665417600000|2022-10-10 16:00:00|38.95|36.35|38.97|36.37|39.04|36.44|38.91|36.31|0
1665417900000|2022-10-10 16:05:00|38.95|36.35|39.26|36.66|39.3|36.7|38.82|36.22|0
1665418200000|2022-10-10 16:10:00|39.3|36.7|39.6|37|39.75|37.15|39.21|36.61|0
1665418500000|2022-10-10 16:15:00|39.61|37.01|39.74|37.14|39.74|37.14|39.48|36.88|0
1665418800000|2022-10-10 16:20:00|39.8|37.2|39.7|37.1|40.28|37.68|39.64|37.04|0
1665419100000|2022-10-10 16:25:00|39.72|37.12|39.85|37.25|39.94|37.34|39.61|37.01|0
1665419400000|2022-10-10 16:30:00|39.83|37.23|39.92|37.32|39.95|37.35|39.69|37.09|0
1665419700000|2022-10-10 16:35:00|39.91|37.31|39.77|37.17|40.01|37.41|39.77|37.17|0
1665420000000|2022-10-10 16:40:00|39.76|37.16|39.8|37.2|39.89|37.29|39.67|37.07|0
1665420300000|2022-10-10 16:45:00|39.82|37.22|39.91|37.31|39.97|37.37|39.77|37.17|0
1665420600000|2022-10-10 16:50:00|39.92|37.32|40.2|37.6|40.28|37.68|39.78|37.18|0
1665420900000|2022-10-10 16:55:00|40.18|37.58|40.35|37.75|40.35|37.75|40|37.4|0
1665421200000|2022-10-10 17:00:00|40.36|37.76|40.56|37.96|40.62|38.02|40.33|37.73|0
1665421500000|2022-10-10 17:05:00|40.57|37.97|40.56|37.96|40.65|38.05|40.47|37.87|0
1665421800000|2022-10-10 17:10:00|40.59|37.99|40.14|37.54|40.73|38.13|40.03|37.43|0
1665422100000|2022-10-10 17:15:00|40.15|37.55|40.15|37.55|40.38|37.78|39.96|37.36|0
1665422400000|2022-10-10 17:20:00|40.16|37.56|40.06|37.46|40.18|37.58|39.89|37.29|0
1665422700000|2022-10-10 17:25:00|40.07|37.47|39.97|37.37|40.13|37.53|39.91|37.31|0
1665423000000|2022-10-10 17:30:00|39.98|37.38|39.68|37.08|40|37.4|39.46|36.86|0
1665423300000|2022-10-10 17:35:00|39.67|37.07|39.42|36.82|39.67|37.07|39.39|36.79|0
1665423600000|2022-10-10 17:40:00|39.4|36.8|39.59|36.99|39.61|37.01|39.37|36.77|0
1665423900000|2022-10-10 17:45:00|39.61|37.01|38.56|35.96|39.88|37.28|38.42|35.82|0
1665424200000|2022-10-10 17:50:00|38.57|35.97|38.24|35.64|38.66|36.06|38.22|35.62|0
1665424500000|2022-10-10 17:55:00|38.26|35.66|38.64|36.04|38.67|36.07|38.2|35.6|0
1665424800000|2022-10-10 18:00:00|38.66|36.06|38.73|36.13|38.8|36.2|38.59|35.99|0
1665425100000|2022-10-10 18:05:00|38.74|36.14|38.99|36.39|39.05|36.45|38.74|36.14|0
1665425400000|2022-10-10 18:10:00|39|36.4|39.21|36.61|39.24|36.64|38.9|36.3|0
1665425700000|2022-10-10 18:15:00|39.22|36.62|39.25|36.65|39.38|36.78|39.19|36.59|0
1665426000000|2022-10-10 18:20:00|39.26|36.66|39.39|36.79|39.56|36.96|39.09|36.49|0
1665426300000|2022-10-10 18:25:00|39.42|36.82|39.19|36.59|39.42|36.82|39.07|36.47|0
1665426600000|2022-10-10 18:30:00|39.16|36.56|38.81|36.21|39.31|36.71|38.68|36.08|0
1665426900000|2022-10-10 18:35:00|38.84|36.24|38.28|35.68|38.84|36.24|38.2|35.6|0
1665427200000|2022-10-10 18:40:00|38.23|35.63|38.56|35.96|38.63|36.03|38.2|35.6|0
1665427500000|2022-10-10 18:45:00|38.57|35.97|38.82|36.22|38.9|36.3|38.54|35.94|0
1665427800000|2022-10-10 18:50:00|38.8|36.2|38.63|36.03|38.86|36.26|38.54|35.94|0
1665428100000|2022-10-10 18:55:00|38.61|36.01|38.86|36.26|39.03|36.43|38.61|36.01|0
1665428400000|2022-10-10 19:00:00|38.84|36.24|38.99|36.39|39.13|36.53|38.58|35.98|0
1665428700000|2022-10-10 19:05:00|39|36.4|38.78|36.18|39.07|36.47|38.77|36.17|0
1665429000000|2022-10-10 19:10:00|38.77|36.17|38.51|35.91|38.91|36.31|38.49|35.89|0
1665429300000|2022-10-10 19:15:00|38.52|35.92|38.2|35.6|38.58|35.98|38.12|35.52|0
1665429600000|2022-10-10 19:20:00|38.13|35.53|38.23|35.63|38.4|35.8|38.03|35.43|0
1665429900000|2022-10-10 19:25:00|38.26|35.66|38.71|36.11|38.79|36.19|38.26|35.66|0
1665430200000|2022-10-10 19:30:00|38.69|36.09|38.56|35.96|38.81|36.21|38.43|35.83|0
1665430500000|2022-10-10 19:35:00|38.57|35.97|38.41|35.81|38.62|36.02|38.17|35.57|0
1665430800000|2022-10-10 19:40:00|38.4|35.8|38.63|36.03|38.75|36.15|38.31|35.71|0
1665431100000|2022-10-10 19:45:00|38.72|36.12|38.41|35.81|38.75|36.15|38.26|35.66|0
1665431400000|2022-10-10 19:50:00|38.34|35.74|38.41|35.81|38.82|36.22|38.26|35.66|0
1665431700000|2022-10-10 19:55:00|38.51|35.91|39.02|36.42|39.11|36.51|38.48|35.88|0
1665432000000|2022-10-10 20:00:00|39.12|36.52|39.02|36.42|39.12|36.52|38.96|36.36|0
1665432300000|2022-10-10 20:05:00|39|36.4|38.87|36.27|39.03|36.43|38.84|36.24|0
1665432600000|2022-10-10 20:10:00|38.89|36.29|38.97|36.37|38.97|36.37|38.88|36.28|0
1665432900000|2022-10-10 20:15:00|39.04|36.24|39.04|36.24|39.07|36.27|39.01|36.21|0
1665433200000|2022-10-10 20:20:00|39.03|36.23|39.04|36.24|39.04|36.24|39|36.2|0
1665433500000|2022-10-10 20:25:00|39.05|36.25|39.04|36.24|39.07|36.27|38.98|36.18|0
1665433800000|2022-10-10 20:30:00|39.05|36.25|38.97|36.17|39.06|36.26|38.97|36.17|0
1665434100000|2022-10-10 20:35:00|38.98|36.18|38.98|36.18|39.01|36.21|38.98|36.18|0
1665434400000|2022-10-10 20:40:00|38.96|36.16|38.96|36.16|38.99|36.19|38.96|36.16|0
1665434700000|2022-10-10 20:45:00|38.98|36.18|38.96|36.16|39.01|36.21|38.95|36.15|0
1665435000000|2022-10-10 20:50:00|38.95|36.15|38.36|35.56|38.99|36.19|38.33|35.53|0
1665435300000|2022-10-10 20:55:00|38.34|35.54|38.35|35.55|38.38|35.58|38.33|35.53|0
1665435600000|2022-10-10 21:00:00|38.34|35.54|38.32|35.52|38.35|35.55|38.32|35.52|0
1665435900000|2022-10-10 21:05:00|38.33|35.53|38.33|35.53|38.33|35.53|38.32|35.52|0
1665436200000|2022-10-10 21:10:00|38.32|35.52|38.34|35.54|38.35|35.55|38.32|35.52|0
1665436500000|2022-10-10 21:15:00|38.35|35.55|38.35|35.55|38.35|35.55|38.33|35.53|0
1665436800000|2022-10-10 21:20:00|38.33|35.53|38.36|35.56|38.36|35.56|38.33|35.53|0
1665437100000|2022-10-10 21:25:00|38.37|35.57|38.38|35.58|38.38|35.58|38.37|35.57|0
1665437400000|2022-10-10 21:30:00|38.37|35.57|38.39|35.59|38.39|35.59|38.37|35.57|0
1665437700000|2022-10-10 21:35:00|38.38|35.58|38.39|35.59|38.41|35.61|38.36|35.56|0
1665438000000|2022-10-10 21:40:00|38.42|35.62|38.43|35.63|38.45|35.65|38.39|35.59|0
1665438300000|2022-10-10 21:45:00|38.45|35.65|38.44|35.64|38.45|35.65|38.42|35.62|0
1665438600000|2022-10-10 21:50:00|38.43|35.63|38.43|35.63|38.45|35.65|38.43|35.63|0
1665438900000|2022-10-10 21:55:00|38.44|35.64|38.43|35.63|38.44|35.64|38.39|35.59|0
1665439200000|2022-10-10 22:00:00|38.42|35.62|38.41|35.61|38.44|35.64|38.24|35.44|0
1665439500000|2022-10-10 22:05:00|38.39|35.59|38.48|35.68|38.53|35.73|38.39|35.59|0
1665439800000|2022-10-10 22:10:00|38.47|35.67|38.48|35.68|38.53|35.73|38.46|35.66|0
1665440100000|2022-10-10 22:15:00|38.47|35.67|38.38|35.58|38.47|35.67|38.37|35.57|0
1665440400000|2022-10-10 22:20:00|38.37|35.57|38.27|35.47|38.38|35.58|38.27|35.47|0
1665440700000|2022-10-10 22:25:00|38.31|35.51|38.22|35.42|38.32|35.52|38.21|35.41|0
1665441000000|2022-10-10 22:30:00|38.21|35.41|38.26|35.46|38.29|35.49|38.19|35.39|0
1665441300000|2022-10-10 22:35:00|38.28|35.48|38.31|35.51|38.35|35.55|38.26|35.46|0
1665441600000|2022-10-10 22:40:00|38.29|35.49|38.3|35.5|38.32|35.52|38.27|35.47|0
1665441900000|2022-10-10 22:45:00|38.29|35.49|38.21|35.41|38.29|35.49|38.15|35.35|0
1665442200000|2022-10-10 22:50:00|38.22|35.42|38.15|35.35|38.23|35.43|38.14|35.34|0
1665442500000|2022-10-10 22:55:00|38.16|35.36|38.2|35.4|38.2|35.4|38.13|35.33|0
1665442800000|2022-10-10 23:00:00|38.16|35.36|38.08|35.28|38.2|35.4|38|35.2|0
1665443100000|2022-10-10 23:05:00|38.1|35.3|38.01|35.21|38.1|35.3|38.01|35.21|0
1665443400000|2022-10-10 23:10:00|38.03|35.23|38.04|35.24|38.05|35.25|37.98|35.18|0
1665443700000|2022-10-10 23:15:00|38.03|35.23|37.91|35.11|38.03|35.23|37.9|35.1|0
1665444000000|2022-10-10 23:20:00|37.9|35.1|37.92|35.12|37.92|35.12|37.84|35.04|0
1665444300000|2022-10-10 23:25:00|37.91|35.11|38.04|35.24|38.05|35.25|37.91|35.11|0
1665444600000|2022-10-10 23:30:00|38.01|35.21|38.06|35.26|38.09|35.29|37.98|35.18|0
1665444900000|2022-10-10 23:35:00|38.09|35.29|37.99|35.19|38.09|35.29|37.95|35.15|0
1665445200000|2022-10-10 23:40:00|37.98|35.18|37.95|35.15|38.02|35.22|37.92|35.12|0
1665445500000|2022-10-10 23:45:00|37.96|35.16|37.96|35.16|38.06|35.26|37.92|35.12|0
1665445800000|2022-10-10 23:50:00|37.95|35.15|38.1|35.3|38.11|35.31|37.92|35.12|0
1665446100000|2022-10-10 23:55:00|38.11|35.31|38.06|35.26|38.13|35.33|38.02|35.22|0
1665446400000|2022-10-11 00:00:00|38.1|35.3|38.49|35.69|38.63|35.83|38.07|35.27|0
1665446700000|2022-10-11 00:05:00|38.5|35.7|38.56|35.76|38.8|36|38.45|35.65|0
1665447000000|2022-10-11 00:10:00|38.58|35.78|38.66|35.86|38.66|35.86|38.5|35.7|0
1665447300000|2022-10-11 00:15:00|38.68|35.88|38.53|35.73|38.81|36.01|38.49|35.69|0
1665447600000|2022-10-11 00:20:00|38.49|35.69|38.41|35.61|38.49|35.69|38.31|35.51|0
1665447900000|2022-10-11 00:25:00|38.4|35.6|38.33|35.53|38.43|35.63|38.28|35.48|0
1665448200000|2022-10-11 00:30:00|38.34|35.54|38.18|35.38|38.35|35.55|38.11|35.31|0
1665448500000|2022-10-11 00:35:00|38.19|35.39|38.24|35.44|38.24|35.44|38|35.2|0
1665448800000|2022-10-11 00:40:00|38.22|35.42|38.21|35.41|38.28|35.48|38.18|35.38|0
1665449100000|2022-10-11 00:45:00|38.22|35.42|38.28|35.48|38.35|35.55|38.11|35.31|0
1665449400000|2022-10-11 00:50:00|38.29|35.49|38.08|35.28|38.29|35.49|38.05|35.25|0
1665449700000|2022-10-11 00:55:00|38.06|35.26|38.09|35.29|38.2|35.4|38.03|35.23|0
1665450000000|2022-10-11 01:00:00|38.1|35.3|38.16|35.36|38.26|35.46|38.09|35.29|0
1665450300000|2022-10-11 01:05:00|38.15|35.35|37.96|35.16|38.15|35.35|37.89|35.09|0
1665450600000|2022-10-11 01:10:00|37.95|35.15|37.99|35.19|38|35.2|37.84|35.04|0
1665450900000|2022-10-11 01:15:00|37.94|35.14|38.02|35.22|38.12|35.32|37.94|35.14|0
1665451200000|2022-10-11 01:20:00|38.03|35.23|38.04|35.24|38.07|35.27|37.94|35.14|0
1665451500000|2022-10-11 01:25:00|38.03|35.23|38.1|35.3|38.14|35.34|37.95|35.15|0
1665451800000|2022-10-11 01:30:00|38.11|35.31|38.12|35.32|38.23|35.43|38.01|35.21|0
1665452100000|2022-10-11 01:35:00|38.15|35.35|38.45|35.65|38.48|35.68|38.08|35.28|0
1665452400000|2022-10-11 01:40:00|38.43|35.63|38.82|36.02|39.04|36.24|38.41|35.61|0
1665452700000|2022-10-11 01:45:00|38.8|36|38.92|36.12|39.08|36.28|38.8|36|0
1665453000000|2022-10-11 01:50:00|38.9|36.1|39.06|36.26|39.11|36.31|38.82|36.02|0
1665453300000|2022-10-11 01:55:00|39.02|36.22|39|36.2|39.15|36.35|38.92|36.12|0
1665453600000|2022-10-11 02:00:00|38.97|36.17|39.39|36.59|39.39|36.59|38.89|36.09|0
1665453900000|2022-10-11 02:05:00|39.4|36.6|39.28|36.48|39.4|36.6|39.13|36.33|0
1665454200000|2022-10-11 02:10:00|39.29|36.49|39.46|36.66|39.59|36.79|39.27|36.47|0
1665454500000|2022-10-11 02:15:00|39.47|36.67|39.41|36.61|39.65|36.85|39.35|36.55|0
1665454800000|2022-10-11 02:20:00|39.4|36.6|39.45|36.65|39.57|36.77|39.35|36.55|0
1665455100000|2022-10-11 02:25:00|39.44|36.64|39.38|36.58|39.47|36.67|39.34|36.54|0
1665455400000|2022-10-11 02:30:00|39.39|36.59|39.33|36.53|39.44|36.64|39.33|36.53|0
1665455700000|2022-10-11 02:35:00|39.36|36.56|39.25|36.45|39.38|36.58|39.22|36.42|0
1665456000000|2022-10-11 02:40:00|39.27|36.47|39.51|36.71|39.61|36.81|39.19|36.39|0
1665456300000|2022-10-11 02:45:00|39.53|36.73|39.36|36.56|39.53|36.73|39.27|36.47|0
1665456600000|2022-10-11 02:50:00|39.38|36.58|39.49|36.69|39.52|36.72|39.3|36.5|0
1665456900000|2022-10-11 02:55:00|39.48|36.68|39.49|36.69|39.56|36.76|39.48|36.68|0
1665457200000|2022-10-11 03:00:00|39.51|36.71|39.48|36.68|39.54|36.74|39.4|36.6|0
1665457500000|2022-10-11 03:05:00|39.46|36.66|39.39|36.59|39.57|36.77|39.39|36.59|0
1665457800000|2022-10-11 03:10:00|39.37|36.57|39.42|36.62|39.45|36.65|39.31|36.51|0
1665458100000|2022-10-11 03:15:00|39.41|36.61|39.35|36.55|39.47|36.67|39.33|36.53|0
1665458400000|2022-10-11 03:20:00|39.34|36.54|39.24|36.44|39.43|36.63|39.24|36.44|0
1665458700000|2022-10-11 03:25:00|39.21|36.41|39.31|36.51|39.31|36.51|39.15|36.35|0
1665459000000|2022-10-11 03:30:00|39.3|36.5|39.2|36.4|39.32|36.52|39.19|36.39|0
1665459300000|2022-10-11 03:35:00|39.19|36.39|39.44|36.64|39.44|36.64|39.19|36.39|0
1665459600000|2022-10-11 03:40:00|39.45|36.65|39.45|36.65|39.5|36.7|39.32|36.52|0
1665459900000|2022-10-11 03:45:00|39.47|36.67|39.44|36.64|39.54|36.74|39.38|36.58|0
1665460200000|2022-10-11 03:50:00|39.45|36.65|39.51|36.71|39.51|36.71|39.41|36.61|0
1665460500000|2022-10-11 03:55:00|39.5|36.7|39.46|36.66|39.54|36.74|39.42|36.62|0
1665460800000|2022-10-11 04:00:00|39.47|36.67|39.43|36.63|39.52|36.72|39.39|36.59|0
1665461100000|2022-10-11 04:05:00|39.45|36.65|39.37|36.57|39.48|36.68|39.37|36.57|0
1665461400000|2022-10-11 04:10:00|39.36|36.56|39.34|36.54|39.36|36.56|39.28|36.48|0
1665461700000|2022-10-11 04:15:00|39.33|36.53|39.56|36.76|39.58|36.78|39.33|36.53|0
1665462000000|2022-10-11 04:20:00|39.53|36.73|39.59|36.79|39.64|36.84|39.5|36.7|0
1665462300000|2022-10-11 04:25:00|39.58|36.78|39.7|36.9|39.75|36.95|39.58|36.78|0
1665462600000|2022-10-11 04:30:00|39.71|36.91|39.7|36.9|39.76|36.96|39.67|36.87|0
1665462900000|2022-10-11 04:35:00|39.69|36.89|39.63|36.83|39.69|36.89|39.59|36.79|0
1665463200000|2022-10-11 04:40:00|39.6|36.8|39.6|36.8|39.68|36.88|39.59|36.79|0
1665463500000|2022-10-11 04:45:00|39.59|36.79|39.71|36.91|39.72|36.92|39.57|36.77|0
1665463800000|2022-10-11 04:50:00|39.72|36.92|39.54|36.74|39.77|36.97|39.53|36.73|0
1665464100000|2022-10-11 04:55:00|39.56|36.76|39.59|36.79|39.66|36.86|39.51|36.71|0
1665464400000|2022-10-11 05:00:00|39.62|36.82|39.69|36.89|39.72|36.92|39.59|36.79|0
1665464700000|2022-10-11 05:05:00|39.68|36.88|39.48|36.68|39.7|36.9|39.46|36.66|0
1665465000000|2022-10-11 05:10:00|39.49|36.69|39.54|36.74|39.58|36.78|39.49|36.69|0
1665465300000|2022-10-11 05:15:00|39.52|36.72|39.54|36.74|39.6|36.8|39.49|36.69|0
1665465600000|2022-10-11 05:20:00|39.55|36.75|39.54|36.74|39.6|36.8|39.48|36.68|0
1665465900000|2022-10-11 05:25:00|39.52|36.72|39.42|36.62|39.54|36.74|39.34|36.54|0
1665466200000|2022-10-11 05:30:00|39.43|36.63|39.46|36.66|39.53|36.73|39.39|36.59|0
1665466500000|2022-10-11 05:35:00|39.47|36.67|39.58|36.78|39.6|36.8|39.4|36.6|0
1665466800000|2022-10-11 05:40:00|39.6|36.8|39.36|36.56|39.6|36.8|39.31|36.51|0
1665467100000|2022-10-11 05:45:00|39.38|36.58|39.45|36.65|39.52|36.72|39.32|36.52|0
1665467400000|2022-10-11 05:50:00|39.44|36.64|39.36|36.56|39.54|36.74|39.35|36.55|0
1665467700000|2022-10-11 05:55:00|39.37|36.57|39.54|36.74|39.54|36.74|39.35|36.55|0
1665468000000|2022-10-11 06:00:00|39.52|36.72|39.26|36.46|39.54|36.74|39.22|36.42|0
1665468300000|2022-10-11 06:05:00|39.29|36.49|39.42|36.62|39.45|36.65|39.19|36.39|0
1665468600000|2022-10-11 06:10:00|39.43|36.63|39.35|36.55|39.64|36.84|39.35|36.55|0
1665468900000|2022-10-11 06:15:00|39.33|36.53|39.33|36.53|39.37|36.57|39.21|36.41|0
1665469200000|2022-10-11 06:20:00|39.34|36.54|39.4|36.6|39.43|36.63|39.23|36.43|0
1665469500000|2022-10-11 06:25:00|39.39|36.59|39.27|36.47|39.46|36.66|39.27|36.47|0
1665469800000|2022-10-11 06:30:00|39.29|36.49|39.06|36.26|39.3|36.5|38.93|36.13|0
1665470100000|2022-10-11 06:35:00|39.05|36.25|39.11|36.31|39.15|36.35|38.98|36.18|0
1665470400000|2022-10-11 06:40:00|39.12|36.32|39.31|36.51|39.34|36.54|39.04|36.24|0
1665470700000|2022-10-11 06:45:00|39.33|36.53|39.33|36.53|39.4|36.6|39.24|36.44|0
1665471000000|2022-10-11 06:50:00|39.32|36.52|39.55|36.75|39.55|36.75|39.3|36.5|0
1665471300000|2022-10-11 06:55:00|39.54|36.74|40.08|37.28|40.21|37.41|39.54|36.74|0
1665471600000|2022-10-11 07:00:00|40.13|37.33|38.14|35.34|40.72|37.92|38.14|35.34|0
1665471900000|2022-10-11 07:05:00|38.04|35.44|39.93|37.33|40.15|37.55|38.04|35.44|0
1665472200000|2022-10-11 07:10:00|39.96|37.36|40.1|37.5|40.48|37.88|39.96|37.36|0
1665472500000|2022-10-11 07:15:00|40.05|37.45|39.44|36.84|40.14|37.54|39.39|36.79|0
1665472800000|2022-10-11 07:20:00|39.41|36.81|39.49|36.89|39.63|37.03|39.36|36.76|0
1665473100000|2022-10-11 07:25:00|39.43|36.83|39.09|36.49|39.45|36.85|38.81|36.21|0
1665473400000|2022-10-11 07:30:00|39.08|36.48|40.12|37.52|40.17|37.57|38.94|36.34|0
1665473700000|2022-10-11 07:35:00|40.11|37.51|39.64|37.04|40.12|37.52|39.34|36.74|0
1665474000000|2022-10-11 07:40:00|39.63|37.03|40.05|37.45|40.08|37.48|39.57|36.97|0
1665474300000|2022-10-11 07:45:00|40.03|37.43|39.99|37.39|40.14|37.54|39.88|37.28|0
1665474600000|2022-10-11 07:50:00|40|37.4|40.22|37.62|40.23|37.63|39.94|37.34|0
1665474900000|2022-10-11 07:55:00|40.21|37.61|40.03|37.43|40.47|37.87|40|37.4|0
1665475200000|2022-10-11 08:00:00|40.06|37.46|39.92|37.32|40.12|37.52|39.74|37.14|0
1665475500000|2022-10-11 08:05:00|39.91|37.31|39.51|36.91|39.91|37.31|39.43|36.83|0
1665475800000|2022-10-11 08:10:00|39.52|36.92|39.48|36.88|39.62|37.02|39.37|36.77|0
1665476100000|2022-10-11 08:15:00|39.46|36.86|39.73|37.13|39.74|37.14|39.41|36.81|0
1665476400000|2022-10-11 08:20:00|39.72|37.12|39.75|37.15|39.81|37.21|39.47|36.87|0
1665476700000|2022-10-11 08:25:00|39.74|37.14|39.78|37.18|39.89|37.29|39.59|36.99|0
1665477000000|2022-10-11 08:30:00|39.82|37.22|39.95|37.35|40.14|37.54|39.82|37.22|0
1665477300000|2022-10-11 08:35:00|39.94|37.34|40.17|37.57|40.29|37.69|39.94|37.34|0
1665477600000|2022-10-11 08:40:00|40.19|37.59|40.04|37.44|40.35|37.75|39.99|37.39|0
1665477900000|2022-10-11 08:45:00|40.02|37.42|40.21|37.61|40.23|37.63|40.01|37.41|0
1665478200000|2022-10-11 08:50:00|40.23|37.63|40.61|38.01|40.65|38.05|40.11|37.51|0
1665478500000|2022-10-11 08:55:00|40.6|38|40.38|37.78|40.6|38|40.36|37.76|0
1665478800000|2022-10-11 09:00:00|40.4|37.8|40.16|37.56|40.46|37.86|40.11|37.51|0
1665479100000|2022-10-11 09:05:00|40.13|37.53|40.09|37.49|40.5|37.9|40.08|37.48|0
1665479400000|2022-10-11 09:10:00|40.15|37.55|40.12|37.52|40.21|37.61|40.08|37.48|0
1665479700000|2022-10-11 09:15:00|40.1|37.5|40.12|37.52|40.18|37.58|40.02|37.42|0
1665480000000|2022-10-11 09:20:00|40.1|37.5|40.11|37.51|40.24|37.64|40.05|37.45|0
1665480300000|2022-10-11 09:25:00|40.1|37.5|40.22|37.62|40.31|37.71|40.07|37.47|0
1665480600000|2022-10-11 09:30:00|40.23|37.63|40.54|37.94|40.54|37.94|40.2|37.6|0
1665480900000|2022-10-11 09:35:00|40.52|37.92|40.38|37.78|40.52|37.92|40.32|37.72|0
1665481200000|2022-10-11 09:40:00|40.34|37.74|40.41|37.81|40.5|37.9|40.34|37.74|0
1665481500000|2022-10-11 09:45:00|40.42|37.82|40.5|37.9|40.6|38|40.4|37.8|0
1665481800000|2022-10-11 09:50:00|40.51|37.91|40.33|37.73|40.66|38.06|40.29|37.69|0
1665482100000|2022-10-11 09:55:00|40.34|37.74|40.55|37.95|40.65|38.05|39.75|37.15|0
1665482400000|2022-10-11 10:00:00|40.56|37.96|40.82|38.22|40.91|38.31|40.55|37.95|0
1665482700000|2022-10-11 10:05:00|40.84|38.24|40.71|38.11|40.99|38.39|40.7|38.1|0
1665483000000|2022-10-11 10:10:00|40.73|38.13|40.54|37.94|40.79|38.19|40.51|37.91|0
1665483300000|2022-10-11 10:15:00|40.55|37.95|40.66|38.06|40.82|38.22|40.55|37.95|0
1665483600000|2022-10-11 10:20:00|40.63|38.03|40.51|37.91|40.79|38.19|40.51|37.91|0
1665483900000|2022-10-11 10:25:00|40.5|37.9|40.45|37.85|40.5|37.9|40.12|37.52|0
1665484200000|2022-10-11 10:30:00|40.46|37.86|40.43|37.83|40.49|37.89|40.33|37.73|0
1665484500000|2022-10-11 10:35:00|40.39|37.79|40.39|37.79|40.46|37.86|40.23|37.63|0
1665484800000|2022-10-11 10:40:00|40.4|37.8|40.34|37.74|40.42|37.82|40.21|37.61|0
1665485100000|2022-10-11 10:45:00|40.35|37.75|40.35|37.75|40.38|37.78|40.23|37.63|0
1665485400000|2022-10-11 10:50:00|40.34|37.74|40.19|37.59|40.34|37.74|40.12|37.52|0
1665485700000|2022-10-11 10:55:00|40.18|37.58|39.82|37.22|40.2|37.6|39.82|37.22|0
1665486000000|2022-10-11 11:00:00|39.84|37.24|39.75|37.15|39.84|37.24|39.59|36.99|0
1665486300000|2022-10-11 11:05:00|39.76|37.16|39.67|37.07|39.78|37.18|39.52|36.92|0
1665486600000|2022-10-11 11:10:00|39.66|37.06|39.7|37.1|39.76|37.16|39.61|37.01|0
1665486900000|2022-10-11 11:15:00|39.69|37.09|39.52|36.92|39.7|37.1|39.51|36.91|0
1665487200000|2022-10-11 11:20:00|39.49|36.89|39.26|36.66|39.73|37.13|39.24|36.64|0
1665487500000|2022-10-11 11:25:00|39.27|36.67|39.93|37.33|40.17|37.57|39.25|36.65|0
1665487800000|2022-10-11 11:30:00|39.94|37.34|39.93|37.33|40.06|37.46|39.85|37.25|0
1665488100000|2022-10-11 11:35:00|39.94|37.34|39.9|37.3|39.98|37.38|39.75|37.15|0
1665488400000|2022-10-11 11:40:00|39.93|37.33|39.91|37.31|39.93|37.33|39.76|37.16|0
1665488700000|2022-10-11 11:45:00|39.92|37.32|40.09|37.49|40.09|37.49|39.91|37.31|0
1665489000000|2022-10-11 11:50:00|40.07|37.47|39.95|37.35|40.19|37.59|39.94|37.34|0
1665489300000|2022-10-11 11:55:00|39.97|37.37|39.67|37.07|40.04|37.44|39.67|37.07|0
1665489600000|2022-10-11 12:00:00|39.68|37.08|39.53|36.93|39.81|37.21|39.49|36.89|0
1665489900000|2022-10-11 12:05:00|39.52|36.92|39.44|36.84|39.58|36.98|39.34|36.74|0
1665490200000|2022-10-11 12:10:00|39.47|36.87|39.37|36.77|39.53|36.93|39.19|36.59|0
1665490500000|2022-10-11 12:15:00|39.35|36.75|39.32|36.72|39.4|36.8|39.16|36.56|0
1665490800000|2022-10-11 12:20:00|39.31|36.71|39.07|36.47|39.34|36.74|39.01|36.41|0
1665491100000|2022-10-11 12:25:00|39.06|36.46|39.37|36.77|39.37|36.77|38.7|36.1|0
1665491400000|2022-10-11 12:30:00|39.43|36.83|38.11|35.51|39.43|36.83|38.1|35.5|0
1665491700000|2022-10-11 12:35:00|38.1|35.5|38.43|35.83|38.44|35.84|38.1|35.5|0
1665492000000|2022-10-11 12:40:00|38.46|35.86|38.66|36.06|38.66|36.06|38.34|35.74|0
1665492300000|2022-10-11 12:45:00|38.69|36.09|39.34|36.74|39.44|36.84|38.61|36.01|0
1665492600000|2022-10-11 12:50:00|39.35|36.75|39.32|36.72|39.38|36.78|39.19|36.59|0
1665492900000|2022-10-11 12:55:00|39.35|36.75|39.54|36.94|39.59|36.99|39.34|36.74|0
1665493200000|2022-10-11 13:00:00|39.56|36.96|39.47|36.87|39.76|37.16|39.44|36.84|0
1665493500000|2022-10-11 13:05:00|39.45|36.85|39.6|37|39.63|37.03|39.38|36.78|0
1665493800000|2022-10-11 13:10:00|39.61|37.01|39.57|36.97|39.66|37.06|39.24|36.64|0
1665494100000|2022-10-11 13:15:00|39.58|36.98|39.52|36.92|39.75|37.15|39.5|36.9|0
1665494400000|2022-10-11 13:20:00|39.51|36.91|39.84|37.24|39.9|37.3|39.39|36.79|0
1665494700000|2022-10-11 13:25:00|39.86|37.26|40.13|37.53|40.15|37.55|39.86|37.26|0
1665495000000|2022-10-11 13:30:00|40.12|37.52|40.34|37.74|40.47|37.87|39.77|37.17|0
1665495300000|2022-10-11 13:35:00|40.37|37.77|40.62|38.02|40.72|38.12|40.31|37.71|0
1665495600000|2022-10-11 13:40:00|40.64|38.04|40.51|37.91|40.77|38.17|40.4|37.8|0
1665495900000|2022-10-11 13:45:00|40.54|37.94|40.69|38.09|41|38.4|40.21|37.61|0
1665496200000|2022-10-11 13:50:00|40.71|38.11|39.97|37.37|40.71|38.11|39.56|36.96|0
1665496500000|2022-10-11 13:55:00|39.98|37.38|40.15|37.55|40.21|37.61|39.85|37.25|0
1665496800000|2022-10-11 14:00:00|40.22|37.62|39.93|37.33|40.65|38.05|39.57|36.97|0
1665497100000|2022-10-11 14:05:00|40.08|37.48|40.78|38.18|40.98|38.38|40.05|37.45|0
1665497400000|2022-10-11 14:10:00|40.84|38.24|40.44|37.84|40.96|38.36|40.39|37.79|0
1665497700000|2022-10-11 14:15:00|40.41|37.81|40.41|37.81|40.58|37.98|40.08|37.48|0
1665498000000|2022-10-11 14:20:00|40.39|37.79|40.61|38.01|40.62|38.02|40.38|37.78|0
1665498300000|2022-10-11 14:25:00|40.58|37.98|40.48|37.88|40.65|38.05|40.21|37.61|0
1665498600000|2022-10-11 14:30:00|40.5|37.9|40.07|37.47|40.76|38.16|39.98|37.38|0
1665498900000|2022-10-11 14:35:00|40.13|37.53|39.5|36.9|40.22|37.62|39.43|36.83|0
1665499200000|2022-10-11 14:40:00|39.47|36.87|40.16|37.56|40.55|37.95|39.06|36.46|0
1665499500000|2022-10-11 14:45:00|40.17|37.57|40.37|37.77|40.43|37.83|40.08|37.48|0
1665499800000|2022-10-11 14:50:00|40.35|37.75|40.26|37.66|40.4|37.8|40.09|37.49|0
1665500100000|2022-10-11 14:55:00|40.27|37.67|40.61|38.01|40.62|38.02|39.93|37.33|0
1665500400000|2022-10-11 15:00:00|40.58|37.98|39.55|36.95|40.64|38.04|39.42|36.82|0
1665500700000|2022-10-11 15:05:00|39.58|36.98|39.93|37.33|40.08|37.48|39.55|36.95|0
1665501000000|2022-10-11 15:10:00|39.88|37.28|39.8|37.2|40.09|37.49|39.72|37.12|0
1665501300000|2022-10-11 15:15:00|39.79|37.19|39.64|37.04|39.79|37.19|39.37|36.77|0
1665501600000|2022-10-11 15:20:00|39.61|37.01|39.64|37.04|39.76|37.16|39.43|36.83|0
1665501900000|2022-10-11 15:25:00|39.62|37.02|39.88|37.28|40.4|37.8|39.55|36.95|0
1665502200000|2022-10-11 15:30:00|39.83|37.23|39.61|37.01|39.95|37.35|39.56|36.96|0
1665502500000|2022-10-11 15:35:00|39.59|36.99|39.61|37.01|39.7|37.1|39.31|36.71|0
1665502800000|2022-10-11 15:40:00|39.59|36.99|39.05|36.45|39.68|37.08|39.02|36.42|0
1665503100000|2022-10-11 15:45:00|39.01|36.41|38.79|36.19|39.14|36.54|38.63|36.03|0
1665503400000|2022-10-11 15:50:00|38.76|36.16|39.06|36.46|39.08|36.48|38.63|36.03|0
1665503700000|2022-10-11 15:55:00|39.08|36.48|39.05|36.45|39.18|36.58|38.87|36.27|0
1665504000000|2022-10-11 16:00:00|39.03|36.43|39.45|36.85|39.48|36.88|39.03|36.43|0
1665504300000|2022-10-11 16:05:00|39.46|36.86|39.62|37.02|39.78|37.18|39.44|36.84|0
1665504600000|2022-10-11 16:10:00|39.63|37.03|39.23|36.63|39.64|37.04|39.22|36.62|0
1665504900000|2022-10-11 16:15:00|39.2|36.6|38.77|36.17|39.32|36.72|38.74|36.14|0
1665505200000|2022-10-11 16:20:00|38.74|36.14|38.59|35.99|38.85|36.25|38.48|35.88|0
1665505500000|2022-10-11 16:25:00|38.56|35.96|38.72|36.12|38.84|36.24|38.55|35.95|0
1665505800000|2022-10-11 16:30:00|38.71|36.11|38.53|35.93|38.75|36.15|38.4|35.8|0
1665506100000|2022-10-11 16:35:00|38.52|35.92|38.46|35.86|38.69|36.09|38.43|35.83|0
1665506400000|2022-10-11 16:40:00|38.4|35.8|37.96|35.36|38.44|35.84|37.95|35.35|0
1665506700000|2022-10-11 16:45:00|37.95|35.35|37.89|35.29|38|35.4|37.72|35.12|0
1665507000000|2022-10-11 16:50:00|37.87|35.27|38.23|35.63|38.27|35.67|37.83|35.23|0
1665507300000|2022-10-11 16:55:00|38.21|35.61|38.21|35.61|38.33|35.73|38.1|35.5|0
1665507600000|2022-10-11 17:00:00|38.2|35.6|38.27|35.67|38.27|35.67|38.1|35.5|0
1665507900000|2022-10-11 17:05:00|38.28|35.68|38.17|35.57|38.45|35.85|38.11|35.51|0
1665508200000|2022-10-11 17:10:00|38.2|35.6|38.34|35.74|38.39|35.79|38.1|35.5|0
1665508500000|2022-10-11 17:15:00|38.35|35.75|39.33|36.73|40.01|37.41|38.27|35.67|0
1665508800000|2022-10-11 17:20:00|39.36|36.76|39.15|36.55|39.4|36.8|39.14|36.54|0
1665509100000|2022-10-11 17:25:00|39.14|36.54|39.62|37.02|39.77|37.17|39.11|36.51|0
1665509400000|2022-10-11 17:30:00|39.6|37|39.53|36.93|39.9|37.3|39.49|36.89|0
1665509700000|2022-10-11 17:35:00|39.5|36.9|39.54|36.94|39.7|37.1|39.44|36.84|0
1665510000000|2022-10-11 17:40:00|39.53|36.93|39.48|36.88|39.62|37.02|39.38|36.78|0
1665510300000|2022-10-11 17:45:00|39.46|36.86|39.48|36.88|39.51|36.91|39.19|36.59|0
1665510600000|2022-10-11 17:50:00|39.5|36.9|39.47|36.87|39.6|37|39.22|36.62|0
1665510900000|2022-10-11 17:55:00|39.48|36.88|39.32|36.72|39.54|36.94|39.29|36.69|0
1665511200000|2022-10-11 18:00:00|39.34|36.74|39.31|36.71|39.51|36.91|39.23|36.63|0
1665511500000|2022-10-11 18:05:00|39.33|36.73|39.64|37.04|39.73|37.13|39.19|36.59|0
1665511800000|2022-10-11 18:10:00|39.62|37.02|39.79|37.19|40.02|37.42|39.62|37.02|0
1665512100000|2022-10-11 18:15:00|39.8|37.2|40.05|37.45|40.05|37.45|39.76|37.16|0
1665512400000|2022-10-11 18:20:00|40.11|37.51|39.78|37.18|40.12|37.52|39.77|37.17|0
1665512700000|2022-10-11 18:25:00|39.77|37.17|39.66|37.06|39.86|37.26|39.56|36.96|0
1665513000000|2022-10-11 18:30:00|39.65|37.05|39.44|36.84|39.71|37.11|39.39|36.79|0
1665513300000|2022-10-11 18:35:00|39.43|36.83|39.59|36.99|39.71|37.11|39.43|36.83|0
1665513600000|2022-10-11 18:40:00|39.6|37|39.98|37.38|39.98|37.38|39.44|36.84|0
1665513900000|2022-10-11 18:45:00|40.09|37.49|40.27|37.67|41.08|38.48|39.27|36.67|0
1665514200000|2022-10-11 18:50:00|40.28|37.68|40.88|38.28|40.88|38.28|40.18|37.58|0
1665514500000|2022-10-11 18:55:00|40.87|38.27|41.45|38.85|41.53|38.93|40.87|38.27|0
1665514800000|2022-10-11 19:00:00|41.47|38.87|41.67|39.07|41.84|39.24|41.31|38.71|0
1665515100000|2022-10-11 19:05:00|41.63|39.03|41.82|39.22|41.9|39.3|41.42|38.82|0
1665515400000|2022-10-11 19:10:00|41.8|39.2|41.94|39.34|42.27|39.67|41.71|39.11|0
1665515700000|2022-10-11 19:15:00|41.96|39.36|41.8|39.2|42.41|39.81|41.63|39.03|0
1665516000000|2022-10-11 19:20:00|41.79|39.19|41.52|38.92|41.79|39.19|41.35|38.75|0
1665516300000|2022-10-11 19:25:00|41.51|38.91|40.81|38.21|41.72|39.12|40.48|37.88|0
1665516600000|2022-10-11 19:30:00|40.82|38.22|40.84|38.24|41.19|38.59|40.65|38.05|0
1665516900000|2022-10-11 19:35:00|40.82|38.22|40.27|37.67|40.82|38.22|40.23|37.63|0
1665517200000|2022-10-11 19:40:00|40.36|37.76|40.38|37.78|40.73|38.13|40.36|37.76|0
1665517500000|2022-10-11 19:45:00|40.35|37.75|39.67|37.07|40.56|37.96|39.58|36.98|0
1665517800000|2022-10-11 19:50:00|39.95|37.35|39.78|37.18|40.29|37.69|39.78|37.18|0
1665518100000|2022-10-11 19:55:00|39.75|37.15|39.79|37.19|39.95|37.35|39.55|36.95|0
1665518400000|2022-10-11 20:00:00|39.82|37.22|39.89|37.29|39.92|37.32|39.67|37.07|0
1665518700000|2022-10-11 20:05:00|39.88|37.28|39.67|37.07|39.89|37.29|39.67|37.07|0
1665519000000|2022-10-11 20:10:00|39.68|37.08|39.67|37.07|39.74|37.14|39.58|36.98|0
1665519300000|2022-10-11 20:15:00|39.81|37.01|39.77|36.97|39.87|37.07|39.75|36.95|0
1665519600000|2022-10-11 20:20:00|39.75|36.95|39.75|36.95|39.8|37|39.72|36.92|0
1665519900000|2022-10-11 20:25:00|39.73|36.93|39.7|36.9|39.81|37.01|39.7|36.9|0
1665520200000|2022-10-11 20:30:00|39.72|36.92|39.7|36.9|39.79|36.99|39.7|36.9|0
1665520500000|2022-10-11 20:35:00|39.69|36.89|39.75|36.95|39.75|36.95|39.67|36.87|0
1665520800000|2022-10-11 20:40:00|39.76|36.96|39.72|36.92|39.76|36.96|39.69|36.89|0
1665521100000|2022-10-11 20:45:00|39.67|36.87|39.51|36.71|39.67|36.87|39.51|36.71|0
1665521400000|2022-10-11 20:50:00|39.52|36.72|39.45|36.65|39.54|36.74|39.45|36.65|0
1665521700000|2022-10-11 20:55:00|39.46|36.66|39.42|36.62|39.5|36.7|39.37|36.57|0
1665522000000|2022-10-11 21:00:00|39.4|36.6|39.44|36.64|39.44|36.64|39.39|36.59|0
1665522300000|2022-10-11 21:05:00|39.43|36.63|39.42|36.62|39.44|36.64|39.42|36.62|0
1665522600000|2022-10-11 21:10:00|39.43|36.63|39.43|36.63|39.44|36.64|39.43|36.63|0
1665522900000|2022-10-11 21:15:00|39.44|36.64|39.44|36.64|39.44|36.64|39.43|36.63|0
1665523200000|2022-10-11 21:20:00|39.43|36.63|39.44|36.64|39.45|36.65|39.43|36.63|0
1665523500000|2022-10-11 21:25:00|39.43|36.63|39.45|36.65|39.46|36.66|39.43|36.63|0
1665523800000|2022-10-11 21:30:00|39.46|36.66|39.46|36.66|39.49|36.69|39.45|36.65|0
1665524100000|2022-10-11 21:35:00|39.47|36.67|39.46|36.66|39.49|36.69|39.45|36.65|0
1665524400000|2022-10-11 21:40:00|39.47|36.67|39.44|36.64|39.48|36.68|39.44|36.64|0
1665524700000|2022-10-11 21:45:00|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1665525000000|2022-10-11 21:50:00|39.44|36.64|39.44|36.64|39.45|36.65|39.42|36.62|0
1665525300000|2022-10-11 21:55:00|39.45|36.65|39.43|36.63|39.47|36.67|39.42|36.62|0
1665525600000|2022-10-11 22:00:00|39.47|36.67|39.58|36.78|39.64|36.84|39.43|36.63|0
1665525900000|2022-10-11 22:05:00|39.59|36.79|39.5|36.7|39.59|36.79|39.5|36.7|0
1665526200000|2022-10-11 22:10:00|39.49|36.69|39.58|36.78|39.62|36.82|39.46|36.66|0
1665526500000|2022-10-11 22:15:00|39.57|36.77|39.46|36.66|39.59|36.79|39.43|36.63|0
1665526800000|2022-10-11 22:20:00|39.44|36.64|39.5|36.7|39.56|36.76|39.44|36.64|0
1665527100000|2022-10-11 22:25:00|39.52|36.72|39.68|36.88|39.68|36.88|39.5|36.7|0
1665527400000|2022-10-11 22:30:00|39.67|36.87|39.8|37|39.81|37.01|39.63|36.83|0
1665527700000|2022-10-11 22:35:00|39.78|36.98|39.66|36.86|39.83|37.03|39.66|36.86|0
1665528000000|2022-10-11 22:40:00|39.67|36.87|39.57|36.77|39.68|36.88|39.56|36.76|0
1665528300000|2022-10-11 22:45:00|39.56|36.76|39.66|36.86|39.67|36.87|39.56|36.76|0
1665528600000|2022-10-11 22:50:00|39.67|36.87|39.61|36.81|39.67|36.87|39.58|36.78|0
1665528900000|2022-10-11 22:55:00|39.6|36.8|39.63|36.83|39.67|36.87|39.58|36.78|0
1665529200000|2022-10-11 23:00:00|39.6|36.8|39.5|36.7|39.62|36.82|39.48|36.68|0
1665529500000|2022-10-11 23:05:00|39.51|36.71|39.52|36.72|39.52|36.72|39.46|36.66|0
1665529800000|2022-10-11 23:10:00|39.55|36.75|39.62|36.82|39.62|36.82|39.55|36.75|0
1665530100000|2022-10-11 23:15:00|39.63|36.83|39.55|36.75|39.68|36.88|39.53|36.73|0
1665530400000|2022-10-11 23:20:00|39.54|36.74|39.68|36.88|39.7|36.9|39.53|36.73|0
1665530700000|2022-10-11 23:25:00|39.7|36.9|39.84|37.04|39.84|37.04|39.68|36.88|0
1665531000000|2022-10-11 23:30:00|39.81|37.01|39.71|36.91|39.84|37.04|39.66|36.86|0
1665531300000|2022-10-11 23:35:00|39.69|36.89|39.74|36.94|39.75|36.95|39.66|36.86|0
1665531600000|2022-10-11 23:40:00|39.72|36.92|39.7|36.9|39.74|36.94|39.66|36.86|0
1665531900000|2022-10-11 23:45:00|39.69|36.89|39.6|36.8|39.69|36.89|39.56|36.76|0
1665532200000|2022-10-11 23:50:00|39.59|36.79|39.69|36.89|39.73|36.93|39.59|36.79|0
1665532500000|2022-10-11 23:55:00|39.68|36.88|39.58|36.78|39.69|36.89|39.55|36.75|0
1665532800000|2022-10-12 00:00:00|39.63|36.83|39.75|36.95|39.94|37.14|39.41|36.61|0
1665533100000|2022-10-12 00:05:00|39.73|36.93|39.96|37.16|40|37.2|39.73|36.93|0
1665533400000|2022-10-12 00:10:00|39.97|37.17|39.92|37.12|40.08|37.28|39.92|37.12|0
1665533700000|2022-10-12 00:15:00|39.91|37.11|39.74|36.94|39.91|37.11|39.71|36.91|0
1665534000000|2022-10-12 00:20:00|39.73|36.93|39.46|36.66|39.74|36.94|39.33|36.53|0
1665534300000|2022-10-12 00:25:00|39.47|36.67|39.65|36.85|39.65|36.85|39.41|36.61|0
1665534600000|2022-10-12 00:30:00|39.64|36.84|39.47|36.67|39.68|36.88|39.47|36.67|0
1665534900000|2022-10-12 00:35:00|39.46|36.66|39.55|36.75|39.61|36.81|39.46|36.66|0
1665535200000|2022-10-12 00:40:00|39.53|36.73|39.37|36.57|39.59|36.79|39.34|36.54|0
1665535500000|2022-10-12 00:45:00|39.34|36.54|38.96|36.16|39.41|36.61|38.91|36.11|0
1665535800000|2022-10-12 00:50:00|38.95|36.15|39.1|36.3|39.19|36.39|38.95|36.15|0
1665536100000|2022-10-12 00:55:00|39.11|36.31|39.14|36.34|39.2|36.4|39.07|36.27|0
1665536400000|2022-10-12 01:00:00|39.13|36.33|39.29|36.49|39.3|36.5|39.05|36.25|0
1665536700000|2022-10-12 01:05:00|39.3|36.5|39.4|36.6|39.4|36.6|39.24|36.44|0
1665537000000|2022-10-12 01:10:00|39.41|36.61|39.32|36.52|39.44|36.64|39.3|36.5|0
1665537300000|2022-10-12 01:15:00|39.28|36.48|39.31|36.51|39.37|36.57|39.2|36.4|0
1665537600000|2022-10-12 01:20:00|39.33|36.53|39.31|36.51|39.33|36.53|39.15|36.35|0
1665537900000|2022-10-12 01:25:00|39.3|36.5|39.52|36.72|39.53|36.73|39.17|36.37|0
1665538200000|2022-10-12 01:30:00|39.51|36.71|39.75|36.95|39.82|37.02|39.51|36.71|0
1665538500000|2022-10-12 01:35:00|39.76|36.96|39.68|36.88|39.82|37.02|39.67|36.87|0
1665538800000|2022-10-12 01:40:00|39.71|36.91|39.77|36.97|39.82|37.02|39.65|36.85|0
1665539100000|2022-10-12 01:45:00|39.79|36.99|39.74|36.94|39.89|37.09|39.72|36.92|0
1665539400000|2022-10-12 01:50:00|39.72|36.92|39.98|37.18|39.98|37.18|39.66|36.86|0
1665539700000|2022-10-12 01:55:00|39.96|37.16|39.65|36.85|39.98|37.18|39.65|36.85|0
1665540000000|2022-10-12 02:00:00|39.69|36.89|39.54|36.74|39.71|36.91|39.45|36.65|0
1665540300000|2022-10-12 02:05:00|39.53|36.73|39.74|36.94|39.75|36.95|39.48|36.68|0
1665540600000|2022-10-12 02:10:00|39.76|36.96|39.7|36.9|39.82|37.02|39.66|36.86|0
1665540900000|2022-10-12 02:15:00|39.71|36.91|39.76|36.96|39.94|37.14|39.63|36.83|0
1665541200000|2022-10-12 02:20:00|39.78|36.98|39.6|36.8|39.79|36.99|39.58|36.78|0
1665541500000|2022-10-12 02:25:00|39.58|36.78|39.63|36.83|39.63|36.83|39.46|36.66|0
1665541800000|2022-10-12 02:30:00|39.6|36.8|39.45|36.65|39.65|36.85|39.4|36.6|0
1665542100000|2022-10-12 02:35:00|39.43|36.63|39.76|36.96|39.77|36.97|39.42|36.62|0
1665542400000|2022-10-12 02:40:00|39.74|36.94|39.73|36.93|39.77|36.97|39.68|36.88|0
1665542700000|2022-10-12 02:45:00|39.71|36.91|39.53|36.73|39.71|36.91|39.48|36.68|0
1665543000000|2022-10-12 02:50:00|39.52|36.72|39.46|36.66|39.52|36.72|39.36|36.56|0
1665543300000|2022-10-12 02:55:00|39.44|36.64|39.37|36.57|39.47|36.67|39.31|36.51|0
1665543600000|2022-10-12 03:00:00|39.32|36.52|39.43|36.63|39.43|36.63|39.26|36.46|0
1665543900000|2022-10-12 03:05:00|39.42|36.62|39.45|36.65|39.46|36.66|39.34|36.54|0
1665544200000|2022-10-12 03:10:00|39.41|36.61|39.36|36.56|39.47|36.67|39.28|36.48|0
1665544500000|2022-10-12 03:15:00|39.35|36.55|39.3|36.5|39.38|36.58|39.26|36.46|0
1665544800000|2022-10-12 03:20:00|39.29|36.49|39.37|36.57|39.54|36.74|39.29|36.49|0
1665545100000|2022-10-12 03:25:00|39.38|36.58|39.34|36.54|39.42|36.62|39.29|36.49|0
1665545400000|2022-10-12 03:30:00|39.33|36.53|39.56|36.76|39.57|36.77|39.32|36.52|0
1665545700000|2022-10-12 03:35:00|39.55|36.75|39.54|36.74|39.58|36.78|39.46|36.66|0
1665546000000|2022-10-12 03:40:00|39.55|36.75|39.55|36.75|39.57|36.77|39.49|36.69|0
1665546300000|2022-10-12 03:45:00|39.56|36.76|39.59|36.79|39.62|36.82|39.52|36.72|0
1665546600000|2022-10-12 03:50:00|39.61|36.81|39.5|36.7|39.64|36.84|39.49|36.69|0
1665546900000|2022-10-12 03:55:00|39.49|36.69|39.5|36.7|39.57|36.77|39.39|36.59|0
1665547200000|2022-10-12 04:00:00|39.52|36.72|38.58|35.78|39.6|36.8|38.53|35.73|0
1665547500000|2022-10-12 04:05:00|38.56|35.76|38.98|36.18|39.04|36.24|38.47|35.67|0
1665547800000|2022-10-12 04:10:00|38.97|36.17|38.83|36.03|39|36.2|38.68|35.88|0
1665548100000|2022-10-12 04:15:00|38.82|36.02|38.81|36.01|38.85|36.05|38.69|35.89|0
1665548400000|2022-10-12 04:20:00|38.8|36|38.74|35.94|38.88|36.08|38.67|35.87|0
1665548700000|2022-10-12 04:25:00|38.75|35.95|38.73|35.93|38.82|36.02|38.6|35.8|0
1665549000000|2022-10-12 04:30:00|38.72|35.92|38.69|35.89|38.76|35.96|38.46|35.66|0
1665549300000|2022-10-12 04:35:00|38.71|35.91|38.74|35.94|38.77|35.97|38.66|35.86|0
1665549600000|2022-10-12 04:40:00|38.76|35.96|38.61|35.81|38.76|35.96|38.58|35.78|0
1665549900000|2022-10-12 04:45:00|38.65|35.85|38.55|35.75|38.65|35.85|38.53|35.73|0
1665550200000|2022-10-12 04:50:00|38.57|35.77|38.54|35.74|38.57|35.77|38.48|35.68|0
1665550500000|2022-10-12 04:55:00|38.55|35.75|38.59|35.79|38.63|35.83|38.52|35.72|0
1665550800000|2022-10-12 05:00:00|38.58|35.78|38.96|36.16|38.97|36.17|38.52|35.72|0
1665551100000|2022-10-12 05:05:00|38.94|36.14|38.84|36.04|38.96|36.16|38.77|35.97|0
1665551400000|2022-10-12 05:10:00|38.85|36.05|38.64|35.84|38.85|36.05|38.6|35.8|0
1665551700000|2022-10-12 05:15:00|38.68|35.88|38.77|35.97|38.82|36.02|38.63|35.83|0
1665552000000|2022-10-12 05:20:00|38.78|35.98|38.7|35.9|38.82|36.02|38.7|35.9|0
1665552300000|2022-10-12 05:25:00|38.72|35.92|38.78|35.98|38.85|36.05|38.67|35.87|0
1665552600000|2022-10-12 05:30:00|38.77|35.97|38.71|35.91|38.81|36.01|38.65|35.85|0
1665552900000|2022-10-12 05:35:00|38.72|35.92|38.81|36.01|38.82|36.02|38.67|35.87|0
1665553200000|2022-10-12 05:40:00|38.82|36.02|38.51|35.71|38.85|36.05|38.51|35.71|0
1665553500000|2022-10-12 05:45:00|38.48|35.68|38.25|35.45|38.54|35.74|38.21|35.41|0
1665553800000|2022-10-12 05:50:00|38.29|35.49|38.23|35.43|38.38|35.58|38.18|35.38|0
1665554100000|2022-10-12 05:55:00|38.22|35.42|38.3|35.5|38.35|35.55|38.22|35.42|0
1665554400000|2022-10-12 06:00:00|38.28|35.48|38.48|35.68|38.52|35.72|38.13|35.33|0
1665554700000|2022-10-12 06:05:00|38.46|35.66|38.33|35.53|38.49|35.69|38.21|35.41|0
1665555000000|2022-10-12 06:10:00|38.29|35.49|38.17|35.37|38.34|35.54|38.1|35.3|0
1665555300000|2022-10-12 06:15:00|38.18|35.38|38.2|35.4|38.22|35.42|38.04|35.24|0
1665555600000|2022-10-12 06:20:00|38.21|35.41|38.16|35.36|38.42|35.62|38.16|35.36|0
1665555900000|2022-10-12 06:25:00|38.17|35.37|37.88|35.08|38.18|35.38|37.87|35.07|0
1665556200000|2022-10-12 06:30:00|37.9|35.1|37.85|35.05|38|35.2|37.84|35.04|0
1665556500000|2022-10-12 06:35:00|37.84|35.04|37.82|35.02|37.97|35.17|37.67|34.87|0
1665556800000|2022-10-12 06:40:00|37.81|35.01|37.79|34.99|37.93|35.13|37.71|34.91|0
1665557100000|2022-10-12 06:45:00|37.81|35.01|37.66|34.86|37.81|35.01|37.52|34.72|0
1665557400000|2022-10-12 06:50:00|37.64|34.84|37.95|35.15|37.98|35.18|37.64|34.84|0
1665557700000|2022-10-12 06:55:00|37.96|35.16|38.11|35.31|38.12|35.32|37.96|35.16|0
1665558000000|2022-10-12 07:00:00|38.18|35.38|40|37.2|40.11|37.31|38.06|35.26|0
1665558300000|2022-10-12 07:05:00|39.89|37.29|39.89|37.29|39.93|37.33|39.46|36.86|0
1665558600000|2022-10-12 07:10:00|39.88|37.28|39.87|37.27|40.13|37.53|39.82|37.22|0
1665558900000|2022-10-12 07:15:00|39.91|37.31|39.8|37.2|39.95|37.35|39.73|37.13|0
1665559200000|2022-10-12 07:20:00|39.81|37.21|39.47|36.87|39.81|37.21|39.41|36.81|0
1665559500000|2022-10-12 07:25:00|39.49|36.89|40.28|37.68|40.45|37.85|39.49|36.89|0
1665559800000|2022-10-12 07:30:00|40.32|37.72|40.37|37.77|40.65|38.05|40.27|37.67|0
1665560100000|2022-10-12 07:35:00|40.38|37.78|40.23|37.63|40.41|37.81|40.07|37.47|0
1665560400000|2022-10-12 07:40:00|40.21|37.61|40.26|37.66|40.44|37.84|40.15|37.55|0
1665560700000|2022-10-12 07:45:00|40.27|37.67|40.15|37.55|40.35|37.75|39.94|37.34|0
1665561000000|2022-10-12 07:50:00|40.16|37.56|39.97|37.37|40.25|37.65|39.91|37.31|0
1665561300000|2022-10-12 07:55:00|39.95|37.35|40.25|37.65|40.26|37.66|39.95|37.35|0
1665561600000|2022-10-12 08:00:00|40.27|37.67|39.88|37.28|40.36|37.76|39.85|37.25|0
1665561900000|2022-10-12 08:05:00|39.89|37.29|39.91|37.31|39.97|37.37|39.74|37.14|0
1665562200000|2022-10-12 08:10:00|39.89|37.29|40.16|37.56|40.17|37.57|39.89|37.29|0
1665562500000|2022-10-12 08:15:00|40.13|37.53|39.99|37.39|40.2|37.6|39.77|37.17|0
1665562800000|2022-10-12 08:20:00|39.95|37.35|39.8|37.2|40.03|37.43|39.75|37.15|0
1665563100000|2022-10-12 08:25:00|39.81|37.21|39.6|37|39.92|37.32|39.56|36.96|0
1665563400000|2022-10-12 08:30:00|39.61|37.01|39.94|37.34|39.95|37.35|39.56|36.96|0
1665563700000|2022-10-12 08:35:00|39.95|37.35|39.94|37.34|40.07|37.47|39.85|37.25|0
1665564000000|2022-10-12 08:40:00|39.96|37.36|39.87|37.27|39.97|37.37|39.77|37.17|0
1665564300000|2022-10-12 08:45:00|39.88|37.28|39.74|37.14|39.98|37.38|39.62|37.02|0
1665564600000|2022-10-12 08:50:00|39.73|37.13|39.76|37.16|39.9|37.3|39.71|37.11|0
1665564900000|2022-10-12 08:55:00|39.75|37.15|39.82|37.22|39.84|37.24|39.67|37.07|0
1665565200000|2022-10-12 09:00:00|39.84|37.24|39.33|36.73|40.03|37.43|38.43|35.83|0
1665565500000|2022-10-12 09:05:00|39.32|36.72|39.42|36.82|39.5|36.9|39.3|36.7|0
1665565800000|2022-10-12 09:10:00|39.39|36.79|39.29|36.69|39.44|36.84|39.26|36.66|0
1665566100000|2022-10-12 09:15:00|39.27|36.67|39.16|36.56|39.3|36.7|39.11|36.51|0
1665566400000|2022-10-12 09:20:00|39.17|36.57|39.05|36.45|39.22|36.62|38.99|36.39|0
1665566700000|2022-10-12 09:25:00|39.04|36.44|39.27|36.67|39.5|36.9|38.95|36.35|0
1665567000000|2022-10-12 09:30:00|39.28|36.68|39.43|36.83|39.47|36.87|39.24|36.64|0
1665567300000|2022-10-12 09:35:00|39.41|36.81|39.47|36.87|39.6|37|39.41|36.81|0
1665567600000|2022-10-12 09:40:00|39.46|36.86|39.57|36.97|39.62|37.02|39.38|36.78|0
1665567900000|2022-10-12 09:45:00|39.56|36.96|39.73|37.13|39.73|37.13|39.56|36.96|0
1665568200000|2022-10-12 09:50:00|39.75|37.15|39.78|37.18|39.82|37.22|39.7|37.1|0
1665568500000|2022-10-12 09:55:00|39.79|37.19|39.64|37.04|39.79|37.19|39.62|37.02|0
1665568800000|2022-10-12 10:00:00|39.63|37.03|39.51|36.91|39.67|37.07|39.38|36.78|0
1665569100000|2022-10-12 10:05:00|39.5|36.9|39.63|37.03|39.64|37.04|39.47|36.87|0
1665569400000|2022-10-12 10:10:00|39.64|37.04|39.71|37.11|39.76|37.16|39.57|36.97|0
1665569700000|2022-10-12 10:15:00|39.68|37.08|39.77|37.17|39.8|37.2|39.56|36.96|0
1665570000000|2022-10-12 10:20:00|39.76|37.16|40.01|37.41|40.01|37.41|39.76|37.16|0
1665570300000|2022-10-12 10:25:00|39.99|37.39|39.99|37.39|40.13|37.53|39.96|37.36|0
1665570600000|2022-10-12 10:30:00|40.01|37.41|40.15|37.55|40.26|37.66|40.01|37.41|0
1665570900000|2022-10-12 10:35:00|40.14|37.54|40.03|37.43|40.24|37.64|39.99|37.39|0
1665571200000|2022-10-12 10:40:00|40.05|37.45|40.24|37.64|40.38|37.78|40.02|37.42|0
1665571500000|2022-10-12 10:45:00|40.26|37.66|40.35|37.75|40.37|37.77|40.11|37.51|0
1665571800000|2022-10-12 10:50:00|40.33|37.73|39.6|37|40.39|37.79|39.6|37|0
1665572100000|2022-10-12 10:55:00|39.61|37.01|39.39|36.79|39.7|37.1|39.39|36.79|0
1665572400000|2022-10-12 11:00:00|39.37|36.77|39.37|36.77|39.46|36.86|39.26|36.66|0
1665572700000|2022-10-12 11:05:00|39.36|36.76|39.33|36.73|39.36|36.76|39.25|36.65|0
1665573000000|2022-10-12 11:10:00|39.31|36.71|39.15|36.55|39.5|36.9|39.13|36.53|0
1665573300000|2022-10-12 11:15:00|39.19|36.59|39.27|36.67|39.43|36.83|39.19|36.59|0
1665573600000|2022-10-12 11:20:00|39.29|36.69|39.22|36.62|39.37|36.77|39.16|36.56|0
1665573900000|2022-10-12 11:25:00|39.21|36.61|39.05|36.45|39.26|36.66|39.04|36.44|0
1665574200000|2022-10-12 11:30:00|39.07|36.47|39.09|36.49|39.12|36.52|39.01|36.41|0
1665574500000|2022-10-12 11:35:00|39.1|36.5|38.95|36.35|39.15|36.55|38.87|36.27|0
1665574800000|2022-10-12 11:40:00|38.93|36.33|39.13|36.53|39.14|36.54|38.93|36.33|0
1665575100000|2022-10-12 11:45:00|39.14|36.54|39.24|36.64|39.32|36.72|39.12|36.52|0
1665575400000|2022-10-12 11:50:00|39.26|36.66|39.21|36.61|39.38|36.78|39.16|36.56|0
1665575700000|2022-10-12 11:55:00|39.27|36.67|39.32|36.72|39.32|36.72|39.1|36.5|0
1665576000000|2022-10-12 12:00:00|39.29|36.69|39.26|36.66|39.32|36.72|39.15|36.55|0
1665576300000|2022-10-12 12:05:00|39.25|36.65|39.12|36.52|39.39|36.79|39.09|36.49|0
1665576600000|2022-10-12 12:10:00|39.15|36.55|39.15|36.55|39.25|36.65|39.08|36.48|0
1665576900000|2022-10-12 12:15:00|39.17|36.57|39.03|36.43|39.17|36.57|38.97|36.37|0
1665577200000|2022-10-12 12:20:00|39.06|36.46|38.83|36.23|39.19|36.59|38.83|36.23|0
1665577500000|2022-10-12 12:25:00|38.84|36.24|38.94|36.34|38.97|36.37|38.7|36.1|0
1665577800000|2022-10-12 12:30:00|39.32|36.72|40.63|38.03|40.65|38.05|39.21|36.61|0
1665578100000|2022-10-12 12:35:00|40.61|38.01|40.04|37.44|40.9|38.3|39.61|37.01|0
1665578400000|2022-10-12 12:40:00|40.01|37.41|39.55|36.95|40.18|37.58|39.43|36.83|0
1665578700000|2022-10-12 12:45:00|39.56|36.96|39.84|37.24|39.92|37.32|39.53|36.93|0
1665579000000|2022-10-12 12:50:00|39.82|37.22|39.93|37.33|40.02|37.42|39.59|36.99|0
1665579300000|2022-10-12 12:55:00|39.9|37.3|39.89|37.29|39.99|37.39|39.72|37.12|0
1665579600000|2022-10-12 13:00:00|39.9|37.3|40.2|37.6|40.2|37.6|39.88|37.28|0
1665579900000|2022-10-12 13:05:00|40.19|37.59|40.52|37.92|40.55|37.95|40.17|37.57|0
1665580200000|2022-10-12 13:10:00|40.53|37.93|40.37|37.77|40.53|37.93|40.22|37.62|0
1665580500000|2022-10-12 13:15:00|40.35|37.75|40.06|37.46|40.43|37.83|40.06|37.46|0
1665580800000|2022-10-12 13:20:00|40.08|37.48|40.06|37.46|40.24|37.64|40.05|37.45|0
1665581100000|2022-10-12 13:25:00|40.11|37.51|40.2|37.6|40.32|37.72|40.09|37.49|0
1665581400000|2022-10-12 13:30:00|40.03|37.43|40.9|38.3|41.25|38.65|40.03|37.43|0
1665581700000|2022-10-12 13:35:00|40.77|38.17|39.77|37.17|40.79|38.19|39.61|37.01|0
1665582000000|2022-10-12 13:40:00|39.79|37.19|39.39|36.79|40.16|37.56|39.36|36.76|0
1665582300000|2022-10-12 13:45:00|39.4|36.8|39.91|37.31|39.97|37.37|39.2|36.6|0
1665582600000|2022-10-12 13:50:00|39.88|37.28|40.04|37.44|40.12|37.52|39.7|37.1|0
1665582900000|2022-10-12 13:55:00|40.01|37.41|40.1|37.5|40.42|37.82|39.89|37.29|0
1665583200000|2022-10-12 14:00:00|40.01|37.41|40.04|37.44|40.2|37.6|39.73|37.13|0
1665583500000|2022-10-12 14:05:00|40.02|37.42|40.46|37.86|40.69|38.09|39.98|37.38|0
1665583800000|2022-10-12 14:10:00|40.41|37.81|40.61|38.01|40.73|38.13|40.37|37.77|0
1665584100000|2022-10-12 14:15:00|40.7|38.1|40.44|37.84|40.82|38.22|40.38|37.78|0
1665584400000|2022-10-12 14:20:00|40.5|37.9|40.82|38.22|41.19|38.59|40.47|37.87|0
1665584700000|2022-10-12 14:25:00|40.83|38.23|40.35|37.75|40.88|38.28|40.11|37.51|0
1665585000000|2022-10-12 14:30:00|40.37|37.77|40.17|37.57|40.48|37.88|39.91|37.31|0
1665585300000|2022-10-12 14:35:00|40.2|37.6|40.33|37.73|40.33|37.73|39.93|37.33|0
1665585600000|2022-10-12 14:40:00|40.32|37.72|40.95|38.35|40.95|38.35|40.32|37.72|0
1665585900000|2022-10-12 14:45:00|40.97|38.37|40.72|38.12|41.14|38.54|40.66|38.06|0
1665586200000|2022-10-12 14:50:00|40.74|38.14|40.42|37.82|40.8|38.2|40.4|37.8|0
1665586500000|2022-10-12 14:55:00|40.45|37.85|40.64|38.04|40.69|38.09|40.37|37.77|0
1665586800000|2022-10-12 15:00:00|40.67|38.07|40.36|37.76|40.74|38.14|40.18|37.58|0
1665587100000|2022-10-12 15:05:00|40.39|37.79|40.26|37.66|40.46|37.86|40.14|37.54|0
1665587400000|2022-10-12 15:10:00|40.28|37.68|40.13|37.53|40.29|37.69|40.04|37.44|0
1665587700000|2022-10-12 15:15:00|40.1|37.5|39.63|37.03|40.25|37.65|39.63|37.03|0
1665588000000|2022-10-12 15:20:00|39.66|37.06|39.6|37|39.75|37.15|39.35|36.75|0
1665588300000|2022-10-12 15:25:00|39.63|37.03|39.8|37.2|40.04|37.44|39.59|36.99|0
1665588600000|2022-10-12 15:30:00|39.75|37.15|40.03|37.43|40.14|37.54|39.72|37.12|0
1665588900000|2022-10-12 15:35:00|40.05|37.45|39.96|37.36|40.08|37.48|39.65|37.05|0
1665589200000|2022-10-12 15:40:00|39.99|37.39|39.64|37.04|40.05|37.45|39.41|36.81|0
1665589500000|2022-10-12 15:45:00|39.66|37.06|39.7|37.1|39.84|37.24|39.64|37.04|0
1665589800000|2022-10-12 15:50:00|39.73|37.13|39.48|36.88|39.76|37.16|39.45|36.85|0
1665590100000|2022-10-12 15:55:00|39.46|36.86|39.46|36.86|39.61|37.01|39.36|36.76|0
1665590400000|2022-10-12 16:00:00|39.43|36.83|39.54|36.94|39.61|37.01|39.34|36.74|0
1665590700000|2022-10-12 16:05:00|39.52|36.92|39.71|37.11|39.74|37.14|39.15|36.55|0
1665591000000|2022-10-12 16:10:00|39.7|37.1|39.88|37.28|40.06|37.46|39.67|37.07|0
1665591300000|2022-10-12 16:15:00|39.89|37.29|39.74|37.14|39.91|37.31|39.73|37.13|0
1665591600000|2022-10-12 16:20:00|39.09|36.49|41.18|38.58|42.4|39.8|38.55|35.95|0
1665591900000|2022-10-12 16:25:00|41.2|38.6|40.5|37.9|41.23|38.63|40.27|37.67|0
1665592200000|2022-10-12 16:30:00|40.51|37.91|40.47|37.87|40.7|38.1|40.44|37.84|0
1665592500000|2022-10-12 16:35:00|40.48|37.88|40.79|38.19|40.86|38.26|40.42|37.82|0
1665592800000|2022-10-12 16:40:00|40.8|38.2|40.8|38.2|40.86|38.26|40.78|38.18|0
1665593100000|2022-10-12 16:45:00|40.78|38.18|40.73|38.13|40.82|38.22|40.54|37.94|0
1665593400000|2022-10-12 16:50:00|40.71|38.11|41.97|39.37|43.03|40.43|39.85|37.25|0
1665593700000|2022-10-12 16:55:00|41.92|39.32|40.78|38.18|43.43|40.83|40.54|37.94|0
1665594000000|2022-10-12 17:00:00|40.77|38.17|40.97|38.37|41|38.4|40.64|38.04|0
1665594300000|2022-10-12 17:05:00|40.93|38.33|40.77|38.17|41|38.4|40.71|38.11|0
1665594600000|2022-10-12 17:10:00|40.75|38.15|40.75|38.15|40.84|38.24|40.72|38.12|0
1665594900000|2022-10-12 17:15:00|40.74|38.14|41.08|38.48|41.08|38.48|40.74|38.14|0
1665595200000|2022-10-12 17:20:00|41.09|38.49|41.13|38.53|41.14|38.54|41.04|38.44|0
1665595500000|2022-10-12 17:25:00|41.16|38.56|40.94|38.34|41.17|38.57|40.91|38.31|0
1665595800000|2022-10-12 17:30:00|40.93|38.33|41.34|38.74|41.36|38.76|40.93|38.33|0
1665596100000|2022-10-12 17:35:00|41.37|38.77|41.34|38.74|41.54|38.94|41.33|38.73|0
1665596400000|2022-10-12 17:40:00|41.32|38.72|41.37|38.77|41.49|38.89|41.28|38.68|0
1665596700000|2022-10-12 17:45:00|41.35|38.75|40.93|38.33|41.48|38.88|40.77|38.17|0
1665597000000|2022-10-12 17:50:00|40.95|38.35|41.43|38.05|41.44|38.55|40.9|37.97|0
1665597300000|2022-10-12 17:55:00|41.44|38.06|41.45|38.07|41.6|38.22|41.42|38.04|0
1665597600000|2022-10-12 18:00:00|41.42|38.04|41.64|38|41.83|38.3|40.83|37.45|0
1665597900000|2022-10-12 18:05:00|41.66|38.02|41.17|37.53|41.72|38.08|40.86|37.22|0
1665598200000|2022-10-12 18:10:00|41.22|37.58|40.25|37.65|41.46|38.27|40.16|37.56|0
1665598500000|2022-10-12 18:15:00|40.2|37.6|40.43|37.83|40.65|38.05|40.17|37.57|0
1665598800000|2022-10-12 18:20:00|40.46|37.86|40.62|38.02|40.88|38.28|40.38|37.78|0
1665599100000|2022-10-12 18:25:00|40.64|38.04|40.81|38.21|41.18|38.58|40.11|37.51|0
1665599400000|2022-10-12 18:30:00|40.78|38.18|40.89|38.29|41.13|38.53|40.65|38.05|0
1665599700000|2022-10-12 18:35:00|40.9|38.3|40.92|38.32|41.01|38.41|40.72|38.12|0
1665600000000|2022-10-12 18:40:00|40.93|38.33|40.9|38.3|41.1|38.5|40.74|38.14|0
1665600300000|2022-10-12 18:45:00|40.95|38.35|41.16|38.56|41.27|38.67|40.81|38.21|0
1665600600000|2022-10-12 18:50:00|41.22|38.62|41.39|38.79|41.48|38.88|41.11|38.51|0
1665600900000|2022-10-12 18:55:00|41.4|38.8|41.48|38.88|41.62|39.02|41.26|38.66|0
1665601200000|2022-10-12 19:00:00|41.51|38.91|41.69|39.09|41.77|39.17|41.36|38.76|0
1665601500000|2022-10-12 19:05:00|41.68|39.08|41.55|38.95|41.77|39.17|41.4|38.8|0
1665601800000|2022-10-12 19:10:00|41.54|38.94|40.8|38.2|41.55|38.95|40.79|38.19|0
1665602100000|2022-10-12 19:15:00|40.87|38.27|40.62|38.02|41.08|38.48|40.61|38.01|0
1665602400000|2022-10-12 19:20:00|40.61|38.01|40.77|38.17|40.83|38.23|40.53|37.93|0
1665602700000|2022-10-12 19:25:00|40.79|38.19|40.86|38.26|40.88|38.28|40.63|38.03|0
1665603000000|2022-10-12 19:30:00|40.92|38.32|40.59|37.99|40.92|38.32|40.57|37.97|0
1665603300000|2022-10-12 19:35:00|40.54|37.94|40.66|38.06|40.68|38.08|40.45|37.85|0
1665603600000|2022-10-12 19:40:00|40.62|38.02|40.59|37.99|40.75|38.15|40.56|37.96|0
1665603900000|2022-10-12 19:45:00|40.63|38.03|40.9|38.3|40.92|38.32|40.58|37.98|0
1665604200000|2022-10-12 19:50:00|40.95|38.35|39.96|37.36|41.09|38.49|39.88|37.28|0
1665604500000|2022-10-12 19:55:00|40|37.4|40.39|37.79|40.49|37.89|40|37.4|0
1665604800000|2022-10-12 20:00:00|40.45|37.85|40.38|37.78|40.47|37.87|40.24|37.64|0
1665605100000|2022-10-12 20:05:00|40.39|37.79|40.22|37.62|40.44|37.84|40.22|37.62|0
1665605400000|2022-10-12 20:10:00|40.21|37.61|40.25|37.65|40.27|37.67|40.15|37.55|0
1665605700000|2022-10-12 20:15:00|40.32|37.52|40.34|37.54|40.38|37.58|40.28|37.48|0
1665606000000|2022-10-12 20:20:00|40.32|37.52|40.26|37.46|40.32|37.52|40.25|37.45|0
1665606300000|2022-10-12 20:25:00|40.25|37.45|40.3|37.5|40.31|37.51|40.23|37.43|0
1665606600000|2022-10-12 20:30:00|40.29|37.49|40.3|37.5|40.32|37.52|40.26|37.46|0
1665606900000|2022-10-12 20:35:00|40.29|37.49|40.3|37.5|40.33|37.53|40.29|37.49|0
1665607200000|2022-10-12 20:40:00|40.29|37.49|40.32|37.52|40.33|37.53|40.24|37.44|0
1665607500000|2022-10-12 20:45:00|40.3|37.5|40.22|37.42|40.32|37.52|40.22|37.42|0
1665607800000|2022-10-12 20:50:00|40.24|37.44|40.22|37.42|40.29|37.49|40.21|37.41|0
1665608100000|2022-10-12 20:55:00|40.21|37.41|40.25|37.45|40.25|37.45|40.19|37.39|0
1665608400000|2022-10-12 21:00:00|40.23|37.43|40.23|37.43|40.25|37.45|40.22|37.42|0
1665608700000|2022-10-12 21:05:00|40.24|37.44|40.25|37.45|40.26|37.46|40.24|37.44|0
1665609000000|2022-10-12 21:10:00|40.24|37.44|40.24|37.44|40.26|37.46|40.24|37.44|0
1665609300000|2022-10-12 21:15:00|40.22|37.42|40.24|37.44|40.25|37.45|40.22|37.42|0
1665609600000|2022-10-12 21:20:00|40.23|37.43|40.26|37.46|40.28|37.48|40.23|37.43|0
1665609900000|2022-10-12 21:25:00|40.25|37.45|40.26|37.46|40.26|37.46|40.25|37.45|0
1665610200000|2022-10-12 21:30:00|40.25|37.45|40.22|37.42|40.25|37.45|40.22|37.42|0
1665610500000|2022-10-12 21:35:00|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1665610800000|2022-10-12 21:40:00|40.2|37.4|40.23|37.43|40.23|37.43|40.2|37.4|0
1665611100000|2022-10-12 21:45:00|40.24|37.44|40.23|37.43|40.25|37.45|40.23|37.43|0
1665611400000|2022-10-12 21:50:00|40.22|37.42|40.2|37.4|40.24|37.44|40.2|37.4|0
1665611700000|2022-10-12 21:55:00|40.19|37.39|40.11|37.31|40.19|37.39|40.1|37.3|0
1665612000000|2022-10-12 22:00:00|40.02|37.22|39.97|37.17|40.04|37.24|39.92|37.12|0
1665612300000|2022-10-12 22:05:00|39.98|37.18|40.04|37.24|40.09|37.29|39.97|37.17|0
1665612600000|2022-10-12 22:10:00|40.03|37.23|40.12|37.32|40.13|37.33|40.02|37.22|0
1665612900000|2022-10-12 22:15:00|40.1|37.3|40.15|37.35|40.16|37.36|40.07|37.27|0
1665613200000|2022-10-12 22:20:00|40.14|37.34|40.13|37.33|40.17|37.37|40.06|37.26|0
1665613500000|2022-10-12 22:25:00|40.11|37.31|40.08|37.28|40.14|37.34|40.08|37.28|0
1665613800000|2022-10-12 22:30:00|40.07|37.27|40.13|37.33|40.16|37.36|40.06|37.26|0
1665614100000|2022-10-12 22:35:00|40.14|37.34|40.18|37.38|40.19|37.39|40.11|37.31|0
1665614400000|2022-10-12 22:40:00|40.17|37.37|40.11|37.31|40.17|37.37|40.11|37.31|0
1665614700000|2022-10-12 22:45:00|40.12|37.32|40.11|37.31|40.12|37.32|40.11|37.31|0
1665615000000|2022-10-12 22:50:00|40.12|37.32|40.09|37.29|40.17|37.37|40.08|37.28|0
1665615300000|2022-10-12 22:55:00|40.1|37.3|40.12|37.32|40.12|37.32|40.09|37.29|0
1665615600000|2022-10-12 23:00:00|40.17|37.37|40.15|37.35|40.17|37.37|40.09|37.29|0
1665615900000|2022-10-12 23:05:00|40.16|37.36|40.18|37.38|40.2|37.4|40.16|37.36|0
1665616200000|2022-10-12 23:10:00|40.19|37.39|40.04|37.24|40.19|37.39|40.03|37.23|0
1665616500000|2022-10-12 23:15:00|40.06|37.26|40.04|37.24|40.06|37.26|40.01|37.21|0
1665616800000|2022-10-12 23:20:00|40.03|37.23|40.07|37.27|40.07|37.27|40|37.2|0
1665617100000|2022-10-12 23:25:00|40.05|37.25|40.04|37.24|40.07|37.27|40.01|37.21|0
1665617400000|2022-10-12 23:30:00|40.03|37.23|40.02|37.22|40.04|37.24|39.99|37.19|0
1665617700000|2022-10-12 23:35:00|40.03|37.23|40.02|37.22|40.04|37.24|40.01|37.21|0
1665618000000|2022-10-12 23:40:00|40.01|37.21|40.01|37.21|40.01|37.21|39.98|37.18|0
1665618300000|2022-10-12 23:45:00|40.02|37.22|39.94|37.14|40.02|37.22|39.94|37.14|0
1665618600000|2022-10-12 23:50:00|39.93|37.13|39.91|37.11|39.93|37.13|39.81|37.01|0
1665618900000|2022-10-12 23:55:00|39.93|37.13|39.89|37.09|39.93|37.13|39.85|37.05|0
1665619200000|2022-10-13 00:00:00|39.9|37.1|39.88|37.08|40.12|37.32|39.87|37.07|0
1665619500000|2022-10-13 00:05:00|39.9|37.1|39.76|36.96|39.91|37.11|39.75|36.95|0
1665619800000|2022-10-13 00:10:00|39.77|36.97|39.85|37.05|39.86|37.06|39.76|36.96|0
1665620100000|2022-10-13 00:15:00|39.86|37.06|39.85|37.05|39.89|37.09|39.79|36.99|0
1665620400000|2022-10-13 00:20:00|39.86|37.06|39.79|36.99|39.87|37.07|39.76|36.96|0
1665620700000|2022-10-13 00:25:00|39.8|37|39.82|37.02|39.83|37.03|39.71|36.91|0
1665621000000|2022-10-13 00:30:00|39.83|37.03|39.81|37.01|39.84|37.04|39.74|36.94|0
1665621300000|2022-10-13 00:35:00|39.8|37|39.87|37.07|39.87|37.07|39.75|36.95|0
1665621600000|2022-10-13 00:40:00|39.86|37.06|39.89|37.09|39.89|37.09|39.81|37.01|0
1665621900000|2022-10-13 00:45:00|39.87|37.07|39.89|37.09|39.96|37.16|39.87|37.07|0
1665622200000|2022-10-13 00:50:00|39.9|37.1|39.71|36.91|39.9|37.1|39.71|36.91|0
1665622500000|2022-10-13 00:55:00|39.72|36.92|39.72|36.92|39.76|36.96|39.64|36.84|0
1665622800000|2022-10-13 01:00:00|39.7|36.9|39.7|36.9|39.72|36.92|39.63|36.83|0
1665623100000|2022-10-13 01:05:00|39.69|36.89|39.73|36.93|39.75|36.95|39.66|36.86|0
1665623400000|2022-10-13 01:10:00|39.75|36.95|39.73|36.93|39.76|36.96|39.66|36.86|0
1665623700000|2022-10-13 01:15:00|39.75|36.95|39.74|36.94|39.83|37.03|39.72|36.92|0
1665624000000|2022-10-13 01:20:00|39.75|36.95|39.98|37.18|39.98|37.18|39.7|36.9|0
1665624300000|2022-10-13 01:25:00|39.97|37.17|39.92|37.12|39.97|37.17|39.88|37.08|0
1665624600000|2022-10-13 01:30:00|39.94|37.14|39.95|37.15|39.98|37.18|39.85|37.05|0
1665624900000|2022-10-13 01:35:00|39.97|37.17|40|37.2|40|37.2|39.85|37.05|0
1665625200000|2022-10-13 01:40:00|39.99|37.19|39.92|37.12|40.04|37.24|39.91|37.11|0
1665625500000|2022-10-13 01:45:00|39.93|37.13|39.86|37.06|39.96|37.16|39.8|37|0
1665625800000|2022-10-13 01:50:00|39.84|37.04|39.87|37.07|39.87|37.07|39.74|36.94|0
1665626100000|2022-10-13 01:55:00|39.86|37.06|39.98|37.18|40.01|37.21|39.85|37.05|0
1665626400000|2022-10-13 02:00:00|39.96|37.16|40.02|37.22|40.04|37.24|39.95|37.15|0
1665626700000|2022-10-13 02:05:00|40.01|37.21|39.97|37.17|40.05|37.25|39.94|37.14|0
1665627000000|2022-10-13 02:10:00|39.99|37.19|40.23|37.43|40.29|37.49|39.99|37.19|0
1665627300000|2022-10-13 02:15:00|40.24|37.44|40.26|37.46|40.34|37.54|40.21|37.41|0
1665627600000|2022-10-13 02:20:00|40.27|37.47|40.23|37.43|40.35|37.55|40.21|37.41|0
1665627900000|2022-10-13 02:25:00|40.24|37.44|40.29|37.49|40.3|37.5|40.21|37.41|0
1665628200000|2022-10-13 02:30:00|40.3|37.5|40.2|37.4|40.3|37.5|40.17|37.37|0
1665628500000|2022-10-13 02:35:00|40.18|37.38|40.18|37.38|40.19|37.39|40.12|37.32|0
1665628800000|2022-10-13 02:40:00|40.19|37.39|40.11|37.31|40.19|37.39|40.1|37.3|0
1665629100000|2022-10-13 02:45:00|40.12|37.32|40.16|37.36|40.18|37.38|40.09|37.29|0
1665629400000|2022-10-13 02:50:00|40.18|37.38|40.07|37.27|40.18|37.38|40.02|37.22|0
1665629700000|2022-10-13 02:55:00|40.08|37.28|40.11|37.31|40.16|37.36|40.07|37.27|0
1665630000000|2022-10-13 03:00:00|40.1|37.3|40.1|37.3|40.11|37.31|40.04|37.24|0
1665630300000|2022-10-13 03:05:00|40.13|37.33|40.04|37.24|40.13|37.33|40.02|37.22|0
1665630600000|2022-10-13 03:10:00|40.05|37.25|40.01|37.21|40.1|37.3|40.01|37.21|0
1665630900000|2022-10-13 03:15:00|40.02|37.22|40.05|37.25|40.08|37.28|40.02|37.22|0
1665631200000|2022-10-13 03:20:00|40.03|37.23|40.14|37.34|40.14|37.34|40.03|37.23|0
1665631500000|2022-10-13 03:25:00|40.12|37.32|40.06|37.26|40.14|37.34|40.06|37.26|0
1665631800000|2022-10-13 03:30:00|40.05|37.25|40.08|37.28|40.11|37.31|40.05|37.25|0
1665632100000|2022-10-13 03:35:00|40.06|37.26|40.04|37.24|40.08|37.28|40.02|37.22|0
1665632400000|2022-10-13 03:40:00|40.06|37.26|40.05|37.25|40.09|37.29|40.04|37.24|0
1665632700000|2022-10-13 03:45:00|40.04|37.24|40.07|37.27|40.1|37.3|40.04|37.24|0
1665633000000|2022-10-13 03:50:00|40.09|37.29|40.09|37.29|40.1|37.3|40.06|37.26|0
1665633300000|2022-10-13 03:55:00|40.07|37.27|40.12|37.32|40.12|37.32|40.07|37.27|0
1665633600000|2022-10-13 04:00:00|40.1|37.3|40.11|37.31|40.12|37.32|40.06|37.26|0
1665633900000|2022-10-13 04:05:00|40.1|37.3|40.13|37.33|40.17|37.37|40.1|37.3|0
1665634200000|2022-10-13 04:10:00|40.14|37.34|40.08|37.28|40.16|37.36|40.07|37.27|0
1665634500000|2022-10-13 04:15:00|40.07|37.27|40.04|37.24|40.07|37.27|40.02|37.22|0
1665634800000|2022-10-13 04:20:00|40.05|37.25|40.1|37.3|40.11|37.31|40.05|37.25|0
1665635100000|2022-10-13 04:25:00|40.11|37.31|40.13|37.33|40.16|37.36|40.1|37.3|0
1665635400000|2022-10-13 04:30:00|40.14|37.34|40.09|37.29|40.15|37.35|40.06|37.26|0
1665635700000|2022-10-13 04:35:00|40.11|37.31|40.18|37.38|40.18|37.38|40.09|37.29|0
1665636000000|2022-10-13 04:40:00|40.17|37.37|40.21|37.41|40.21|37.41|40.15|37.35|0
1665636300000|2022-10-13 04:45:00|40.2|37.4|40.2|37.4|40.26|37.46|40.18|37.38|0
1665636600000|2022-10-13 04:50:00|40.18|37.38|40.23|37.43|40.23|37.43|40.18|37.38|0
1665636900000|2022-10-13 04:55:00|40.22|37.42|40.21|37.41|40.22|37.42|40.18|37.38|0
1665637200000|2022-10-13 05:00:00|40.22|37.42|40.33|37.53|40.35|37.55|40.22|37.42|0
1665637500000|2022-10-13 05:05:00|40.34|37.54|40.28|37.48|40.36|37.56|40.27|37.47|0
1665637800000|2022-10-13 05:10:00|40.29|37.49|40.18|37.38|40.31|37.51|40.18|37.38|0
1665638100000|2022-10-13 05:15:00|40.17|37.37|40.3|37.5|40.3|37.5|40.16|37.36|0
1665638400000|2022-10-13 05:20:00|40.29|37.49|40.31|37.51|40.42|37.62|40.25|37.45|0
1665638700000|2022-10-13 05:25:00|40.29|37.49|40.22|37.42|40.34|37.54|40.2|37.4|0
1665639000000|2022-10-13 05:30:00|40.23|37.43|40.13|37.33|40.26|37.46|40.11|37.31|0
1665639300000|2022-10-13 05:35:00|40.14|37.34|40.11|37.31|40.14|37.34|40.08|37.28|0
1665639600000|2022-10-13 05:40:00|40.12|37.32|40.03|37.23|40.12|37.32|39.91|37.11|0
1665639900000|2022-10-13 05:45:00|40.05|37.25|40.15|37.35|40.18|37.38|40.05|37.25|0
1665640200000|2022-10-13 05:50:00|40.16|37.36|40.2|37.4|40.21|37.41|40.11|37.31|0
1665640500000|2022-10-13 05:55:00|40.18|37.38|40.39|37.59|40.42|37.62|40.18|37.38|0
1665640800000|2022-10-13 06:00:00|40.42|37.62|40.26|37.46|40.53|37.73|40.2|37.4|0
1665641100000|2022-10-13 06:05:00|40.24|37.44|40.3|37.5|40.32|37.52|40.19|37.39|0
1665641400000|2022-10-13 06:10:00|40.28|37.48|40.44|37.64|40.53|37.73|40.21|37.41|0
1665641700000|2022-10-13 06:15:00|40.47|37.67|40.36|37.56|40.54|37.74|40.27|37.47|0
1665642000000|2022-10-13 06:20:00|40.39|37.59|39.82|37.02|40.45|37.65|39.78|36.98|0
1665642300000|2022-10-13 06:25:00|39.83|37.03|39.88|37.08|39.93|37.13|39.8|37|0
1665642600000|2022-10-13 06:30:00|39.91|37.11|39.78|36.98|39.94|37.14|39.72|36.92|0
1665642900000|2022-10-13 06:35:00|39.79|36.99|39.9|37.1|39.94|37.14|39.78|36.98|0
1665643200000|2022-10-13 06:40:00|39.91|37.11|39.87|37.07|39.91|37.11|39.8|37|0
1665643500000|2022-10-13 06:45:00|39.9|37.1|39.77|36.97|39.9|37.1|39.74|36.94|0
1665643800000|2022-10-13 06:50:00|39.74|36.94|39.62|36.82|39.76|36.96|39.62|36.82|0
1665644100000|2022-10-13 06:55:00|39.64|36.84|39.76|36.96|39.79|36.99|39.62|36.82|0
1665644400000|2022-10-13 07:00:00|39.83|37.03|40.07|37.27|40.17|37.37|39.8|37|0
1665644700000|2022-10-13 07:05:00|40.02|37.42|39.89|37.29|40.11|37.51|39.81|37.21|0
1665645000000|2022-10-13 07:10:00|39.93|37.33|39.57|36.97|39.96|37.36|39.57|36.97|0
1665645300000|2022-10-13 07:15:00|39.56|36.96|39.38|36.78|39.58|36.98|39.35|36.75|0
1665645600000|2022-10-13 07:20:00|39.37|36.77|39.38|36.78|39.52|36.92|39.31|36.71|0
1665645900000|2022-10-13 07:25:00|39.4|36.8|39.22|36.62|39.45|36.85|39.22|36.62|0
1665646200000|2022-10-13 07:30:00|39.23|36.63|39.47|36.87|39.59|36.99|39.23|36.63|0
1665646500000|2022-10-13 07:35:00|39.46|36.86|39.47|36.87|39.59|36.99|39.42|36.82|0
1665646800000|2022-10-13 07:40:00|39.48|36.88|39.26|36.66|39.48|36.88|39.14|36.54|0
1665647100000|2022-10-13 07:45:00|39.3|36.7|39.35|36.75|39.38|36.78|39.21|36.61|0
1665647400000|2022-10-13 07:50:00|39.34|36.74|39.86|37.26|39.97|37.37|39.2|36.6|0
1665647700000|2022-10-13 07:55:00|39.89|37.29|39.92|37.32|39.93|37.33|39.78|37.18|0
1665648000000|2022-10-13 08:00:00|39.89|37.29|39.96|37.36|40.04|37.44|39.86|37.26|0
1665648300000|2022-10-13 08:05:00|39.99|37.39|40.1|37.5|40.1|37.5|39.9|37.3|0
1665648600000|2022-10-13 08:10:00|40.09|37.49|40.09|37.49|40.14|37.54|40.04|37.44|0
1665648900000|2022-10-13 08:15:00|40.1|37.5|40.07|37.47|40.14|37.54|40.01|37.41|0
1665649200000|2022-10-13 08:20:00|40.06|37.46|40.06|37.46|40.16|37.56|40.02|37.42|0
1665649500000|2022-10-13 08:25:00|40.07|37.47|39.88|37.28|40.14|37.54|39.88|37.28|0
1665649800000|2022-10-13 08:30:00|39.87|37.27|39.75|37.15|39.91|37.31|39.67|37.07|0
1665650100000|2022-10-13 08:35:00|39.74|37.14|39.63|37.03|39.79|37.19|39.62|37.02|0
1665650400000|2022-10-13 08:40:00|39.61|37.01|39.58|36.98|39.61|37.01|39.52|36.92|0
1665650700000|2022-10-13 08:45:00|39.59|36.99|39.54|36.94|39.67|37.07|39.53|36.93|0
1665651000000|2022-10-13 08:50:00|39.55|36.95|39.44|36.84|39.55|36.95|39.43|36.83|0
1665651300000|2022-10-13 08:55:00|39.45|36.85|39.43|36.83|39.47|36.87|39.35|36.75|0
1665651600000|2022-10-13 09:00:00|39.44|36.84|39.34|36.74|39.44|36.84|39.31|36.71|0
1665651900000|2022-10-13 09:05:00|39.29|36.69|39.25|36.65|39.35|36.75|39.19|36.59|0
1665652200000|2022-10-13 09:10:00|39.23|36.63|38.99|36.39|39.28|36.68|38.98|36.38|0
1665652500000|2022-10-13 09:15:00|39.01|36.41|39.01|36.41|39.1|36.5|38.95|36.35|0
1665652800000|2022-10-13 09:20:00|39.02|36.42|39.09|36.49|39.17|36.57|38.92|36.32|0
1665653100000|2022-10-13 09:25:00|39.11|36.51|39.09|36.49|39.14|36.54|39.03|36.43|0
1665653400000|2022-10-13 09:30:00|39.11|36.51|39|36.4|39.12|36.52|38.96|36.36|0
1665653700000|2022-10-13 09:35:00|39.02|36.42|39.12|36.52|39.22|36.62|39.02|36.42|0
1665654000000|2022-10-13 09:40:00|39.11|36.51|39.18|36.58|39.19|36.59|39.08|36.48|0
1665654300000|2022-10-13 09:45:00|39.19|36.59|39.19|36.59|39.22|36.62|39.05|36.45|0
1665654600000|2022-10-13 09:50:00|39.18|36.58|39.24|36.64|39.25|36.65|39.16|36.56|0
1665654900000|2022-10-13 09:55:00|39.25|36.65|39.3|36.7|39.38|36.78|39.24|36.64|0
1665655200000|2022-10-13 10:00:00|39.29|36.69|39.31|36.71|39.35|36.75|39.25|36.65|0
1665655500000|2022-10-13 10:05:00|39.32|36.72|39.41|36.81|39.44|36.84|39.32|36.72|0
1665655800000|2022-10-13 10:10:00|39.4|36.8|39.32|36.72|39.43|36.83|39.3|36.7|0
1665656100000|2022-10-13 10:15:00|39.31|36.71|39.33|36.73|39.38|36.78|39.29|36.69|0
1665656400000|2022-10-13 10:20:00|39.35|36.75|39.27|36.67|39.36|36.76|39.24|36.64|0
1665656700000|2022-10-13 10:25:00|39.21|36.61|39.24|36.64|39.24|36.64|39.15|36.55|0
1665657000000|2022-10-13 10:30:00|39.26|36.66|39.23|36.63|39.3|36.7|39.2|36.6|0
1665657300000|2022-10-13 10:35:00|39.21|36.61|39.18|36.58|39.27|36.67|39.17|36.57|0
1665657600000|2022-10-13 10:40:00|39.17|36.57|39.05|36.45|39.17|36.57|39|36.4|0
1665657900000|2022-10-13 10:45:00|39.06|36.46|38.97|36.37|39.14|36.54|38.94|36.34|0
1665658200000|2022-10-13 10:50:00|38.99|36.39|39.13|36.53|39.13|36.53|38.99|36.39|0
1665658500000|2022-10-13 10:55:00|39.15|36.55|39.12|36.52|39.15|36.55|39.07|36.47|0
1665658800000|2022-10-13 11:00:00|39.1|36.5|39.1|36.5|39.16|36.56|39.06|36.46|0
1665659100000|2022-10-13 11:05:00|39.09|36.49|39.08|36.48|39.12|36.52|39|36.4|0
1665659400000|2022-10-13 11:10:00|39.07|36.47|39.37|36.77|39.69|37.09|39.04|36.44|0
1665659700000|2022-10-13 11:15:00|39.35|36.75|39.31|36.71|39.41|36.81|39.23|36.63|0
1665660000000|2022-10-13 11:20:00|39.32|36.72|39.47|36.87|39.5|36.9|39.28|36.68|0
1665660300000|2022-10-13 11:25:00|39.48|36.88|39.3|36.7|39.48|36.88|39.23|36.63|0
1665660600000|2022-10-13 11:30:00|39.32|36.72|39.13|36.53|39.36|36.76|38.97|36.37|0
1665660900000|2022-10-13 11:35:00|39.15|36.55|38.61|35.49|39.15|36.55|38.17|35.17|0
1665661200000|2022-10-13 11:40:00|38.58|35.46|38.83|35.71|38.9|35.78|38.38|35.26|0
1665661500000|2022-10-13 11:45:00|38.84|35.72|38.88|35.76|39.05|35.93|38.78|35.66|0
1665661800000|2022-10-13 11:50:00|38.84|35.72|38.8|35.68|38.97|35.85|38.78|35.66|0
1665662100000|2022-10-13 11:55:00|38.78|35.66|38.88|35.76|38.93|35.81|38.72|35.6|0
1665662400000|2022-10-13 12:00:00|38.87|35.75|38.59|35.47|38.88|35.76|38.58|35.46|0
1665662700000|2022-10-13 12:05:00|38.65|35.53|38.79|35.67|38.82|35.7|38.51|35.39|0
1665663000000|2022-10-13 12:10:00|38.78|35.66|38.81|35.69|38.89|35.77|38.74|35.62|0
1665663300000|2022-10-13 12:15:00|38.82|35.7|38.79|35.67|39.95|36.83|38.69|35.57|0
1665663600000|2022-10-13 12:20:00|38.83|35.71|39.18|36.06|39.34|36.22|38.76|35.64|0
1665663900000|2022-10-13 12:25:00|39.2|36.08|38.95|36.35|39.92|36.35|37.81|35.17|0
1665664200000|2022-10-13 12:30:00|39.83|37.23|40.98|37.08|46.35|43.75|37.22|34.58|0
1665664500000|2022-10-13 12:35:00|41.02|37.12|40.97|37.07|41.16|37.26|40.09|36.19|0
1665664800000|2022-10-13 12:40:00|40.94|37.04|41.49|37.59|41.54|37.64|40.74|36.84|0
1665665100000|2022-10-13 12:45:00|41.51|37.61|41.13|38.53|41.51|38.79|40.83|37.61|0
1665665400000|2022-10-13 12:50:00|41.12|38.52|40.86|38.26|41.25|38.65|40.6|38|0
1665665700000|2022-10-13 12:55:00|40.87|38.27|40.49|37.89|41|38.4|40.49|37.89|0
1665666000000|2022-10-13 13:00:00|40.58|37.98|41.59|38.99|41.6|39|40.21|37.61|0
1665666300000|2022-10-13 13:05:00|41.56|38.96|41.62|39.02|41.82|39.22|41.47|38.87|0
1665666600000|2022-10-13 13:10:00|41.59|38.99|41.68|39.08|41.91|39.31|41.44|38.84|0
1665666900000|2022-10-13 13:15:00|41.73|39.13|42.36|39.76|42.39|39.79|41.73|39.13|0
1665667200000|2022-10-13 13:20:00|42.34|39.74|42.01|39.41|42.34|39.74|41.81|39.21|0
1665667500000|2022-10-13 13:25:00|41.94|39.34|40.91|38.31|42.04|39.44|40.91|38.31|0
1665667800000|2022-10-13 13:30:00|40.99|38.39|40.96|38.36|42.01|39.41|40.83|38.23|0
1665668100000|2022-10-13 13:35:00|40.87|38.27|39.99|37.39|41.73|39.13|39.8|37.2|0
1665668400000|2022-10-13 13:40:00|39.96|37.36|40.69|38.09|40.96|38.36|39.96|37.36|0
1665668700000|2022-10-13 13:45:00|40.72|38.12|40.31|37.71|40.8|38.2|39.83|37.23|0
1665669000000|2022-10-13 13:50:00|40.34|37.74|39.34|36.74|40.42|37.82|38.61|36.01|0
1665669300000|2022-10-13 13:55:00|39.37|36.77|39.86|37.26|40.68|38.08|39.26|36.66|0
1665669600000|2022-10-13 14:00:00|39.91|37.31|39.47|36.87|40.16|37.56|39.47|36.87|0
1665669900000|2022-10-13 14:05:00|39.44|36.84|40.66|38.06|40.66|38.06|38.9|36.3|0
1665670200000|2022-10-13 14:10:00|40.72|38.12|40.27|37.67|41.1|38.5|40.22|37.62|0
1665670500000|2022-10-13 14:15:00|40.24|37.64|40.7|38.1|40.77|38.17|40.02|37.42|0
1665670800000|2022-10-13 14:20:00|40.72|38.12|40.85|38.25|40.99|38.39|40.53|37.93|0
1665671100000|2022-10-13 14:25:00|40.88|38.28|41.37|38.77|41.51|38.91|40.77|38.17|0
1665671400000|2022-10-13 14:30:00|41.45|38.85|41.17|38.57|41.48|38.88|40.58|37.98|0
1665671700000|2022-10-13 14:35:00|41.21|38.61|41.1|38.5|41.41|38.81|40.73|38.13|0
1665672000000|2022-10-13 14:40:00|41.11|38.51|41|38.4|41.3|38.7|40.69|38.09|0
1665672300000|2022-10-13 14:45:00|41.03|38.43|40.48|37.88|41.11|38.51|40.35|37.75|0
1665672600000|2022-10-13 14:50:00|40.47|37.87|40.59|37.99|40.95|38.35|40.38|37.78|0
1665672900000|2022-10-13 14:55:00|40.61|38.01|40.68|38.08|40.7|38.1|40.02|37.42|0
1665673200000|2022-10-13 15:00:00|40.7|38.1|39.84|37.24|40.81|38.21|39.84|37.24|0
1665673500000|2022-10-13 15:05:00|39.89|37.29|38.49|35.89|40.79|38.19|38.36|35.76|0
1665673800000|2022-10-13 15:10:00|38.55|35.95|38.37|35.77|38.83|36.23|38.37|35.77|0
1665674100000|2022-10-13 15:15:00|38.21|35.61|38.2|35.6|39.43|36.83|36.44|33.84|0
1665674400000|2022-10-13 15:20:00|38.19|35.59|37.96|35.36|38.25|35.65|36.16|33.56|0
1665674700000|2022-10-13 15:25:00|37.97|35.37|38.13|35.53|38.45|35.85|37.69|35.09|0
1665675000000|2022-10-13 15:30:00|37.92|35.32|38.58|35.98|39.06|36.46|37.83|35.23|0
1665675300000|2022-10-13 15:35:00|38.55|35.95|36.72|34.12|38.55|35.95|36.16|33.56|0
1665675600000|2022-10-13 15:40:00|36.57|33.97|37.98|35.38|39.02|36.42|36.36|33.76|0
1665675900000|2022-10-13 15:45:00|37.99|35.39|36.54|33.94|38.9|36.3|36.28|33.68|0
1665676200000|2022-10-13 15:50:00|36.61|34.01|36.23|33.63|36.9|34.3|36.06|33.46|0
1665676500000|2022-10-13 15:55:00|36.22|33.62|35.33|32.73|36.46|33.86|34.93|32.33|0
1665676800000|2022-10-13 16:00:00|35.29|32.69|35.13|32.53|35.65|33.05|35.01|32.41|0
1665677100000|2022-10-13 16:05:00|35.1|32.5|35.88|33.28|35.89|33.29|35.03|32.43|0
1665677400000|2022-10-13 16:10:00|35.85|33.25|36.36|33.76|36.54|33.94|35.74|33.14|0
1665677700000|2022-10-13 16:15:00|36.37|33.77|36.72|34.12|36.79|34.19|36.18|33.58|0
1665678000000|2022-10-13 16:20:00|36.69|34.09|36.55|33.95|36.91|34.31|36.29|33.69|0
1665678300000|2022-10-13 16:25:00|36.54|33.94|36.69|34.09|36.87|34.27|36.44|33.84|0
1665678600000|2022-10-13 16:30:00|36.72|34.12|36.44|33.84|36.81|34.21|36.33|33.73|0
1665678900000|2022-10-13 16:35:00|36.41|33.81|36.55|33.95|36.66|34.06|36.31|33.71|0
1665679200000|2022-10-13 16:40:00|36.53|33.93|35.76|33.16|36.56|33.96|35.68|33.08|0
1665679500000|2022-10-13 16:45:00|35.82|33.22|35.6|33|36.05|33.45|35.6|33|0
1665679800000|2022-10-13 16:50:00|35.61|33.01|35.86|33.26|35.88|33.28|35.41|32.81|0
1665680100000|2022-10-13 16:55:00|35.87|33.27|35.81|33.21|36.01|33.41|35.69|33.09|0
1665680400000|2022-10-13 17:00:00|35.8|33.2|35.37|32.77|35.8|33.2|35.29|32.69|0
1665680700000|2022-10-13 17:05:00|35.34|32.74|35.61|33.01|35.62|33.02|35.29|32.69|0
1665681000000|2022-10-13 17:10:00|35.62|33.02|35.61|33.01|35.77|33.17|35.45|32.85|0
1665681300000|2022-10-13 17:15:00|35.59|32.99|35.31|32.71|35.61|33.01|35.26|32.66|0
1665681600000|2022-10-13 17:20:00|35.34|32.74|34.79|32.19|35.34|32.74|34.78|32.18|0
1665681900000|2022-10-13 17:25:00|34.8|32.2|34.55|31.95|34.88|32.28|34.32|31.72|0
1665682200000|2022-10-13 17:30:00|34.51|31.91|34.03|31.43|34.51|31.91|33.92|31.32|0
1665682500000|2022-10-13 17:35:00|33.98|31.38|34.68|32.08|36.76|34.16|33.98|31.38|0
1665682800000|2022-10-13 17:40:00|34.67|32.07|35.01|32.41|35.09|32.49|34.63|32.03|0
1665683100000|2022-10-13 17:45:00|34.98|32.38|34.89|32.29|35.17|32.57|34.87|32.27|0
1665683400000|2022-10-13 17:50:00|34.87|32.27|34.81|32.21|34.97|32.37|34.72|32.12|0
1665683700000|2022-10-13 17:55:00|34.8|32.2|34.82|32.22|35|32.4|34.8|32.2|0
1665684000000|2022-10-13 18:00:00|34.85|32.25|34.89|32.29|35.09|32.49|34.85|32.25|0
1665684300000|2022-10-13 18:05:00|34.86|32.26|35.05|32.45|35.15|32.55|34.74|32.14|0
1665684600000|2022-10-13 18:10:00|35.03|32.43|35.02|32.42|35.31|32.71|34.92|32.32|0
1665684900000|2022-10-13 18:15:00|34.98|32.38|34.96|32.36|35.06|32.46|34.83|32.23|0
1665685200000|2022-10-13 18:20:00|34.94|32.34|35.07|32.47|35.13|32.53|34.92|32.32|0
1665685500000|2022-10-13 18:25:00|35.04|32.44|35.58|32.98|35.63|33.03|35.04|32.44|0
1665685800000|2022-10-13 18:30:00|35.56|32.96|35.28|32.68|35.56|32.96|35.28|32.68|0
1665686100000|2022-10-13 18:35:00|35.29|32.69|34.92|32.32|35.33|32.73|34.86|32.26|0
1665686400000|2022-10-13 18:40:00|34.95|32.35|34.75|32.15|35.07|32.47|34.74|32.14|0
1665686700000|2022-10-13 18:45:00|34.72|32.12|34.64|32.04|34.81|32.21|34.46|31.86|0
1665687000000|2022-10-13 18:50:00|34.68|32.08|34.34|31.74|34.7|32.1|34.26|31.66|0
1665687300000|2022-10-13 18:55:00|34.33|31.73|34.15|31.55|34.37|31.77|33.99|31.39|0
1665687600000|2022-10-13 19:00:00|34.16|31.56|34.35|31.75|34.43|31.83|34.13|31.53|0
1665687900000|2022-10-13 19:05:00|34.31|31.71|33.81|31.21|34.34|31.74|33.81|31.21|0
1665688200000|2022-10-13 19:10:00|33.8|31.2|34.47|31.87|34.47|31.87|33.79|31.19|0
1665688500000|2022-10-13 19:15:00|34.46|31.86|34.39|31.79|34.5|31.9|34.2|31.6|0
1665688800000|2022-10-13 19:20:00|34.42|31.82|34.61|32.01|34.72|32.12|34.4|31.8|0
1665689100000|2022-10-13 19:25:00|34.6|32|34.82|32.22|34.86|32.26|34.52|31.92|0
1665689400000|2022-10-13 19:30:00|34.86|32.26|35.13|32.53|35.27|32.67|34.55|31.95|0
1665689700000|2022-10-13 19:35:00|35.16|32.56|35.01|32.41|35.39|32.79|35.01|32.41|0
1665690000000|2022-10-13 19:40:00|35.08|32.48|34.82|32.22|35.25|32.65|34.75|32.15|0
1665690300000|2022-10-13 19:45:00|34.83|32.23|34.74|32.14|34.96|32.36|34.57|31.97|0
1665690600000|2022-10-13 19:50:00|34.89|32.29|34.46|31.86|35.05|32.45|34.32|31.72|0
1665690900000|2022-10-13 19:55:00|34.49|31.89|34.93|32.33|35.01|32.41|34.49|31.89|0
1665691200000|2022-10-13 20:00:00|34.91|32.31|34.8|32.2|34.96|32.36|34.59|31.99|0
1665691500000|2022-10-13 20:05:00|34.79|32.19|34.36|31.76|34.85|32.25|34.28|31.68|0
1665691800000|2022-10-13 20:10:00|34.35|31.75|34.59|31.99|34.59|31.99|34.33|31.73|0
1665692100000|2022-10-13 20:15:00|34.69|31.89|34.48|31.68|34.69|31.89|34.48|31.68|0
1665692400000|2022-10-13 20:20:00|34.5|31.7|34.57|31.77|34.59|31.79|34.5|31.7|0
1665692700000|2022-10-13 20:25:00|34.59|31.79|34.47|31.67|34.59|31.79|34.47|31.67|0
1665693000000|2022-10-13 20:30:00|34.49|31.69|34.45|31.65|34.51|31.71|34.43|31.63|0
1665693300000|2022-10-13 20:35:00|34.47|31.67|34.48|31.68|34.51|31.71|34.45|31.65|0
1665693600000|2022-10-13 20:40:00|34.49|31.69|34.54|31.74|34.56|31.76|34.48|31.68|0
1665693900000|2022-10-13 20:45:00|34.57|31.77|34.57|31.77|34.61|31.81|34.54|31.74|0
1665694200000|2022-10-13 20:50:00|34.58|31.78|34.55|31.75|34.58|31.78|34.5|31.7|0
1665694500000|2022-10-13 20:55:00|34.54|31.74|34.61|31.81|34.61|31.81|34.53|31.73|0
1665694800000|2022-10-13 21:00:00|34.6|31.8|34.64|31.84|34.65|31.85|34.59|31.79|0
1665695100000|2022-10-13 21:05:00|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1665695400000|2022-10-13 21:10:00|34.64|31.84|34.62|31.82|34.64|31.84|34.62|31.82|0
1665695700000|2022-10-13 21:15:00|34.64|31.84|34.62|31.82|34.64|31.84|34.62|31.82|0
1665696000000|2022-10-13 21:20:00|34.65|31.85|34.61|31.81|34.65|31.85|34.6|31.8|0
1665696300000|2022-10-13 21:25:00|34.63|31.83|34.63|31.83|34.63|31.83|34.59|31.79|0
1665696600000|2022-10-13 21:30:00|34.64|31.84|34.63|31.83|34.64|31.84|34.63|31.83|0
1665696900000|2022-10-13 21:35:00|34.6|31.8|34.63|31.83|34.63|31.83|34.6|31.8|0
1665697200000|2022-10-13 21:40:00|34.64|31.84|34.6|31.8|34.64|31.84|34.6|31.8|0
1665697500000|2022-10-13 21:45:00|34.61|31.81|34.61|31.81|34.61|31.81|34.61|31.81|0
1665697800000|2022-10-13 21:50:00|34.62|31.82|34.55|31.75|34.62|31.82|34.52|31.72|0
1665698100000|2022-10-13 21:55:00|34.54|31.74|34.56|31.76|34.57|31.77|34.53|31.73|0
1665698400000|2022-10-13 22:00:00|34.52|31.72|34.49|31.69|34.54|31.74|34.35|31.55|0
1665698700000|2022-10-13 22:05:00|34.48|31.68|34.45|31.65|34.53|31.73|34.42|31.62|0
1665699000000|2022-10-13 22:10:00|34.44|31.64|34.46|31.66|34.53|31.73|34.41|31.61|0
1665699300000|2022-10-13 22:15:00|34.45|31.65|34.32|31.52|34.46|31.66|34.29|31.49|0
1665699600000|2022-10-13 22:20:00|34.3|31.5|34.61|31.81|34.63|31.83|34.3|31.5|0
1665699900000|2022-10-13 22:25:00|34.59|31.79|34.61|31.81|34.68|31.88|34.59|31.79|0
1665700200000|2022-10-13 22:30:00|34.6|31.8|34.52|31.72|34.61|31.81|34.52|31.72|0
1665700500000|2022-10-13 22:35:00|34.53|31.73|34.52|31.72|34.56|31.76|34.51|31.71|0
1665700800000|2022-10-13 22:40:00|34.53|31.73|34.44|31.64|34.55|31.75|34.43|31.63|0
1665701100000|2022-10-13 22:45:00|34.43|31.63|34.36|31.56|34.49|31.69|34.31|31.51|0
1665701400000|2022-10-13 22:50:00|34.34|31.54|34.41|31.61|34.44|31.64|34.32|31.52|0
1665701700000|2022-10-13 22:55:00|34.4|31.6|34.45|31.65|34.45|31.65|34.34|31.54|0
1665702000000|2022-10-13 23:00:00|34.43|31.63|34.53|31.73|34.53|31.73|34.42|31.62|0
1665702300000|2022-10-13 23:05:00|34.52|31.72|34.53|31.73|34.55|31.75|34.48|31.68|0
1665702600000|2022-10-13 23:10:00|34.52|31.72|34.44|31.64|34.53|31.73|34.44|31.64|0
1665702900000|2022-10-13 23:15:00|34.46|31.66|34.41|31.61|34.47|31.67|34.38|31.58|0
1665703200000|2022-10-13 23:20:00|34.42|31.62|34.47|31.67|34.5|31.7|34.4|31.6|0
1665703500000|2022-10-13 23:25:00|34.46|31.66|34.43|31.63|34.47|31.67|34.39|31.59|0
1665703800000|2022-10-13 23:30:00|34.41|31.61|34.44|31.64|34.46|31.66|34.35|31.55|0
1665704100000|2022-10-13 23:35:00|34.45|31.65|34.55|31.75|34.55|31.75|34.42|31.62|0
1665704400000|2022-10-13 23:40:00|34.56|31.76|34.57|31.77|34.6|31.8|34.52|31.72|0
1665704700000|2022-10-13 23:45:00|34.55|31.75|34.42|31.62|34.55|31.75|34.42|31.62|0
1665705000000|2022-10-13 23:50:00|34.39|31.59|34.47|31.67|34.49|31.69|34.38|31.58|0
1665705300000|2022-10-13 23:55:00|34.48|31.68|34.54|31.74|34.54|31.74|34.44|31.64|0
1665705600000|2022-10-14 00:00:00|34.57|31.77|34.67|31.87|34.73|31.93|34.57|31.77|0
1665705900000|2022-10-14 00:05:00|34.66|31.86|34.82|32.02|34.84|32.04|34.54|31.74|0
1665706200000|2022-10-14 00:10:00|34.83|32.03|34.99|32.19|35.04|32.24|34.83|32.03|0
1665706500000|2022-10-14 00:15:00|35|32.2|35.03|32.23|35.08|32.28|34.93|32.13|0
1665706800000|2022-10-14 00:20:00|35.04|32.24|34.93|32.13|35.04|32.24|34.91|32.11|0
1665707100000|2022-10-14 00:25:00|34.92|32.12|34.67|31.87|34.92|32.12|34.67|31.87|0
1665707400000|2022-10-14 00:30:00|34.68|31.88|34.65|31.85|34.75|31.95|34.63|31.83|0
1665707700000|2022-10-14 00:35:00|34.63|31.83|34.59|31.79|34.67|31.87|34.59|31.79|0
1665708000000|2022-10-14 00:40:00|34.58|31.78|34.7|31.9|34.76|31.96|34.5|31.7|0
1665708300000|2022-10-14 00:45:00|34.68|31.88|34.6|31.8|34.74|31.94|34.57|31.77|0
1665708600000|2022-10-14 00:50:00|34.61|31.81|34.64|31.84|34.69|31.89|34.53|31.73|0
1665708900000|2022-10-14 00:55:00|34.63|31.83|34.62|31.82|34.72|31.92|34.54|31.74|0
1665709200000|2022-10-14 01:00:00|34.64|31.84|34.51|31.71|34.64|31.84|34.49|31.69|0
1665709500000|2022-10-14 01:05:00|34.5|31.7|34.61|31.81|34.65|31.85|34.48|31.68|0
1665709800000|2022-10-14 01:10:00|34.6|31.8|34.66|31.86|34.69|31.89|34.57|31.77|0
1665710100000|2022-10-14 01:15:00|34.65|31.85|34.57|31.77|34.67|31.87|34.55|31.75|0
1665710400000|2022-10-14 01:20:00|34.56|31.76|34.59|31.79|34.6|31.8|34.41|31.61|0
1665710700000|2022-10-14 01:25:00|34.58|31.78|34.62|31.82|34.71|31.91|34.54|31.74|0
1665711000000|2022-10-14 01:30:00|34.59|31.79|34.25|31.45|34.6|31.8|34.21|31.41|0
1665711300000|2022-10-14 01:35:00|34.28|31.48|34.08|31.28|34.32|31.52|34.04|31.24|0
1665711600000|2022-10-14 01:40:00|34.07|31.27|33.57|30.77|34.11|31.31|33.56|30.76|0
1665711900000|2022-10-14 01:45:00|33.6|30.8|33.34|30.54|33.6|30.8|33.31|30.51|0
1665712200000|2022-10-14 01:50:00|33.36|30.56|33.31|30.51|33.46|30.66|33.29|30.49|0
1665712500000|2022-10-14 01:55:00|33.32|30.52|33.34|30.54|33.4|30.6|33.27|30.47|0
1665712800000|2022-10-14 02:00:00|33.37|30.57|33.42|30.62|33.48|30.68|33.33|30.53|0
1665713100000|2022-10-14 02:05:00|33.44|30.64|33.45|30.65|33.47|30.67|33.35|30.55|0
1665713400000|2022-10-14 02:10:00|33.47|30.67|33.46|30.66|33.54|30.74|33.43|30.63|0
1665713700000|2022-10-14 02:15:00|33.41|30.61|33.42|30.62|33.51|30.71|33.35|30.55|0
1665714000000|2022-10-14 02:20:00|33.41|30.61|33.36|30.56|33.48|30.68|33.34|30.54|0
1665714300000|2022-10-14 02:25:00|33.35|30.55|33.37|30.57|33.41|30.61|33.35|30.55|0
1665714600000|2022-10-14 02:30:00|33.39|30.59|33.23|30.43|33.4|30.6|33.23|30.43|0
1665714900000|2022-10-14 02:35:00|33.25|30.45|33.22|30.42|33.27|30.47|33.02|30.22|0
1665715200000|2022-10-14 02:40:00|33.23|30.43|33.34|30.54|33.38|30.58|33.17|30.37|0
1665715500000|2022-10-14 02:45:00|33.33|30.53|33.42|30.62|33.45|30.65|33.33|30.53|0
1665715800000|2022-10-14 02:50:00|33.43|30.63|33.46|30.66|33.51|30.71|33.43|30.63|0
1665716100000|2022-10-14 02:55:00|33.47|30.67|33.38|30.58|33.47|30.67|33.36|30.56|0
1665716400000|2022-10-14 03:00:00|33.36|30.56|33.35|30.55|33.38|30.58|33.29|30.49|0
1665716700000|2022-10-14 03:05:00|33.36|30.56|33.43|30.63|33.44|30.64|33.32|30.52|0
1665717000000|2022-10-14 03:10:00|33.42|30.62|33.33|30.53|33.44|30.64|33.31|30.51|0
1665717300000|2022-10-14 03:15:00|33.34|30.54|33.43|30.63|33.46|30.66|33.31|30.51|0
1665717600000|2022-10-14 03:20:00|33.42|30.62|33.38|30.58|33.43|30.63|33.37|30.57|0
1665717900000|2022-10-14 03:25:00|33.37|30.57|33.27|30.47|33.39|30.59|33.26|30.46|0
1665718200000|2022-10-14 03:30:00|33.26|30.46|33.1|30.3|33.3|30.5|33.1|30.3|0
1665718500000|2022-10-14 03:35:00|33.09|30.29|33.12|30.32|33.18|30.38|33.09|30.29|0
1665718800000|2022-10-14 03:40:00|33.13|30.33|33.01|30.21|33.13|30.33|33|30.2|0
1665719100000|2022-10-14 03:45:00|33.02|30.22|32.92|30.12|33.02|30.22|32.76|29.96|0
1665719400000|2022-10-14 03:50:00|32.91|30.11|33.02|30.22|33.02|30.22|32.88|30.08|0
1665719700000|2022-10-14 03:55:00|33.01|30.21|33.01|30.21|33.08|30.28|32.99|30.19|0
1665720000000|2022-10-14 04:00:00|32.99|30.19|33.05|30.25|33.08|30.28|32.99|30.19|0
1665720300000|2022-10-14 04:05:00|33.04|30.24|33.06|30.26|33.08|30.28|33|30.2|0
1665720600000|2022-10-14 04:10:00|33.05|30.25|33|30.2|33.08|30.28|32.97|30.17|0
1665720900000|2022-10-14 04:15:00|33.01|30.21|33.1|30.3|33.1|30.3|32.97|30.17|0
1665721200000|2022-10-14 04:20:00|33.11|30.31|33.05|30.25|33.11|30.31|33.05|30.25|0
1665721500000|2022-10-14 04:25:00|33.06|30.26|33.14|30.34|33.15|30.35|33.05|30.25|0
1665721800000|2022-10-14 04:30:00|33.12|30.32|33.21|30.41|33.3|30.5|33.11|30.31|0
1665722100000|2022-10-14 04:35:00|33.2|30.4|33.2|30.4|33.22|30.42|33.17|30.37|0
1665722400000|2022-10-14 04:40:00|33.19|30.39|33.28|30.48|33.3|30.5|33.19|30.39|0
1665722700000|2022-10-14 04:45:00|33.26|30.46|33.21|30.41|33.27|30.47|33.16|30.36|0
1665723000000|2022-10-14 04:50:00|33.23|30.43|33.19|30.39|33.28|30.48|33.17|30.37|0
1665723300000|2022-10-14 04:55:00|33.21|30.41|33.24|30.44|33.28|30.48|33.21|30.41|0
1665723600000|2022-10-14 05:00:00|33.26|30.46|33.26|30.46|33.34|30.54|33.21|30.41|0
1665723900000|2022-10-14 05:05:00|33.25|30.45|33.22|30.42|33.38|30.58|33.19|30.39|0
1665724200000|2022-10-14 05:10:00|33.2|30.4|33.31|30.51|33.38|30.58|33.2|30.4|0
1665724500000|2022-10-14 05:15:00|33.3|30.5|33.21|30.41|33.34|30.54|33.2|30.4|0
1665724800000|2022-10-14 05:20:00|33.2|30.4|33.26|30.46|33.28|30.48|33.18|30.38|0
1665725100000|2022-10-14 05:25:00|33.25|30.45|33.34|30.54|33.36|30.56|33.25|30.45|0
1665725400000|2022-10-14 05:30:00|33.33|30.53|33.22|30.42|33.44|30.64|33.22|30.42|0
1665725700000|2022-10-14 05:35:00|33.23|30.43|33.14|30.34|33.3|30.5|33.14|30.34|0
1665726000000|2022-10-14 05:40:00|33.12|30.32|33.17|30.37|33.19|30.39|33.06|30.26|0
1665726300000|2022-10-14 05:45:00|33.18|30.38|33.16|30.36|33.22|30.42|33.12|30.32|0
1665726600000|2022-10-14 05:50:00|33.17|30.37|33.13|30.33|33.27|30.47|33.1|30.3|0
1665726900000|2022-10-14 05:55:00|33.17|30.37|33.23|30.43|33.33|30.53|33.16|30.36|0
1665727200000|2022-10-14 06:00:00|33.3|30.5|33.28|30.48|33.4|30.6|33.17|30.37|0
1665727500000|2022-10-14 06:05:00|33.31|30.51|33.34|30.54|33.41|30.61|33.25|30.45|0
1665727800000|2022-10-14 06:10:00|33.36|30.56|33.44|30.64|33.47|30.67|33.29|30.49|0
1665728100000|2022-10-14 06:15:00|33.46|30.66|33.22|30.42|33.52|30.72|33.19|30.39|0
1665728400000|2022-10-14 06:20:00|33.24|30.44|33.37|30.57|33.44|30.64|33.24|30.44|0
1665728700000|2022-10-14 06:25:00|33.35|30.55|33.63|30.83|34.43|31.63|32.87|30.07|0
1665729000000|2022-10-14 06:30:00|33.66|30.86|33.69|30.89|33.81|31.01|33.63|30.83|0
1665729300000|2022-10-14 06:35:00|33.67|30.87|33.6|30.8|33.68|30.88|33.5|30.7|0
1665729600000|2022-10-14 06:40:00|33.63|30.83|33.51|30.71|33.69|30.89|33.48|30.68|0
1665729900000|2022-10-14 06:45:00|33.53|30.73|33.69|30.89|33.73|30.93|33.45|30.65|0
1665730200000|2022-10-14 06:50:00|33.68|30.88|33.88|31.08|33.92|31.12|33.66|30.86|0
1665730500000|2022-10-14 06:55:00|33.89|31.09|33.85|31.05|33.94|31.14|33.81|31.01|0
1665730800000|2022-10-14 07:00:00|33.88|31.08|34.06|31.26|34.09|31.29|33.83|31.03|0
1665731100000|2022-10-14 07:05:00|34.01|31.41|33.83|31.23|34.08|31.48|33.76|31.16|0
1665731400000|2022-10-14 07:10:00|33.85|31.25|33.88|31.28|33.95|31.35|33.76|31.16|0
1665731700000|2022-10-14 07:15:00|33.92|31.32|34.07|31.47|34.12|31.52|33.89|31.29|0
1665732000000|2022-10-14 07:20:00|34.05|31.45|33.96|31.36|34.4|31.8|33.47|30.87|0
1665732300000|2022-10-14 07:25:00|34.01|31.41|33.87|31.27|34.09|31.49|33.82|31.22|0
1665732600000|2022-10-14 07:30:00|33.89|31.29|34.21|31.61|34.23|31.63|33.89|31.29|0
1665732900000|2022-10-14 07:35:00|34.22|31.62|34.09|31.49|34.33|31.73|34.09|31.49|0
1665733200000|2022-10-14 07:40:00|34.08|31.48|33.82|31.22|34.09|31.49|33.73|31.13|0
1665733500000|2022-10-14 07:45:00|33.83|31.23|34.04|31.44|34.12|31.52|33.83|31.23|0
1665733800000|2022-10-14 07:50:00|34.05|31.45|33.84|31.24|34.16|31.56|33.84|31.24|0
1665734100000|2022-10-14 07:55:00|33.83|31.23|33.83|31.23|33.89|31.29|33.67|31.07|0
1665734400000|2022-10-14 08:00:00|33.85|31.25|34.12|31.52|34.2|31.6|33.85|31.25|0
1665734700000|2022-10-14 08:05:00|34.11|31.51|34.2|31.6|34.22|31.62|34.04|31.44|0
1665735000000|2022-10-14 08:10:00|34.19|31.59|34.08|31.48|34.28|31.68|34.04|31.44|0
1665735300000|2022-10-14 08:15:00|34.09|31.49|34.29|31.69|34.33|31.73|34.07|31.47|0
1665735600000|2022-10-14 08:20:00|34.3|31.7|34.7|32.1|34.76|32.16|34.25|31.65|0
1665735900000|2022-10-14 08:25:00|34.68|32.08|34.78|32.18|34.83|32.23|34.66|32.06|0
1665736200000|2022-10-14 08:30:00|34.79|32.19|34.15|31.55|34.81|32.21|33.8|31.2|0
1665736500000|2022-10-14 08:35:00|34.16|31.56|34.04|31.44|34.18|31.58|34.03|31.43|0
1665736800000|2022-10-14 08:40:00|34.05|31.45|34.18|31.58|34.21|31.61|34.01|31.41|0
1665737100000|2022-10-14 08:45:00|34.2|31.6|34.34|31.74|34.38|31.78|34.16|31.56|0
1665737400000|2022-10-14 08:50:00|34.32|31.72|34.47|31.87|34.57|31.97|34.29|31.69|0
1665737700000|2022-10-14 08:55:00|34.49|31.89|34.55|31.95|34.64|32.04|34.47|31.87|0
1665738000000|2022-10-14 09:00:00|34.53|31.93|34.64|32.04|34.65|32.05|34.53|31.93|0
1665738300000|2022-10-14 09:05:00|34.65|32.05|34.54|31.94|34.65|32.05|34.48|31.88|0
1665738600000|2022-10-14 09:10:00|34.52|31.92|34.48|31.88|34.56|31.96|34.41|31.81|0
1665738900000|2022-10-14 09:15:00|34.49|31.89|34.37|31.77|34.57|31.97|34.33|31.73|0
1665739200000|2022-10-14 09:20:00|34.36|31.76|34.35|31.75|34.42|31.82|34.26|31.66|0
1665739500000|2022-10-14 09:25:00|34.36|31.76|34.63|32.03|34.65|32.05|34.36|31.76|0
1665739800000|2022-10-14 09:30:00|34.65|32.05|34.6|32|34.65|32.05|34.53|31.93|0
1665740100000|2022-10-14 09:35:00|34.59|31.99|34.51|31.91|34.64|32.04|34.51|31.91|0
1665740400000|2022-10-14 09:40:00|34.52|31.92|34.63|32.03|34.64|32.04|34.52|31.92|0
1665740700000|2022-10-14 09:45:00|34.64|32.04|34.31|31.71|34.87|32.27|34.24|31.64|0
1665741000000|2022-10-14 09:50:00|34.33|31.73|34.44|31.84|34.64|32.04|34.33|31.73|0
1665741300000|2022-10-14 09:55:00|34.47|31.87|34.13|31.53|34.47|31.87|34.06|31.46|0
1665741600000|2022-10-14 10:00:00|34.12|31.52|33.83|31.23|34.21|31.61|33.8|31.2|0
1665741900000|2022-10-14 10:05:00|33.84|31.24|33.74|31.14|33.88|31.28|33.64|31.04|0
1665742200000|2022-10-14 10:10:00|33.73|31.13|33.83|31.23|33.87|31.27|33.67|31.07|0
1665742500000|2022-10-14 10:15:00|33.85|31.25|33.81|31.21|34.01|31.41|33.81|31.21|0
1665742800000|2022-10-14 10:20:00|33.84|31.24|33.6|31|33.96|31.36|33.56|30.96|0
1665743100000|2022-10-14 10:25:00|33.61|31.01|33.15|30.55|33.75|31.15|32.78|30.18|0
1665743400000|2022-10-14 10:30:00|33.12|30.52|33.6|31|33.92|31.32|33.06|30.46|0
1665743700000|2022-10-14 10:35:00|33.56|30.96|33.94|31.34|34|31.4|33.47|30.87|0
1665744000000|2022-10-14 10:40:00|33.96|31.36|33.94|31.34|34.08|31.48|33.94|31.34|0
1665744300000|2022-10-14 10:45:00|33.96|31.36|33.72|31.12|34.04|31.44|33.72|31.12|0
1665744600000|2022-10-14 10:50:00|33.65|31.05|33.7|31.1|33.74|31.14|33.5|30.9|0
1665744900000|2022-10-14 10:55:00|33.67|31.07|33.49|30.89|33.74|31.14|33.49|30.89|0
1665745200000|2022-10-14 11:00:00|33.51|30.91|33.75|31.15|33.78|31.18|33.51|30.91|0
1665745500000|2022-10-14 11:05:00|33.69|31.09|33.52|30.92|33.78|31.18|33.52|30.92|0
1665745800000|2022-10-14 11:10:00|33.51|30.91|33.24|30.64|33.52|30.92|33.14|30.54|0
1665746100000|2022-10-14 11:15:00|33.22|30.62|33.36|30.76|33.4|30.8|33.13|30.53|0
1665746400000|2022-10-14 11:20:00|33.37|30.77|33.18|30.58|33.37|30.77|33.16|30.56|0
1665746700000|2022-10-14 11:25:00|33.2|30.6|33.47|30.87|33.5|30.9|33.2|30.6|0
1665747000000|2022-10-14 11:30:00|33.5|30.9|33.69|31.09|33.8|31.2|33.5|30.9|0
1665747300000|2022-10-14 11:35:00|33.7|31.1|33.74|31.14|33.79|31.19|33.56|30.96|0
1665747600000|2022-10-14 11:40:00|33.73|31.13|34.07|31.47|34.11|31.51|33.65|31.05|0
1665747900000|2022-10-14 11:45:00|34.1|31.5|34.21|31.61|34.21|31.61|33.99|31.39|0
1665748200000|2022-10-14 11:50:00|34.23|31.63|34.42|31.82|34.46|31.86|34.19|31.59|0
1665748500000|2022-10-14 11:55:00|34.45|31.85|34.17|31.57|34.99|32.39|33.94|31.34|0
1665748800000|2022-10-14 12:00:00|34.18|31.58|33.91|31.31|34.21|31.61|33.88|31.28|0
1665749100000|2022-10-14 12:05:00|33.9|31.3|33.7|31.1|33.97|31.37|33.7|31.1|0
1665749400000|2022-10-14 12:10:00|33.71|31.11|33.96|31.36|33.97|31.37|33.68|31.08|0
1665749700000|2022-10-14 12:15:00|33.95|31.35|33.73|31.13|33.99|31.39|33.71|31.11|0
1665750000000|2022-10-14 12:20:00|33.71|31.11|33.44|30.84|33.71|31.11|33.41|30.81|0
1665750300000|2022-10-14 12:25:00|33.43|30.83|33.61|31.01|33.61|31.01|33.32|30.72|0
1665750600000|2022-10-14 12:30:00|33.41|30.81|33.35|30.75|33.91|31.31|33.26|30.66|0
1665750900000|2022-10-14 12:35:00|33.34|30.74|33.28|30.68|33.57|30.97|33.18|30.58|0
1665751200000|2022-10-14 12:40:00|33.23|30.63|33.2|30.6|33.5|30.9|33.2|30.6|0
1665751500000|2022-10-14 12:45:00|33.19|30.59|32.61|30.01|34.55|31.95|32.59|29.99|0
1665751800000|2022-10-14 12:50:00|32.6|30|32.13|29.53|32.96|30.36|32.13|29.53|0
1665752100000|2022-10-14 12:55:00|32.07|29.47|33.3|30.7|33.91|31.31|31.37|28.77|0
1665752400000|2022-10-14 13:00:00|33.29|30.69|32.9|30.3|33.42|30.82|32.89|30.29|0
1665752700000|2022-10-14 13:05:00|32.93|30.33|32.88|30.28|33.26|30.66|32.86|30.26|0
1665753000000|2022-10-14 13:10:00|32.89|30.29|33.21|30.61|33.25|30.65|32.77|30.17|0
1665753300000|2022-10-14 13:15:00|33.24|30.64|33.32|30.72|33.45|30.85|33.21|30.61|0
1665753600000|2022-10-14 13:20:00|33.31|30.71|33.4|30.8|33.41|30.81|33.3|30.7|0
1665753900000|2022-10-14 13:25:00|33.43|30.83|33.68|31.08|33.81|31.21|33.42|30.82|0
1665754200000|2022-10-14 13:30:00|33.7|31.1|33.19|30.59|33.91|31.31|32.49|29.89|0
1665754500000|2022-10-14 13:35:00|33.13|30.53|32.06|29.46|33.21|30.61|32.02|29.42|0
1665754800000|2022-10-14 13:40:00|32.05|29.45|33.44|30.84|33.46|30.86|32.05|29.45|0
1665755100000|2022-10-14 13:45:00|33.45|30.85|32.66|30.06|34.03|31.43|32.53|29.93|0
1665755400000|2022-10-14 13:50:00|32.7|30.1|32.9|30.3|33.1|30.5|32.32|29.72|0
1665755700000|2022-10-14 13:55:00|32.88|30.28|32.77|30.17|32.88|30.28|32.49|29.89|0
1665756000000|2022-10-14 14:00:00|32.76|30.16|32.92|30.32|34.45|31.85|32.66|30.06|0
1665756300000|2022-10-14 14:05:00|32.95|30.35|33.29|30.69|33.42|30.82|32.49|29.89|0
1665756600000|2022-10-14 14:10:00|33.32|30.72|35.66|33.06|35.83|33.23|33.13|30.53|0
1665756900000|2022-10-14 14:15:00|35.69|33.09|34.6|32|35.84|33.24|34.02|31.42|0
1665757200000|2022-10-14 14:20:00|34.57|31.97|35.59|32.99|35.61|33.01|34.54|31.94|0
1665757500000|2022-10-14 14:25:00|35.54|32.94|34.83|32.23|35.65|33.05|34.61|32.01|0
1665757800000|2022-10-14 14:30:00|34.81|32.21|34.89|32.29|34.92|32.32|34.39|31.79|0
1665758100000|2022-10-14 14:35:00|34.85|32.25|34.76|32.16|35|32.4|34.54|31.94|0
1665758400000|2022-10-14 14:40:00|34.8|32.2|36.06|33.46|36.06|33.46|34.48|31.88|0
1665758700000|2022-10-14 14:45:00|36.05|33.45|35.96|33.36|36.06|33.46|35.56|32.96|0
1665759000000|2022-10-14 14:50:00|35.95|33.35|35|32.4|36.04|33.44|34.84|32.24|0
1665759300000|2022-10-14 14:55:00|35.02|32.42|34.79|32.19|35.17|32.57|34.63|32.03|0
1665759600000|2022-10-14 15:00:00|34.81|32.21|34.13|31.53|34.81|32.21|34.02|31.42|0
1665759900000|2022-10-14 15:05:00|34.19|31.59|34.66|32.06|34.73|32.13|34.19|31.59|0
1665760200000|2022-10-14 15:10:00|34.64|32.04|35.46|32.86|35.54|32.94|34.55|31.95|0
1665760500000|2022-10-14 15:15:00|35.48|32.88|35.8|33.2|35.9|33.3|35.31|32.71|0
1665760800000|2022-10-14 15:20:00|35.78|33.18|35.36|32.76|35.78|33.18|35.15|32.55|0
1665761100000|2022-10-14 15:25:00|35.32|32.72|35.07|32.47|35.32|32.72|35.01|32.41|0
1665761400000|2022-10-14 15:30:00|35.09|32.49|35.69|33.09|35.7|33.1|35.09|32.49|0
1665761700000|2022-10-14 15:35:00|35.66|33.06|35.54|32.94|35.95|33.35|35.5|32.9|0
1665762000000|2022-10-14 15:40:00|35.55|32.95|35.81|33.21|36.05|33.45|35.38|32.78|0
1665762300000|2022-10-14 15:45:00|35.84|33.24|35.42|32.82|36.38|33.78|34.9|32.3|0
1665762600000|2022-10-14 15:50:00|35.41|32.81|35.51|32.91|35.81|33.21|35.19|32.59|0
1665762900000|2022-10-14 15:55:00|35.49|32.89|35.6|33|35.63|33.03|35.3|32.7|0
1665763200000|2022-10-14 16:00:00|35.61|33.01|34.98|32.38|35.73|33.13|34.94|32.34|0
1665763500000|2022-10-14 16:05:00|35.07|32.47|36.1|33.5|36.1|33.5|35.05|32.45|0
1665763800000|2022-10-14 16:10:00|36.11|33.51|36.13|33.53|36.2|33.6|35.82|33.22|0
1665764100000|2022-10-14 16:15:00|36.14|33.54|35.77|33.17|36.31|33.71|35.21|32.61|0
1665764400000|2022-10-14 16:20:00|35.79|33.19|35.73|33.13|35.98|33.38|35.58|32.98|0
1665764700000|2022-10-14 16:25:00|35.75|33.15|35.49|32.89|35.83|33.23|35.49|32.89|0
1665765000000|2022-10-14 16:30:00|35.51|32.91|35.69|33.09|35.73|33.13|35.33|32.73|0
1665765300000|2022-10-14 16:35:00|35.7|33.1|35.34|32.74|35.73|33.13|35.18|32.58|0
1665765600000|2022-10-14 16:40:00|35.4|32.8|35.01|32.41|35.41|32.81|34.9|32.3|0
1665765900000|2022-10-14 16:45:00|35.05|32.45|35.46|32.86|35.46|32.86|35|32.4|0
1665766200000|2022-10-14 16:50:00|35.5|32.9|35.73|33.13|35.81|33.21|35.5|32.9|0
1665766500000|2022-10-14 16:55:00|35.71|33.11|35.7|33.1|35.81|33.21|35.63|33.03|0
1665766800000|2022-10-14 17:00:00|35.68|33.08|35.46|32.86|35.71|33.11|35.2|32.6|0
1665767100000|2022-10-14 17:05:00|35.45|32.85|35.86|33.26|35.97|33.37|35.45|32.85|0
1665767400000|2022-10-14 17:10:00|35.85|33.25|36.01|33.41|36.01|33.41|35.61|33.01|0
1665767700000|2022-10-14 17:15:00|36|33.4|35.87|33.27|36|33.4|35.73|33.13|0
1665768000000|2022-10-14 17:20:00|35.89|33.29|35.8|33.2|36.14|33.54|35.69|33.09|0
1665768300000|2022-10-14 17:25:00|35.82|33.22|35.61|33.01|36|33.4|35.61|33.01|0
1665768600000|2022-10-14 17:30:00|35.63|33.03|35.48|32.88|35.73|33.13|35.39|32.79|0
1665768900000|2022-10-14 17:35:00|35.47|32.87|35.48|32.88|35.79|33.19|35.36|32.76|0
1665769200000|2022-10-14 17:40:00|35.51|32.91|35.66|33.06|35.69|33.09|35.32|32.72|0
1665769500000|2022-10-14 17:45:00|35.67|33.07|35.49|32.89|35.67|33.07|35.36|32.76|0
1665769800000|2022-10-14 17:50:00|35.53|32.93|35.53|32.93|35.74|33.14|35.51|32.91|0
1665770100000|2022-10-14 17:55:00|35.52|32.92|35.24|32.64|35.62|33.02|35.23|32.63|0
1665770400000|2022-10-14 18:00:00|35.27|32.67|35.52|32.92|35.63|33.03|35.27|32.67|0
1665770700000|2022-10-14 18:05:00|35.5|32.9|35.69|33.09|35.82|33.22|35.46|32.86|0
1665771000000|2022-10-14 18:10:00|35.7|33.1|35.99|33.39|36.03|33.43|35.7|33.1|0
1665771300000|2022-10-14 18:15:00|36.02|33.42|36.35|33.75|36.37|33.77|35.95|33.35|0
1665771600000|2022-10-14 18:20:00|36.37|33.77|36.25|33.65|36.38|33.78|36.18|33.58|0
1665771900000|2022-10-14 18:25:00|36.26|33.66|36.21|33.61|36.52|33.92|36.17|33.57|0
1665772200000|2022-10-14 18:30:00|36.27|33.67|36.33|33.73|36.38|33.78|36.15|33.55|0
1665772500000|2022-10-14 18:35:00|36.32|33.72|36.43|33.83|36.47|33.87|35.55|32.95|0
1665772800000|2022-10-14 18:40:00|36.41|33.81|36.45|33.85|36.74|34.14|36.34|33.74|0
1665773100000|2022-10-14 18:45:00|36.44|33.84|36.33|33.73|36.67|34.07|36.33|33.73|0
1665773400000|2022-10-14 18:50:00|36.38|33.78|36.45|33.85|36.48|33.88|36.3|33.7|0
1665773700000|2022-10-14 18:55:00|36.47|33.87|36.24|33.64|36.54|33.94|36.24|33.64|0
1665774000000|2022-10-14 19:00:00|36.25|33.65|35.92|33.32|36.25|33.65|35.75|33.15|0
1665774300000|2022-10-14 19:05:00|35.93|33.33|36.31|33.71|36.41|33.81|35.92|33.32|0
1665774600000|2022-10-14 19:10:00|36.34|33.74|36.56|33.96|36.63|34.03|36.22|33.62|0
1665774900000|2022-10-14 19:15:00|36.58|33.98|36.59|33.99|36.8|34.2|36.56|33.96|0
1665775200000|2022-10-14 19:20:00|36.57|33.97|36.3|33.7|36.69|34.09|36.23|33.63|0
1665775500000|2022-10-14 19:25:00|36.33|33.73|36.09|33.49|36.42|33.82|36.05|33.45|0
1665775800000|2022-10-14 19:30:00|36.11|33.51|35.81|33.21|36.33|33.73|35.8|33.2|0
1665776100000|2022-10-14 19:35:00|35.78|33.18|36.13|33.53|36.26|33.66|35.69|33.09|0
1665776400000|2022-10-14 19:40:00|36.15|33.55|36.17|33.57|36.36|33.76|36.12|33.52|0
1665776700000|2022-10-14 19:45:00|36.22|33.62|35.68|33.08|36.46|33.86|35.65|33.05|0
1665777000000|2022-10-14 19:50:00|35.55|32.95|35.65|33.05|35.73|33.13|35.4|32.8|0
1665777300000|2022-10-14 19:55:00|35.77|33.17|35.33|32.73|36.31|33.71|35.33|32.73|0
1665777600000|2022-10-14 20:00:00|35.34|32.74|35.42|32.82|35.44|32.84|35.33|32.73|0
1665777900000|2022-10-14 20:05:00|35.44|32.84|35.33|32.73|35.45|32.85|35.3|32.7|0
1665778200000|2022-10-14 20:10:00|35.31|32.71|35.23|32.63|35.35|32.75|35.21|32.61|0
1665965700000|2022-10-17 00:15:00|34.72|31.92|34.75|31.95|34.75|31.95|34.61|31.81|0
1665966000000|2022-10-17 00:20:00|34.76|31.96|34.55|31.75|34.76|31.96|34.55|31.75|0
1665966300000|2022-10-17 00:25:00|34.54|31.74|34.65|31.85|34.69|31.89|34.53|31.73|0
1665966600000|2022-10-17 00:30:00|34.67|31.87|34.56|31.76|34.7|31.9|34.48|31.68|0
1665966900000|2022-10-17 00:35:00|34.57|31.77|34.51|31.71|34.61|31.81|34.37|31.57|0
1665967200000|2022-10-17 00:40:00|34.5|31.7|34.39|31.59|34.53|31.73|34.34|31.54|0
1665967500000|2022-10-17 00:45:00|34.4|31.6|34.43|31.63|34.53|31.73|34.34|31.54|0
1665967800000|2022-10-17 00:50:00|34.44|31.64|34.5|31.7|34.61|31.81|34.43|31.63|0
1665968100000|2022-10-17 00:55:00|34.51|31.71|34.46|31.66|34.61|31.81|34.45|31.65|0
1665968400000|2022-10-17 01:00:00|34.37|31.57|34.5|31.7|34.7|31.9|34.37|31.57|0
1665968700000|2022-10-17 01:05:00|34.51|31.71|34.6|31.8|34.62|31.82|34.41|31.61|0
1665969000000|2022-10-17 01:10:00|34.62|31.82|34.62|31.82|34.64|31.84|34.51|31.71|0
1665969300000|2022-10-17 01:15:00|34.6|31.8|34.45|31.65|34.66|31.86|34.45|31.65|0
1665969600000|2022-10-17 01:20:00|34.44|31.64|34.38|31.58|34.47|31.67|34.36|31.56|0
1665969900000|2022-10-17 01:25:00|34.41|31.61|34.32|31.52|34.41|31.61|34.25|31.45|0
1665970200000|2022-10-17 01:30:00|34.34|31.54|34.26|31.46|34.38|31.58|34.22|31.42|0
1665970500000|2022-10-17 01:35:00|34.29|31.49|34.3|31.5|34.39|31.59|34.26|31.46|0
1665970800000|2022-10-17 01:40:00|34.33|31.53|34.33|31.53|34.37|31.57|34.29|31.49|0
1665971100000|2022-10-17 01:45:00|34.32|31.52|34.28|31.48|34.38|31.58|34.24|31.44|0
1665971400000|2022-10-17 01:50:00|34.27|31.47|34.4|31.6|34.43|31.63|34.27|31.47|0
1665971700000|2022-10-17 01:55:00|34.39|31.59|34.47|31.67|34.5|31.7|34.31|31.51|0
1665972000000|2022-10-17 02:00:00|34.46|31.66|34.47|31.67|34.57|31.77|34.35|31.55|0
1665972300000|2022-10-17 02:05:00|34.46|31.66|34.33|31.53|34.46|31.66|34.32|31.52|0
1665972600000|2022-10-17 02:10:00|34.35|31.55|34.35|31.55|34.39|31.59|34.28|31.48|0
1665972900000|2022-10-17 02:15:00|34.34|31.54|34.46|31.66|34.47|31.67|34.31|31.51|0
1665973200000|2022-10-17 02:20:00|34.45|31.65|34.47|31.67|34.58|31.78|34.44|31.64|0
1665973500000|2022-10-17 02:25:00|34.49|31.69|34.45|31.65|34.51|31.71|34.44|31.64|0
1665973800000|2022-10-17 02:30:00|34.44|31.64|34.48|31.68|34.51|31.71|34.41|31.61|0
1665974100000|2022-10-17 02:35:00|34.49|31.69|34.45|31.65|34.55|31.75|34.42|31.62|0
1665974400000|2022-10-17 02:40:00|34.46|31.66|34.35|31.55|34.48|31.68|34.34|31.54|0
1665974700000|2022-10-17 02:45:00|34.37|31.57|34.31|31.51|34.39|31.59|34.3|31.5|0
1665975000000|2022-10-17 02:50:00|34.3|31.5|34.35|31.55|34.39|31.59|34.3|31.5|0
1665975300000|2022-10-17 02:55:00|34.37|31.57|34.41|31.61|34.43|31.63|34.34|31.54|0
1665975600000|2022-10-17 03:00:00|34.42|31.62|34.42|31.62|34.45|31.65|34.3|31.5|0
1665975900000|2022-10-17 03:05:00|34.4|31.6|34.38|31.58|34.43|31.63|34.34|31.54|0
1665976200000|2022-10-17 03:10:00|34.39|31.59|34.36|31.56|34.46|31.66|34.36|31.56|0
1665976500000|2022-10-17 03:15:00|34.35|31.55|34.29|31.49|34.36|31.56|34.27|31.47|0
1665976800000|2022-10-17 03:20:00|34.28|31.48|34.25|31.45|34.29|31.49|34.21|31.41|0
1665977100000|2022-10-17 03:25:00|34.24|31.44|34.21|31.41|34.25|31.45|34.18|31.38|0
1665977400000|2022-10-17 03:30:00|34.22|31.42|34.32|31.52|34.32|31.52|34.21|31.41|0
1665977700000|2022-10-17 03:35:00|34.33|31.53|34.24|31.44|34.33|31.53|34.22|31.42|0
1665978000000|2022-10-17 03:40:00|34.23|31.43|34.29|31.49|34.3|31.5|34.22|31.42|0
1665978300000|2022-10-17 03:45:00|34.28|31.48|34.35|31.55|34.36|31.56|34.26|31.46|0
1665978600000|2022-10-17 03:50:00|34.36|31.56|34.34|31.54|34.37|31.57|34.31|31.51|0
1665978900000|2022-10-17 03:55:00|34.33|31.53|34.37|31.57|34.38|31.58|34.33|31.53|0
1665979200000|2022-10-17 04:00:00|34.38|31.58|34.46|31.66|34.47|31.67|34.38|31.58|0
1665979500000|2022-10-17 04:05:00|34.45|31.65|34.47|31.67|34.47|31.67|34.43|31.63|0
1665979800000|2022-10-17 04:10:00|34.49|31.69|34.42|31.62|34.5|31.7|34.39|31.59|0
1665980100000|2022-10-17 04:15:00|34.4|31.6|34.42|31.62|34.46|31.66|34.4|31.6|0
1665980400000|2022-10-17 04:20:00|34.4|31.6|34.43|31.63|34.44|31.64|34.4|31.6|0
1665980700000|2022-10-17 04:25:00|34.44|31.64|34.48|31.68|34.5|31.7|34.44|31.64|0
1665981000000|2022-10-17 04:30:00|34.47|31.67|34.37|31.57|34.48|31.68|34.36|31.56|0
1665981300000|2022-10-17 04:35:00|34.39|31.59|34.32|31.52|34.39|31.59|34.28|31.48|0
1665981600000|2022-10-17 04:40:00|34.33|31.53|34.28|31.48|34.33|31.53|34.28|31.48|0
1665981900000|2022-10-17 04:45:00|34.29|31.49|34.26|31.46|34.32|31.52|34.25|31.45|0
1665982200000|2022-10-17 04:50:00|34.25|31.45|34.26|31.46|34.29|31.49|34.25|31.45|0
1665982500000|2022-10-17 04:55:00|34.27|31.47|34.29|31.49|34.3|31.5|34.25|31.45|0
1665982800000|2022-10-17 05:00:00|34.27|31.47|34.2|31.4|34.31|31.51|34.19|31.39|0
1665983100000|2022-10-17 05:05:00|34.21|31.41|34.07|31.27|34.23|31.43|34.01|31.21|0
1665983400000|2022-10-17 05:10:00|34.06|31.26|34|31.2|34.06|31.26|33.92|31.12|0
1665983700000|2022-10-17 05:15:00|33.99|31.19|33.88|31.08|33.99|31.19|33.85|31.05|0
1665984000000|2022-10-17 05:20:00|33.91|31.11|33.97|31.17|33.97|31.17|33.85|31.05|0
1665984300000|2022-10-17 05:25:00|33.99|31.19|33.95|31.15|34.01|31.21|33.92|31.12|0
1665984600000|2022-10-17 05:30:00|33.94|31.14|34|31.2|34.02|31.22|33.93|31.13|0
1665984900000|2022-10-17 05:35:00|33.98|31.18|34.02|31.22|34.06|31.26|33.98|31.18|0
1665985200000|2022-10-17 05:40:00|34.04|31.24|33.92|31.12|34.05|31.25|33.9|31.1|0
1665985500000|2022-10-17 05:45:00|33.93|31.13|33.97|31.17|33.98|31.18|33.9|31.1|0
1665985800000|2022-10-17 05:50:00|33.96|31.16|33.74|30.94|33.97|31.17|33.73|30.93|0
1665986100000|2022-10-17 05:55:00|33.77|30.97|33.71|30.91|33.78|30.98|33.57|30.77|0
1665986400000|2022-10-17 06:00:00|33.69|30.89|33.69|30.89|33.77|30.97|33.59|30.79|0
1665986700000|2022-10-17 06:05:00|33.67|30.87|35.12|32.32|35.14|32.34|33.29|30.49|0
1665987000000|2022-10-17 06:10:00|35.14|32.34|35.08|32.28|35.22|32.42|35.01|32.21|0
1665987300000|2022-10-17 06:15:00|35.11|32.31|35.14|32.34|35.2|32.4|35.04|32.24|0
1665987600000|2022-10-17 06:20:00|35.15|32.35|35.31|32.51|35.36|32.56|35.14|32.34|0
1665987900000|2022-10-17 06:25:00|35.33|32.53|35.24|32.44|35.35|32.55|35.24|32.44|0
1665988200000|2022-10-17 06:30:00|35.22|32.42|35.33|32.53|35.38|32.58|35.11|32.31|0
1665988500000|2022-10-17 06:35:00|35.3|32.5|35.38|32.58|35.43|32.63|35.24|32.44|0
1665988800000|2022-10-17 06:40:00|35.37|32.57|35.04|32.24|35.37|32.57|35.02|32.22|0
1665989100000|2022-10-17 06:45:00|35.05|32.25|35.02|32.22|35.13|32.33|34.99|32.19|0
1665989400000|2022-10-17 06:50:00|35.05|32.25|35.16|32.36|35.21|32.41|35.02|32.22|0
1665989700000|2022-10-17 06:55:00|35.17|32.37|35.11|32.31|35.17|32.37|35.07|32.27|0
1665990000000|2022-10-17 07:00:00|35.09|32.29|34.37|31.57|35.16|32.36|34.37|31.57|0
1665990300000|2022-10-17 07:05:00|34.28|31.68|34.38|31.78|34.93|32.33|34.12|31.52|0
1665990600000|2022-10-17 07:10:00|34.36|31.76|34.7|32.1|34.73|32.13|34.34|31.74|0
1665990900000|2022-10-17 07:15:00|34.68|32.08|35.23|32.63|35.28|32.68|34.55|31.95|0
1665991200000|2022-10-17 07:20:00|35.19|32.59|35.21|32.61|35.43|32.83|35.16|32.56|0
1665991500000|2022-10-17 07:25:00|35.2|32.6|34.92|32.32|35.2|32.6|34.92|32.32|0
1665991800000|2022-10-17 07:30:00|34.94|32.34|35.06|32.46|35.1|32.5|34.8|32.2|0
1665992100000|2022-10-17 07:35:00|35.03|32.43|35.1|32.5|35.18|32.58|34.93|32.33|0
1665992400000|2022-10-17 07:40:00|35.13|32.53|35.26|32.66|35.39|32.79|34.63|32.03|0
1665992700000|2022-10-17 07:45:00|35.22|32.62|35.08|32.48|35.24|32.64|35.05|32.45|0
1665993000000|2022-10-17 07:50:00|35.06|32.46|34.8|32.2|35.17|32.57|34.77|32.17|0
1665993300000|2022-10-17 07:55:00|34.77|32.17|34.87|32.27|34.88|32.28|34.63|32.03|0
1665993600000|2022-10-17 08:00:00|34.88|32.28|35.01|32.41|35.05|32.45|34.81|32.21|0
1665993900000|2022-10-17 08:05:00|35.03|32.43|35.21|32.61|35.63|33.03|35.02|32.42|0
1665994200000|2022-10-17 08:10:00|35.23|32.63|35.42|32.82|35.42|32.82|35.22|32.62|0
1665994500000|2022-10-17 08:15:00|35.4|32.8|35.4|32.8|35.61|33.01|35.4|32.8|0
1665994800000|2022-10-17 08:20:00|35.41|32.81|35.42|32.82|35.45|32.85|35.33|32.73|0
1665995100000|2022-10-17 08:25:00|35.43|32.83|35.77|33.17|35.77|33.17|35.43|32.83|0
1665995400000|2022-10-17 08:30:00|35.76|33.16|35.74|33.14|35.78|33.18|35.62|33.02|0
1665995700000|2022-10-17 08:35:00|35.77|33.17|35.44|32.84|35.77|33.17|35.41|32.81|0
1665996000000|2022-10-17 08:40:00|35.42|32.82|35.53|32.93|35.57|32.97|35.4|32.8|0
1665996300000|2022-10-17 08:45:00|35.52|32.92|35.6|33|35.72|33.12|35.41|32.81|0
1665996600000|2022-10-17 08:50:00|35.59|32.99|35.38|32.78|35.59|32.99|35.34|32.74|0
1665996900000|2022-10-17 08:55:00|35.36|32.76|35.43|32.83|35.53|32.93|35.27|32.67|0
1665997200000|2022-10-17 09:00:00|35.42|32.82|35.34|32.74|35.47|32.87|35.34|32.74|0
1665997500000|2022-10-17 09:05:00|35.36|32.76|35.39|32.79|35.56|32.96|35.32|32.72|0
1665997800000|2022-10-17 09:10:00|35.4|32.8|35.23|32.63|35.43|32.83|35.23|32.63|0
1665998100000|2022-10-17 09:15:00|35.24|32.64|35.3|32.7|35.33|32.73|35.23|32.63|0
1665998400000|2022-10-17 09:20:00|35.31|32.71|35.31|32.71|35.37|32.77|35.27|32.67|0
1665998700000|2022-10-17 09:25:00|35.29|32.69|35.15|32.55|35.32|32.72|35.14|32.54|0
1665999000000|2022-10-17 09:30:00|35.14|32.54|35.1|32.5|35.18|32.58|34.99|32.39|0
1665999300000|2022-10-17 09:35:00|35.13|32.53|35.1|32.5|35.14|32.54|35.04|32.44|0
1665999600000|2022-10-17 09:40:00|35.08|32.48|35.14|32.54|35.16|32.56|35.07|32.47|0
1665999900000|2022-10-17 09:45:00|35.12|32.52|34.99|32.39|35.14|32.54|34.96|32.36|0
1666000200000|2022-10-17 09:50:00|35|32.4|35.01|32.41|35.07|32.47|34.94|32.34|0
1666000500000|2022-10-17 09:55:00|35.03|32.43|34.99|32.39|35.08|32.48|34.97|32.37|0
1666000800000|2022-10-17 10:00:00|35|32.4|34.9|32.3|35.07|32.47|34.78|32.18|0
1666001100000|2022-10-17 10:05:00|34.89|32.29|34.57|31.97|34.94|32.34|34.47|31.87|0
1666001400000|2022-10-17 10:10:00|34.52|31.92|34.84|32.24|35.15|32.55|34.48|31.88|0
1666001700000|2022-10-17 10:15:00|34.82|32.22|34.95|32.35|35.02|32.42|34.8|32.2|0
1666002000000|2022-10-17 10:20:00|34.96|32.36|35.07|32.47|35.11|32.51|34.95|32.35|0
1666002300000|2022-10-17 10:25:00|35.1|32.5|35.16|32.56|35.18|32.58|35.07|32.47|0
1666002600000|2022-10-17 10:30:00|35.15|32.55|35.07|32.47|35.15|32.55|35|32.4|0
1666002900000|2022-10-17 10:35:00|35.08|32.48|35.34|32.74|35.38|32.78|35.07|32.47|0
1666003200000|2022-10-17 10:40:00|35.35|32.75|35.34|32.74|35.39|32.79|35.27|32.67|0
1666003500000|2022-10-17 10:45:00|35.35|32.75|35.24|32.64|35.39|32.79|35.19|32.59|0
1666003800000|2022-10-17 10:50:00|35.27|32.67|35.19|32.59|35.27|32.67|35.09|32.49|0
1666004100000|2022-10-17 10:55:00|35.18|32.58|34.99|32.39|35.21|32.61|34.91|32.31|0
1666004400000|2022-10-17 11:00:00|35.01|32.41|35.33|32.73|35.35|32.75|35.01|32.41|0
1666004700000|2022-10-17 11:05:00|35.31|32.71|35.21|32.61|35.33|32.73|35.2|32.6|0
1666005000000|2022-10-17 11:10:00|35.2|32.6|35.17|32.57|35.22|32.62|35.14|32.54|0
1666005300000|2022-10-17 11:15:00|35.18|32.58|35.06|32.46|35.18|32.58|35.04|32.44|0
1666005600000|2022-10-17 11:20:00|35.02|32.42|35.02|32.42|35.07|32.47|34.99|32.39|0
1666005900000|2022-10-17 11:25:00|35|32.4|35.16|32.56|35.16|32.56|34.87|32.27|0
1666006200000|2022-10-17 11:30:00|35.15|32.55|35.16|32.56|35.16|32.56|35.03|32.43|0
1666006500000|2022-10-17 11:35:00|35.17|32.57|35.12|32.52|35.2|32.6|35.09|32.49|0
1666006800000|2022-10-17 11:40:00|35.14|32.54|35.27|32.67|35.27|32.67|35.11|32.51|0
1666007100000|2022-10-17 11:45:00|35.28|32.68|35.2|32.6|35.28|32.68|35.16|32.56|0
1666007400000|2022-10-17 11:50:00|35.19|32.59|35.17|32.57|35.23|32.63|35.15|32.55|0
1666007700000|2022-10-17 11:55:00|35.18|32.58|35.09|32.49|35.19|32.59|35.04|32.44|0
1666008000000|2022-10-17 12:00:00|35.08|32.48|35.18|32.58|35.2|32.6|34.96|32.36|0
1666008300000|2022-10-17 12:05:00|35.17|32.57|35.2|32.6|35.27|32.67|35.16|32.56|0
1666008600000|2022-10-17 12:10:00|35.23|32.63|35.44|32.84|35.45|32.85|35.2|32.6|0
1666008900000|2022-10-17 12:15:00|35.43|32.83|35.33|32.73|35.44|32.84|35.24|32.64|0
1666009200000|2022-10-17 12:20:00|35.34|32.74|35.09|32.49|35.37|32.77|35.03|32.43|0
1666009500000|2022-10-17 12:25:00|35.1|32.5|34.67|32.07|35.1|32.5|34.64|32.04|0
1666009800000|2022-10-17 12:30:00|34.66|32.06|34.26|31.66|34.83|32.23|34.14|31.54|0
1666010100000|2022-10-17 12:35:00|34.25|31.65|34.45|31.85|34.5|31.9|34.17|31.57|0
1666010400000|2022-10-17 12:40:00|34.44|31.84|34.09|31.49|34.44|31.84|34.01|31.41|0
1666010700000|2022-10-17 12:45:00|34.08|31.48|34.13|31.53|34.16|31.56|34.01|31.41|0
1666011000000|2022-10-17 12:50:00|34.12|31.52|34.08|31.48|34.18|31.58|34.02|31.42|0
1666011300000|2022-10-17 12:55:00|34.09|31.49|34.07|31.47|34.14|31.54|34.02|31.42|0
1666011600000|2022-10-17 13:00:00|34.05|31.45|33.69|31.09|34.05|31.45|33.63|31.03|0
1666011900000|2022-10-17 13:05:00|33.68|31.08|33.74|31.14|33.82|31.22|33.68|31.08|0
1666012200000|2022-10-17 13:10:00|33.76|31.16|33.57|30.97|33.76|31.16|33.56|30.96|0
1666012500000|2022-10-17 13:15:00|33.59|30.99|33.55|30.95|33.63|31.03|33.52|30.92|0
1666012800000|2022-10-17 13:20:00|33.53|30.93|33.66|31.06|33.73|31.13|33.51|30.91|0
1666013100000|2022-10-17 13:25:00|33.68|31.08|33.36|30.76|33.68|31.08|33.33|30.73|0
1666013400000|2022-10-17 13:30:00|33.38|30.78|34.06|31.46|34.78|32.18|32.77|30.17|0
1666013700000|2022-10-17 13:35:00|33.98|31.38|33.42|30.82|33.98|31.38|33.41|30.81|0
1666014000000|2022-10-17 13:40:00|33.37|30.77|33.03|30.43|34.36|31.76|32.78|30.18|0
1666014300000|2022-10-17 13:45:00|33|30.4|32.9|30.3|33.32|30.72|32.9|30.3|0
1666014600000|2022-10-17 13:50:00|32.88|30.28|33.08|30.48|33.25|30.65|32.75|30.15|0
1666014900000|2022-10-17 13:55:00|33.04|30.44|33.45|30.85|33.57|30.97|33.04|30.44|0
1666015200000|2022-10-17 14:00:00|33.38|30.78|33.21|30.61|33.56|30.96|33.18|30.58|0
1666015500000|2022-10-17 14:05:00|33.2|30.6|33.25|30.65|33.39|30.79|33.01|30.41|0
1666015800000|2022-10-17 14:10:00|33.26|30.66|32.43|29.83|33.26|30.66|32.43|29.83|0
1666016100000|2022-10-17 14:15:00|32.42|29.82|32.57|29.97|32.63|30.03|32.4|29.8|0
1666016400000|2022-10-17 14:20:00|32.55|29.95|32.84|30.24|32.88|30.28|32.38|29.78|0
1666016700000|2022-10-17 14:25:00|32.87|30.27|32.98|30.38|33.07|30.47|32.84|30.24|0
1666017000000|2022-10-17 14:30:00|32.97|30.37|33.18|30.58|33.25|30.65|32.81|30.21|0
1666017300000|2022-10-17 14:35:00|33.16|30.56|32.91|30.31|33.16|30.56|32.41|29.81|0
1666017600000|2022-10-17 14:40:00|32.9|30.3|32.97|30.37|33.02|30.42|32.84|30.24|0
1666017900000|2022-10-17 14:45:00|32.96|30.36|33.17|30.57|33.23|30.63|32.9|30.3|0
1666018200000|2022-10-17 14:50:00|33.15|30.55|33.02|30.42|33.72|31.12|32.56|29.96|0
1666018500000|2022-10-17 14:55:00|33.03|30.43|32.99|30.39|33.25|30.65|32.93|30.33|0
1666018800000|2022-10-17 15:00:00|32.95|30.35|32.81|30.21|32.98|30.38|32.69|30.09|0
1666019100000|2022-10-17 15:05:00|32.85|30.25|33.17|30.57|33.22|30.62|32.79|30.19|0
1666019400000|2022-10-17 15:10:00|33.18|30.58|33.11|30.51|33.19|30.59|32.89|30.29|0
1666019700000|2022-10-17 15:15:00|33.13|30.53|33.63|31.03|33.72|31.12|33.13|30.53|0
1666020000000|2022-10-17 15:20:00|33.64|31.04|33.11|30.51|33.65|31.05|33.11|30.51|0
1666020300000|2022-10-17 15:25:00|33.13|30.53|32.86|30.26|33.37|30.77|32.84|30.24|0
1666020600000|2022-10-17 15:30:00|32.89|30.29|32.81|30.21|33|30.4|32.75|30.15|0
1666020900000|2022-10-17 15:35:00|32.8|30.2|32.73|30.13|32.94|30.34|32.72|30.12|0
1666021200000|2022-10-17 15:40:00|32.72|30.12|32.63|30.03|32.73|30.13|32.45|29.85|0
1666021500000|2022-10-17 15:45:00|32.65|30.05|32.58|29.98|32.73|30.13|32.56|29.96|0
1666021800000|2022-10-17 15:50:00|32.59|29.99|32.36|29.76|32.67|30.07|32.31|29.71|0
1666022100000|2022-10-17 15:55:00|32.34|29.74|32.57|29.97|32.62|30.02|32.34|29.74|0
1666022400000|2022-10-17 16:00:00|32.59|29.99|32.64|30.04|32.68|30.08|32.43|29.83|0
1666022700000|2022-10-17 16:05:00|32.67|30.07|32.26|29.66|32.67|30.07|32.24|29.64|0
1666023000000|2022-10-17 16:10:00|32.27|29.67|32.6|30|32.82|30.22|32.27|29.67|0
1666023300000|2022-10-17 16:15:00|32.61|30.01|32.79|30.19|32.84|30.24|32.58|29.98|0
1666023600000|2022-10-17 16:20:00|32.81|30.21|32.79|30.19|32.94|30.34|32.74|30.14|0
1666023900000|2022-10-17 16:25:00|32.75|30.15|32.61|30.01|32.8|30.2|32.5|29.9|0
1666024200000|2022-10-17 16:30:00|32.6|30|32.4|29.8|32.64|30.04|32.37|29.77|0
1666024500000|2022-10-17 16:35:00|32.39|29.79|32.56|29.96|32.66|30.06|32.34|29.74|0
1666024800000|2022-10-17 16:40:00|32.59|29.99|32.83|30.23|33.06|30.46|32.57|29.97|0
1666025100000|2022-10-17 16:45:00|32.86|30.26|32.77|30.17|33.04|30.44|32.68|30.08|0
1666025400000|2022-10-17 16:50:00|32.76|30.16|32.58|29.98|32.82|30.22|32.58|29.98|0
1666025700000|2022-10-17 16:55:00|32.59|29.99|32.77|30.17|32.87|30.27|32.58|29.98|0
1666026000000|2022-10-17 17:00:00|32.76|30.16|32.87|30.27|33.06|30.46|32.69|30.09|0
1666026300000|2022-10-17 17:05:00|32.86|30.26|32.7|30.1|32.86|30.26|32.6|30|0
1666026600000|2022-10-17 17:10:00|32.73|30.13|32.7|30.1|32.75|30.15|32.62|30.02|0
1666026900000|2022-10-17 17:15:00|32.72|30.12|32.8|30.2|32.85|30.25|32.52|29.92|0
1666027200000|2022-10-17 17:20:00|32.83|30.23|32.41|29.81|32.88|30.28|32.38|29.78|0
1666027500000|2022-10-17 17:25:00|32.4|29.8|32.5|29.9|32.6|30|32.4|29.8|0
1666027800000|2022-10-17 17:30:00|32.49|29.89|32.47|29.87|32.55|29.95|32.43|29.83|0
1666028100000|2022-10-17 17:35:00|32.49|29.89|32.41|29.81|32.52|29.92|32.4|29.8|0
1666028400000|2022-10-17 17:40:00|32.4|29.8|32.52|29.92|32.56|29.96|32.4|29.8|0
1666028700000|2022-10-17 17:45:00|32.55|29.95|32.26|29.66|32.56|29.96|32.2|29.6|0
1666029000000|2022-10-17 17:50:00|32.25|29.65|32.27|29.67|32.31|29.71|32.19|29.59|0
1666029300000|2022-10-17 17:55:00|32.28|29.68|32.31|29.71|32.4|29.8|32.25|29.65|0
1666029600000|2022-10-17 18:00:00|32.32|29.72|32.39|29.79|32.46|29.86|32.07|29.47|0
1666029900000|2022-10-17 18:05:00|32.4|29.8|32.39|29.79|32.54|29.94|32.37|29.77|0
1666030200000|2022-10-17 18:10:00|32.41|29.81|32.52|29.92|32.59|29.99|32.34|29.74|0
1666030500000|2022-10-17 18:15:00|32.53|29.93|32.49|29.89|32.67|30.07|32.49|29.89|0
1666030800000|2022-10-17 18:20:00|32.5|29.9|32.7|30.1|32.77|30.17|32.5|29.9|0
1666031100000|2022-10-17 18:25:00|32.71|30.11|32.65|30.05|32.88|30.28|32.6|30|0
1666031400000|2022-10-17 18:30:00|32.64|30.04|32.75|30.15|32.81|30.21|32.63|30.03|0
1666031700000|2022-10-17 18:35:00|32.76|30.16|32.45|29.85|32.76|30.16|32.44|29.84|0
1666032000000|2022-10-17 18:40:00|32.46|29.86|32.39|29.79|32.49|29.89|32.32|29.72|0
1666032300000|2022-10-17 18:45:00|32.37|29.77|32.44|29.84|32.51|29.91|32.34|29.74|0
1666032600000|2022-10-17 18:50:00|32.45|29.85|33.17|30.57|33.22|30.62|32.44|29.84|0
1666032900000|2022-10-17 18:55:00|33.18|30.58|33.2|30.6|33.23|30.63|33.04|30.44|0
1666033200000|2022-10-17 19:00:00|33.22|30.62|33.32|30.72|33.42|30.82|33.08|30.48|0
1666033500000|2022-10-17 19:05:00|33.24|30.64|33.37|30.77|33.46|30.86|33.15|30.55|0
1666033800000|2022-10-17 19:10:00|33.38|30.78|33.3|30.7|33.47|30.87|33.26|30.66|0
1666034100000|2022-10-17 19:15:00|33.31|30.71|33.28|30.68|33.47|30.87|33.25|30.65|0
1666034400000|2022-10-17 19:20:00|33.29|30.69|33.13|30.53|33.48|30.88|33.13|30.53|0
1666034700000|2022-10-17 19:25:00|33.12|30.52|33.11|30.51|33.25|30.65|33.08|30.48|0
1666035000000|2022-10-17 19:30:00|33.1|30.5|33.03|30.43|33.22|30.62|32.94|30.34|0
1666035300000|2022-10-17 19:35:00|33.02|30.42|33.13|30.53|33.16|30.56|33.02|30.42|0
1666035600000|2022-10-17 19:40:00|33.14|30.54|32.84|30.24|33.21|30.61|32.8|30.2|0
1666035900000|2022-10-17 19:45:00|32.89|30.29|33.03|30.43|33.05|30.45|32.82|30.22|0
1666036200000|2022-10-17 19:50:00|32.93|30.33|33.14|30.54|33.29|30.69|32.82|30.22|0
1666036500000|2022-10-17 19:55:00|33.19|30.59|33.47|30.87|33.69|31.09|33.17|30.57|0
1666036800000|2022-10-17 20:00:00|33.51|30.91|33.33|30.73|33.51|30.91|33.32|30.72|0
1666037100000|2022-10-17 20:05:00|33.32|30.72|33.15|30.55|33.32|30.72|33.14|30.54|0
1666037400000|2022-10-17 20:10:00|33.16|30.56|33.16|30.56|33.19|30.59|33.14|30.54|0
1666037700000|2022-10-17 20:15:00|33.24|30.44|33.05|30.25|33.26|30.46|33.05|30.25|0
1666038000000|2022-10-17 20:20:00|33.06|30.26|33.11|30.31|33.17|30.37|33.06|30.26|0
1666038300000|2022-10-17 20:25:00|33.1|30.3|33.12|30.32|33.12|30.32|33.08|30.28|0
1666038600000|2022-10-17 20:30:00|33.13|30.33|33.11|30.31|33.15|30.35|33.1|30.3|0
1666038900000|2022-10-17 20:35:00|33.09|30.29|33.07|30.27|33.13|30.33|33.04|30.24|0
1666039200000|2022-10-17 20:40:00|33.08|30.28|32.96|30.16|33.08|30.28|32.93|30.13|0
1666039500000|2022-10-17 20:45:00|32.94|30.14|32.97|30.17|33|30.2|32.93|30.13|0
1666039800000|2022-10-17 20:50:00|32.98|30.18|33.03|30.23|33.05|30.25|32.98|30.18|0
1666040100000|2022-10-17 20:55:00|33.04|30.24|33.07|30.27|33.08|30.28|33.03|30.23|0
1666040400000|2022-10-17 21:00:00|33.08|30.28|33.05|30.25|33.09|30.29|33.05|30.25|0
1666040700000|2022-10-17 21:05:00|33.07|30.27|33.05|30.25|33.09|30.29|33.05|30.25|0
1666041000000|2022-10-17 21:10:00|33.04|30.24|32.97|30.17|33.04|30.24|32.97|30.17|0
1666041300000|2022-10-17 21:15:00|32.98|30.18|32.96|30.16|32.99|30.19|32.96|30.16|0
1666041600000|2022-10-17 21:20:00|32.97|30.17|33|30.2|33|30.2|32.96|30.16|0
1666041900000|2022-10-17 21:25:00|32.98|30.18|32.95|30.15|33|30.2|32.94|30.14|0
1666042200000|2022-10-17 21:30:00|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1666042500000|2022-10-17 21:35:00|32.95|30.15|32.92|30.12|32.95|30.15|32.92|30.12|0
1666042800000|2022-10-17 21:40:00|32.93|30.13|32.92|30.12|32.94|30.14|32.92|30.12|0
1666043100000|2022-10-17 21:45:00|32.94|30.14|32.91|30.11|32.94|30.14|32.9|30.1|0
1666043400000|2022-10-17 21:50:00|32.9|30.1|32.92|30.12|32.94|30.14|32.9|30.1|0
1666043700000|2022-10-17 21:55:00|32.91|30.11|32.72|29.92|32.92|30.12|32.71|29.91|0
1666044000000|2022-10-17 22:00:00|32.55|29.75|32.64|29.84|32.67|29.87|32.39|29.59|0
1666044300000|2022-10-17 22:05:00|32.62|29.82|32.65|29.85|32.69|29.89|32.62|29.82|0
1666044600000|2022-10-17 22:10:00|32.63|29.83|32.64|29.84|32.67|29.87|32.58|29.78|0
1666044900000|2022-10-17 22:15:00|32.65|29.85|32.47|29.67|32.69|29.89|32.44|29.64|0
1666045200000|2022-10-17 22:20:00|32.46|29.66|32.39|29.59|32.56|29.76|32.39|29.59|0
1666045500000|2022-10-17 22:25:00|32.4|29.6|32.29|29.49|32.4|29.6|32.21|29.41|0
1666045800000|2022-10-17 22:30:00|32.3|29.5|32.37|29.57|32.39|29.59|32.3|29.5|0
1666046100000|2022-10-17 22:35:00|32.38|29.58|32.45|29.65|32.46|29.66|32.38|29.58|0
1666046400000|2022-10-17 22:40:00|32.44|29.64|32.44|29.64|32.49|29.69|32.41|29.61|0
1666046700000|2022-10-17 22:45:00|32.42|29.62|32.36|29.56|32.45|29.65|32.35|29.55|0
1666047000000|2022-10-17 22:50:00|32.35|29.55|32.35|29.55|32.4|29.6|32.31|29.51|0
1666047300000|2022-10-17 22:55:00|32.32|29.52|32.36|29.56|32.36|29.56|32.31|29.51|0
1666047600000|2022-10-17 23:00:00|32.34|29.54|32.34|29.54|32.38|29.58|32.31|29.51|0
1666047900000|2022-10-17 23:05:00|32.32|29.52|32.29|29.49|32.35|29.55|32.29|29.49|0
1666048200000|2022-10-17 23:10:00|32.28|29.48|32.2|29.4|32.29|29.49|32.19|29.39|0
1666048500000|2022-10-17 23:15:00|32.21|29.41|32.19|29.39|32.24|29.44|32.16|29.36|0
1666048800000|2022-10-17 23:20:00|32.2|29.4|32.17|29.37|32.22|29.42|32.16|29.36|0
1666049100000|2022-10-17 23:25:00|32.16|29.36|32.09|29.29|32.2|29.4|32.07|29.27|0
1666049400000|2022-10-17 23:30:00|32.1|29.3|32.17|29.37|32.18|29.38|32.05|29.25|0
1666049700000|2022-10-17 23:35:00|32.16|29.36|32.05|29.25|32.16|29.36|32.05|29.25|0
1666050000000|2022-10-17 23:40:00|32.04|29.24|31.97|29.17|32.04|29.24|31.93|29.13|0
1666050300000|2022-10-17 23:45:00|31.99|29.19|31.96|29.16|32.06|29.26|31.96|29.16|0
1666050600000|2022-10-17 23:50:00|31.95|29.15|32.07|29.27|32.08|29.28|31.9|29.1|0
1666050900000|2022-10-17 23:55:00|32.08|29.28|32.02|29.22|32.08|29.28|32.02|29.22|0
1666051200000|2022-10-18 00:00:00|32.03|29.23|32.18|29.38|32.21|29.41|32|29.2|0
1666051500000|2022-10-18 00:05:00|32.16|29.36|32.07|29.27|32.24|29.44|32.07|29.27|0
1666051800000|2022-10-18 00:10:00|32.05|29.25|32.05|29.25|32.13|29.33|32.02|29.22|0
1666052100000|2022-10-18 00:15:00|32.07|29.27|32.09|29.29|32.15|29.35|32.07|29.27|0
1666052400000|2022-10-18 00:20:00|32.11|29.31|32.14|29.34|32.19|29.39|32.06|29.26|0
1666052700000|2022-10-18 00:25:00|32.12|29.32|32.06|29.26|32.13|29.33|32.03|29.23|0
1666053000000|2022-10-18 00:30:00|32.07|29.27|32.13|29.33|32.17|29.37|32.03|29.23|0
1666053300000|2022-10-18 00:35:00|32.15|29.35|32.16|29.36|32.24|29.44|32.13|29.33|0
1666053600000|2022-10-18 00:40:00|32.17|29.37|32.18|29.38|32.2|29.4|32.13|29.33|0
1666053900000|2022-10-18 00:45:00|32.19|29.39|32.17|29.37|32.21|29.41|32.12|29.32|0
1666054200000|2022-10-18 00:50:00|32.16|29.36|32.21|29.41|32.25|29.45|32.16|29.36|0
1666054500000|2022-10-18 00:55:00|32.22|29.42|32.07|29.27|32.24|29.44|32.06|29.26|0
1666054800000|2022-10-18 01:00:00|32.08|29.28|32.14|29.34|32.17|29.37|32.06|29.26|0
1666055100000|2022-10-18 01:05:00|32.13|29.33|32.04|29.24|32.18|29.38|32.03|29.23|0
1666055400000|2022-10-18 01:10:00|32.06|29.26|32.03|29.23|32.08|29.28|31.99|29.19|0
1666055700000|2022-10-18 01:15:00|32.05|29.25|32.19|29.39|32.22|29.42|32.05|29.25|0
1666056000000|2022-10-18 01:20:00|32.21|29.41|32.23|29.43|32.31|29.51|32.17|29.37|0
1666056300000|2022-10-18 01:25:00|32.24|29.44|32.22|29.42|32.25|29.45|32.21|29.41|0
1666056600000|2022-10-18 01:30:00|32.21|29.41|32.32|29.52|32.37|29.57|32.2|29.4|0
1666056900000|2022-10-18 01:35:00|32.33|29.53|32.28|29.48|32.37|29.57|32.24|29.44|0
1666057200000|2022-10-18 01:40:00|32.27|29.47|32.24|29.44|32.28|29.48|32.19|29.39|0
1666057500000|2022-10-18 01:45:00|32.23|29.43|32.25|29.45|32.3|29.5|32.21|29.41|0
1666057800000|2022-10-18 01:50:00|32.27|29.47|32.28|29.48|32.33|29.53|32.27|29.47|0
1666058100000|2022-10-18 01:55:00|32.29|29.49|32.29|29.49|32.36|29.56|32.28|29.48|0
1666058400000|2022-10-18 02:00:00|32.3|29.5|32.29|29.49|32.36|29.56|32.29|29.49|0
1666058700000|2022-10-18 02:05:00|32.31|29.51|32.36|29.56|32.39|29.59|32.3|29.5|0
1666059000000|2022-10-18 02:10:00|32.37|29.57|32.36|29.56|32.41|29.61|32.32|29.52|0
1666059300000|2022-10-18 02:15:00|32.37|29.57|32.33|29.53|32.37|29.57|32.29|29.49|0
1666059600000|2022-10-18 02:20:00|32.35|29.55|32.37|29.57|32.38|29.58|32.33|29.53|0
1666059900000|2022-10-18 02:25:00|32.38|29.58|32.31|29.51|32.39|29.59|32.31|29.51|0
1666060200000|2022-10-18 02:30:00|32.32|29.52|32.33|29.53|32.34|29.54|32.29|29.49|0
1666060500000|2022-10-18 02:35:00|32.32|29.52|32.34|29.54|32.37|29.57|32.32|29.52|0
1666060800000|2022-10-18 02:40:00|32.35|29.55|32.4|29.6|32.4|29.6|32.32|29.52|0
1666061100000|2022-10-18 02:45:00|32.42|29.62|32.39|29.59|32.43|29.63|32.39|29.59|0
1666061400000|2022-10-18 02:50:00|32.4|29.6|32.32|29.52|32.41|29.61|32.32|29.52|0
1666061700000|2022-10-18 02:55:00|32.31|29.51|32.33|29.53|32.34|29.54|32.28|29.48|0
1666062000000|2022-10-18 03:00:00|32.31|29.51|32.24|29.44|32.33|29.53|32.23|29.43|0
1666062300000|2022-10-18 03:05:00|32.25|29.45|32.19|29.39|32.25|29.45|32.17|29.37|0
1666062600000|2022-10-18 03:10:00|32.2|29.4|32.21|29.41|32.24|29.44|32.18|29.38|0
1666062900000|2022-10-18 03:15:00|32.2|29.4|32.05|29.25|32.2|29.4|32.04|29.24|0
1666063200000|2022-10-18 03:20:00|32.07|29.27|32.09|29.29|32.15|29.35|32.07|29.27|0
1666063500000|2022-10-18 03:25:00|32.1|29.3|32.06|29.26|32.15|29.35|32.06|29.26|0
1666063800000|2022-10-18 03:30:00|32.08|29.28|31.68|28.88|32.09|29.29|31.59|28.79|0
1666064100000|2022-10-18 03:35:00|31.67|28.87|31.55|28.75|31.7|28.9|31.55|28.75|0
1666064400000|2022-10-18 03:40:00|31.46|28.66|30.89|28.09|31.56|28.76|30.89|28.09|0
1666064700000|2022-10-18 03:45:00|30.85|28.05|30.75|27.95|31.01|28.21|30.68|27.88|0
1666065000000|2022-10-18 03:50:00|30.77|27.97|30.74|27.94|30.88|28.08|30.67|27.87|0
1666065300000|2022-10-18 03:55:00|30.73|27.93|30.9|28.1|30.9|28.1|30.73|27.93|0
1666065600000|2022-10-18 04:00:00|30.89|28.09|31.33|28.53|31.69|28.89|30.69|27.89|0
1666065900000|2022-10-18 04:05:00|31.34|28.54|31.37|28.57|31.38|28.58|31.22|28.42|0
1666066200000|2022-10-18 04:10:00|31.39|28.59|31.18|28.38|31.4|28.6|31.1|28.3|0
1666066500000|2022-10-18 04:15:00|31.15|28.35|30.94|28.14|31.18|28.38|30.83|28.03|0
1666066800000|2022-10-18 04:20:00|30.93|28.13|30.74|27.94|30.96|28.16|30.72|27.92|0
1666067100000|2022-10-18 04:25:00|30.72|27.92|30.64|27.84|30.72|27.92|30.51|27.71|0
1666067400000|2022-10-18 04:30:00|30.65|27.85|30.52|27.72|30.73|27.93|30.48|27.68|0
1666067700000|2022-10-18 04:35:00|30.54|27.74|30.76|27.96|30.76|27.96|30.54|27.74|0
1666068000000|2022-10-18 04:40:00|30.74|27.94|30.87|28.07|30.89|28.09|30.73|27.93|0
1666068300000|2022-10-18 04:45:00|30.86|28.06|30.93|28.13|30.93|28.13|30.82|28.02|0
1666068600000|2022-10-18 04:50:00|30.94|28.14|30.97|28.17|30.98|28.18|30.89|28.09|0
1666068900000|2022-10-18 04:55:00|30.96|28.16|30.97|28.17|31.02|28.22|30.9|28.1|0
1666069200000|2022-10-18 05:00:00|30.96|28.16|30.91|28.11|31.02|28.22|30.88|28.08|0
1666069500000|2022-10-18 05:05:00|30.9|28.1|31.15|28.35|31.15|28.35|30.87|28.07|0
1666069800000|2022-10-18 05:10:00|31.13|28.33|31.05|28.25|31.21|28.41|31.05|28.25|0
1666070100000|2022-10-18 05:15:00|31.04|28.24|31.12|28.32|31.16|28.36|31.04|28.24|0
1666070400000|2022-10-18 05:20:00|31.13|28.33|31.15|28.35|31.19|28.39|31.08|28.28|0
1666070700000|2022-10-18 05:25:00|31.18|28.38|31.16|28.36|31.2|28.4|31.1|28.3|0
1666071000000|2022-10-18 05:30:00|31.19|28.39|31.08|28.28|31.19|28.39|31.08|28.28|0
1666071300000|2022-10-18 05:35:00|31.07|28.27|31.05|28.25|31.14|28.34|31.02|28.22|0
1666071600000|2022-10-18 05:40:00|31.03|28.23|31.09|28.29|31.17|28.37|31.01|28.21|0
1666071900000|2022-10-18 05:45:00|31.1|28.3|31.13|28.33|31.17|28.37|31.08|28.28|0
1666072200000|2022-10-18 05:50:00|31.11|28.31|31.14|28.34|31.17|28.37|31.09|28.29|0
1666072500000|2022-10-18 05:55:00|31.15|28.35|31.34|28.54|31.42|28.62|31.15|28.35|0
1666072800000|2022-10-18 06:00:00|31.31|28.51|31.44|28.64|31.48|28.68|31.31|28.51|0
1666073100000|2022-10-18 06:05:00|31.43|28.63|31.45|28.65|31.5|28.7|31.42|28.62|0
1666073400000|2022-10-18 06:10:00|31.44|28.64|31.24|28.44|31.44|28.64|31.23|28.43|0
1666073700000|2022-10-18 06:15:00|31.23|28.43|31.22|28.42|31.29|28.49|31.11|28.31|0
1666074000000|2022-10-18 06:20:00|31.2|28.4|31.13|28.33|31.24|28.44|31.04|28.24|0
1666074300000|2022-10-18 06:25:00|31.12|28.32|31.05|28.25|31.14|28.34|31.01|28.21|0
1666074600000|2022-10-18 06:30:00|31.06|28.26|31.11|28.31|31.21|28.41|31.06|28.26|0
1666074900000|2022-10-18 06:35:00|31.09|28.29|31.05|28.25|34.31|31.51|31.01|28.21|0
1666075200000|2022-10-18 06:40:00|31.04|28.24|30.64|27.84|31.04|28.24|30.64|27.84|0
1666075500000|2022-10-18 06:45:00|30.65|27.85|30.94|28.14|30.94|28.14|30.65|27.85|0
1666075800000|2022-10-18 06:50:00|30.95|28.15|31.08|28.28|31.15|28.35|30.92|28.12|0
1666076100000|2022-10-18 06:55:00|31.09|28.29|31.16|28.36|31.2|28.4|31.07|28.27|0
1666076400000|2022-10-18 07:00:00|31.21|28.41|31.38|28.58|31.4|28.6|31.21|28.41|0
1666076700000|2022-10-18 07:05:00|31.26|28.66|30.83|28.23|31.6|29|30.78|28.18|0
1666077000000|2022-10-18 07:10:00|30.76|28.16|30.99|28.39|31.01|28.41|30.5|27.9|0
1666077300000|2022-10-18 07:15:00|30.97|28.37|31.01|28.41|31.07|28.47|30.86|28.26|0
1666077600000|2022-10-18 07:20:00|31|28.4|30.81|28.21|31.27|28.67|30.81|28.21|0
1666077900000|2022-10-18 07:25:00|30.8|28.2|30.82|28.22|30.93|28.33|30.69|28.09|0
1666078200000|2022-10-18 07:30:00|30.83|28.23|30.63|28.03|30.83|28.23|30.55|27.95|0
1666078500000|2022-10-18 07:35:00|30.6|28|30.67|28.07|30.73|28.13|30.59|27.99|0
1666078800000|2022-10-18 07:40:00|30.66|28.06|30.64|28.04|30.67|28.07|30.54|27.94|0
1666079100000|2022-10-18 07:45:00|30.62|28.02|30.53|27.93|30.68|28.08|30.52|27.92|0
1666079400000|2022-10-18 07:50:00|30.55|27.95|30.45|27.85|30.59|27.99|30.43|27.83|0
1666079700000|2022-10-18 07:55:00|30.43|27.83|30.36|27.76|30.47|27.87|30.26|27.66|0
1666080000000|2022-10-18 08:00:00|30.38|27.78|30.46|27.86|30.49|27.89|30.32|27.72|0
1666080300000|2022-10-18 08:05:00|30.44|27.84|30.51|27.91|30.56|27.96|30.35|27.75|0
1666080600000|2022-10-18 08:10:00|30.5|27.9|30.53|27.93|30.55|27.95|30.44|27.84|0
1666080900000|2022-10-18 08:15:00|30.55|27.95|30.55|27.95|30.57|27.97|30.5|27.9|0
1666081200000|2022-10-18 08:20:00|30.53|27.93|30.67|28.07|30.73|28.13|30.53|27.93|0
1666081500000|2022-10-18 08:25:00|30.66|28.06|30.62|28.02|30.72|28.12|30.52|27.92|0
1666081800000|2022-10-18 08:30:00|30.6|28|30.65|28.05|30.66|28.06|30.52|27.92|0
1666082100000|2022-10-18 08:35:00|30.64|28.04|30.79|28.19|30.83|28.23|30.64|28.04|0
1666082400000|2022-10-18 08:40:00|30.77|28.17|31.04|28.44|31.05|28.45|30.74|28.14|0
1666082700000|2022-10-18 08:45:00|31.05|28.45|30.91|28.31|31.09|28.49|30.9|28.3|0
1666083000000|2022-10-18 08:50:00|30.9|28.3|31.01|28.41|31.01|28.41|30.87|28.27|0
1666083300000|2022-10-18 08:55:00|31.02|28.42|31.4|28.8|31.4|28.8|30.99|28.39|0
1666083600000|2022-10-18 09:00:00|31.42|28.82|31.33|28.73|31.61|29.01|31.26|28.66|0
1666083900000|2022-10-18 09:05:00|31.39|28.79|31.62|29.02|31.66|29.06|31.38|28.78|0
1666084200000|2022-10-18 09:10:00|31.6|29|31.44|28.84|31.64|29.04|31.36|28.76|0
1666084500000|2022-10-18 09:15:00|31.43|28.83|31.34|28.74|31.48|28.88|31.27|28.67|0
1666084800000|2022-10-18 09:20:00|31.36|28.76|31.56|28.96|31.64|29.04|31.36|28.76|0
1666085100000|2022-10-18 09:25:00|31.57|28.97|31.45|28.85|31.67|29.07|31.45|28.85|0
1666085400000|2022-10-18 09:30:00|31.44|28.84|31.65|29.05|31.69|29.09|31.33|28.73|0
1666085700000|2022-10-18 09:35:00|31.66|29.06|31.64|29.04|31.69|29.09|31.52|28.92|0
1666086000000|2022-10-18 09:40:00|31.63|29.03|31.55|28.95|31.71|29.11|31.55|28.95|0
1666086300000|2022-10-18 09:45:00|31.57|28.97|31.36|28.76|31.6|29|31.31|28.71|0
1666086600000|2022-10-18 09:50:00|31.39|28.79|31.28|28.68|31.45|28.85|31.27|28.67|0
1666086900000|2022-10-18 09:55:00|31.3|28.7|31.07|28.47|31.31|28.71|31.07|28.47|0
1666087200000|2022-10-18 10:00:00|31.08|28.48|30.98|28.38|31.12|28.52|30.95|28.35|0
1666087500000|2022-10-18 10:05:00|30.97|28.37|31.09|28.49|31.16|28.56|30.9|28.3|0
1666087800000|2022-10-18 10:10:00|31.1|28.5|31.29|28.69|31.49|28.89|31.1|28.5|0
1666088100000|2022-10-18 10:15:00|31.28|28.68|31.23|28.63|31.29|28.69|31.21|28.61|0
1666088400000|2022-10-18 10:20:00|31.21|28.61|31.06|28.46|31.23|28.63|31.03|28.43|0
1666088700000|2022-10-18 10:25:00|31.07|28.47|31.12|28.52|31.23|28.63|30.96|28.36|0
1666089000000|2022-10-18 10:30:00|31.13|28.53|31.15|28.55|31.29|28.69|31.13|28.53|0
1666089300000|2022-10-18 10:35:00|31.17|28.57|30.84|28.24|31.17|28.57|30.7|28.1|0
1666089600000|2022-10-18 10:40:00|30.87|28.27|31.07|28.47|31.11|28.51|30.8|28.2|0
1666089900000|2022-10-18 10:45:00|31.1|28.5|31.1|28.5|31.14|28.54|30.96|28.36|0
1666090200000|2022-10-18 10:50:00|31.12|28.52|31.23|28.63|31.28|28.68|31.1|28.5|0
1666090500000|2022-10-18 10:55:00|31.22|28.62|31.3|28.7|31.37|28.77|31.16|28.56|0
1666090800000|2022-10-18 11:00:00|31.28|28.68|31.03|28.43|31.32|28.72|30.91|28.31|0
1666091100000|2022-10-18 11:05:00|31.02|28.42|31.16|28.56|31.16|28.56|30.51|27.91|0
1666091400000|2022-10-18 11:10:00|31.15|28.55|31.15|28.55|31.22|28.62|31.04|28.44|0
1666091700000|2022-10-18 11:15:00|31.18|28.58|31.26|28.66|31.26|28.66|31.13|28.53|0
1666092000000|2022-10-18 11:20:00|31.24|28.64|31.09|28.49|31.24|28.64|31|28.4|0
1666092300000|2022-10-18 11:25:00|31.12|28.52|31.11|28.51|31.2|28.6|31.04|28.44|0
1666092600000|2022-10-18 11:30:00|31.12|28.52|30.95|28.35|31.12|28.52|30.89|28.29|0
1666092900000|2022-10-18 11:35:00|30.97|28.37|30.86|28.26|31.06|28.46|30.85|28.25|0
1666093200000|2022-10-18 11:40:00|30.85|28.25|30.67|28.07|30.9|28.3|30.62|28.02|0
1666093500000|2022-10-18 11:45:00|30.71|28.11|30.55|27.95|30.82|28.22|30.55|27.95|0
1666093800000|2022-10-18 11:50:00|30.56|27.96|30.7|28.1|30.71|28.11|30.55|27.95|0
1666094100000|2022-10-18 11:55:00|30.71|28.11|30.68|28.08|30.77|28.17|30.63|28.03|0
1666094400000|2022-10-18 12:00:00|30.69|28.09|30.65|28.05|30.73|28.13|30.58|27.98|0
1666094700000|2022-10-18 12:05:00|30.64|28.04|30.54|27.94|30.69|28.09|30.53|27.93|0
1666095000000|2022-10-18 12:10:00|30.5|27.9|30.22|27.62|30.52|27.92|30.2|27.6|0
1666095300000|2022-10-18 12:15:00|30.24|27.64|30.33|27.73|30.36|27.76|30.12|27.52|0
1666095600000|2022-10-18 12:20:00|30.32|27.72|30.46|27.86|30.47|27.87|30.24|27.64|0
1666095900000|2022-10-18 12:25:00|30.45|27.85|30.36|27.76|30.57|27.97|30.36|27.76|0
1666096200000|2022-10-18 12:30:00|30.33|27.73|30.05|27.45|30.33|27.73|30|27.4|0
1666096500000|2022-10-18 12:35:00|30.06|27.46|30.01|27.41|30.14|27.54|29.98|27.38|0
1666096800000|2022-10-18 12:40:00|30.04|27.44|30.09|27.49|30.1|27.5|29.92|27.32|0
1666097100000|2022-10-18 12:45:00|30.08|27.48|30.27|27.67|31.28|28.68|30.05|27.45|0
1666097400000|2022-10-18 12:50:00|30.28|27.68|30.67|28.07|30.68|28.08|30.2|27.6|0
1666097700000|2022-10-18 12:55:00|30.66|28.06|30.6|28|30.66|28.06|30.5|27.9|0
1666098000000|2022-10-18 13:00:00|30.58|27.98|30.77|28.17|30.78|28.18|30.52|27.92|0
1666098300000|2022-10-18 13:05:00|30.76|28.16|30.91|28.31|30.97|28.37|30.76|28.16|0
1666098600000|2022-10-18 13:10:00|30.9|28.3|31.05|28.45|31.07|28.47|30.82|28.22|0
1666098900000|2022-10-18 13:15:00|31.06|28.46|31.11|28.51|31.19|28.59|30.97|28.37|0
1666099200000|2022-10-18 13:20:00|31.13|28.53|30.91|28.31|31.13|28.53|30.88|28.28|0
1666099500000|2022-10-18 13:25:00|30.9|28.3|30.61|28.01|30.92|28.32|30.58|27.98|0
1666099800000|2022-10-18 13:30:00|30.57|27.97|30.95|28.35|30.95|28.35|30.46|27.86|0
1666100100000|2022-10-18 13:35:00|30.85|28.25|30.87|28.27|30.97|28.37|30.63|28.03|0
1666100400000|2022-10-18 13:40:00|30.9|28.3|30.36|27.76|31.16|28.56|30.29|27.69|0
1666100700000|2022-10-18 13:45:00|30.34|27.74|30.44|27.84|30.74|28.14|30.34|27.74|0
1666101000000|2022-10-18 13:50:00|30.41|27.81|30.67|28.07|30.69|28.09|29.94|27.34|0
1666101300000|2022-10-18 13:55:00|30.64|28.04|30.42|27.82|30.64|28.04|30.25|27.65|0
1666101600000|2022-10-18 14:00:00|30.35|27.75|30.05|27.45|30.39|27.79|29.98|27.38|0
1666101900000|2022-10-18 14:05:00|30.03|27.43|29.9|27.3|30.23|27.63|29.85|27.25|0
1666102200000|2022-10-18 14:10:00|29.89|27.29|30.05|27.45|30.05|27.45|29.82|27.22|0
1666102500000|2022-10-18 14:15:00|30.06|27.46|30.26|27.66|30.39|27.79|29.93|27.33|0
1666102800000|2022-10-18 14:20:00|30.25|27.65|30.68|28.08|30.73|28.13|30.24|27.64|0
1666103100000|2022-10-18 14:25:00|30.66|28.06|30.91|28.31|30.92|28.32|30.56|27.96|0
1666103400000|2022-10-18 14:30:00|30.92|28.32|30.42|27.82|31.05|28.45|30.16|27.56|0
1666103700000|2022-10-18 14:35:00|30.4|27.8|30.79|28.19|30.86|28.26|30.4|27.8|0
1666104000000|2022-10-18 14:40:00|30.81|28.21|30.44|27.84|30.81|28.21|30.44|27.84|0
1666104300000|2022-10-18 14:45:00|30.42|27.82|30.23|27.63|30.57|27.97|30.14|27.54|0
1666104600000|2022-10-18 14:50:00|30.26|27.66|30.37|27.77|30.5|27.9|30.26|27.66|0
1666104900000|2022-10-18 14:55:00|30.41|27.81|30.59|27.99|30.63|28.03|30.38|27.78|0
1666105200000|2022-10-18 15:00:00|30.61|28.01|30.51|27.91|30.84|28.24|30.49|27.89|0
1666105500000|2022-10-18 15:05:00|30.54|27.94|31.02|28.42|31.08|28.48|30.4|27.8|0
1666105800000|2022-10-18 15:10:00|31|28.4|31.58|28.98|31.64|29.04|30.17|27.57|0
1666106100000|2022-10-18 15:15:00|31.6|29|31.6|29|31.69|29.09|31.01|28.41|0
1666106400000|2022-10-18 15:20:00|31.59|28.99|32.7|30.1|32.74|30.14|31.51|28.91|0
1666106700000|2022-10-18 15:25:00|32.39|29.79|31.56|28.96|32.43|29.83|31.47|28.87|0
1666107000000|2022-10-18 15:30:00|31.54|28.94|31.6|29|31.83|29.23|31.5|28.9|0
1666107300000|2022-10-18 15:35:00|31.59|28.99|31.83|29.23|32.13|29.53|31.54|28.94|0
1666107600000|2022-10-18 15:40:00|31.8|29.2|31.72|29.12|32.08|29.48|31.72|29.12|0
1666107900000|2022-10-18 15:45:00|31.71|29.11|31.43|28.83|31.78|29.18|31.38|28.78|0
1666108200000|2022-10-18 15:50:00|31.47|28.87|31.36|28.76|31.49|28.89|31.29|28.69|0
1666108500000|2022-10-18 15:55:00|31.37|28.77|31.31|28.71|31.55|28.95|31.29|28.69|0
1666108800000|2022-10-18 16:00:00|31.32|28.72|31.28|28.68|31.42|28.82|31.28|28.68|0
1666109100000|2022-10-18 16:05:00|31.3|28.7|30.9|28.3|31.59|28.99|30.87|28.27|0
1666109400000|2022-10-18 16:10:00|30.93|28.33|30.49|27.89|31.74|29.14|30.37|27.77|0
1666109700000|2022-10-18 16:15:00|30.46|27.86|31.01|28.41|31.02|28.42|30.29|27.69|0
1666110000000|2022-10-18 16:20:00|31.03|28.43|31.34|28.74|31.37|28.77|31.03|28.43|0
1666110300000|2022-10-18 16:25:00|31.35|28.75|30.99|28.39|31.45|28.85|30.94|28.34|0
1666110600000|2022-10-18 16:30:00|30.98|28.38|30.86|28.26|31.13|28.53|30.8|28.2|0
1666110900000|2022-10-18 16:35:00|30.87|28.27|30.49|27.89|30.87|28.27|30.41|27.81|0
1666111200000|2022-10-18 16:40:00|30.5|27.9|30.51|27.91|30.51|27.91|30.3|27.7|0
1666111500000|2022-10-18 16:45:00|30.52|27.92|30.58|27.98|30.75|28.15|30.51|27.91|0
1666111800000|2022-10-18 16:50:00|30.59|27.99|30.33|27.73|30.62|28.02|30.28|27.68|0
1666112100000|2022-10-18 16:55:00|30.31|27.71|30.73|28.13|30.73|28.13|30.3|27.7|0
1666112400000|2022-10-18 17:00:00|30.66|28.06|31.29|28.69|31.33|28.73|30.66|28.06|0
1666112700000|2022-10-18 17:05:00|31.27|28.67|31.3|28.7|31.47|28.87|31.12|28.52|0
1666113000000|2022-10-18 17:10:00|31.27|28.67|30.9|28.3|31.33|28.73|30.89|28.29|0
1666113300000|2022-10-18 17:15:00|30.93|28.33|30.93|28.33|31.03|28.43|30.87|28.27|0
1666113600000|2022-10-18 17:20:00|30.94|28.34|30.94|28.34|31.14|28.54|30.77|28.17|0
1666113900000|2022-10-18 17:25:00|30.96|28.36|30.72|28.12|30.96|28.36|30.64|28.04|0
1666114200000|2022-10-18 17:30:00|30.67|28.07|30.27|27.67|30.77|28.17|30.27|27.67|0
1666114500000|2022-10-18 17:35:00|30.25|27.65|30.41|27.81|30.43|27.83|30.22|27.62|0
1666114800000|2022-10-18 17:40:00|30.37|27.77|30.42|27.82|30.5|27.9|30.28|27.68|0
1666115100000|2022-10-18 17:45:00|30.43|27.83|30.36|27.76|30.67|28.07|30.35|27.75|0
1666115400000|2022-10-18 17:50:00|30.35|27.75|30.27|27.67|30.46|27.86|30.27|27.67|0
1666115700000|2022-10-18 17:55:00|30.28|27.68|30.25|27.65|30.42|27.82|30.13|27.53|0
1666116000000|2022-10-18 18:00:00|30.29|27.69|30.52|27.92|30.55|27.95|30.17|27.57|0
1666116300000|2022-10-18 18:05:00|30.54|27.94|30.57|27.97|30.62|28.02|30.33|27.73|0
1666116600000|2022-10-18 18:10:00|30.55|27.95|30.48|27.88|30.55|27.95|30.39|27.79|0
1666116900000|2022-10-18 18:15:00|30.51|27.91|30.63|28.03|30.68|28.08|30.47|27.87|0
1666117200000|2022-10-18 18:20:00|30.65|28.05|30.42|27.82|30.74|28.14|30.41|27.81|0
1666117500000|2022-10-18 18:25:00|30.41|27.81|30.33|27.73|30.6|28|30.27|27.67|0
1666117800000|2022-10-18 18:30:00|30.31|27.71|30.44|27.84|30.54|27.94|30.31|27.71|0
1666118100000|2022-10-18 18:35:00|30.43|27.83|31.11|28.51|31.18|28.58|30.37|27.77|0
1666118400000|2022-10-18 18:40:00|31.07|28.47|31.74|29.14|31.8|29.2|31.01|28.41|0
1666118700000|2022-10-18 18:45:00|31.76|29.16|31.25|28.65|31.95|29.35|31.09|28.49|0
1666119000000|2022-10-18 18:50:00|31.29|28.69|31.09|28.49|31.43|28.83|31.04|28.44|0
1666119300000|2022-10-18 18:55:00|31.08|28.48|30.98|28.38|31.18|28.58|30.89|28.29|0
1666119600000|2022-10-18 19:00:00|31.01|28.41|31.27|28.67|31.4|28.8|30.95|28.35|0
1666119900000|2022-10-18 19:05:00|31.26|28.66|31.23|28.63|31.27|28.67|31.01|28.41|0
1666120200000|2022-10-18 19:10:00|31.21|28.61|31.33|28.73|31.41|28.81|31.07|28.47|0
1666120500000|2022-10-18 19:15:00|31.28|28.68|31.18|28.58|31.47|28.87|31.11|28.51|0
1666120800000|2022-10-18 19:20:00|31.21|28.61|30.93|28.33|31.28|28.68|30.9|28.3|0
1666121100000|2022-10-18 19:25:00|30.98|28.38|30.86|28.26|31.09|28.49|30.81|28.21|0
1666121400000|2022-10-18 19:30:00|30.88|28.28|30.35|27.75|30.95|28.35|30.26|27.66|0
1666121700000|2022-10-18 19:35:00|30.32|27.72|30.47|27.87|30.65|28.05|30.32|27.72|0
1666122000000|2022-10-18 19:40:00|30.43|27.83|30.78|28.18|31.57|28.97|29.67|27.07|0
1666122300000|2022-10-18 19:45:00|30.8|28.2|30.84|28.24|31|28.4|30.8|28.2|0
1666122600000|2022-10-18 19:50:00|30.86|28.26|30.94|28.34|31|28.4|30.62|28.02|0
1666122900000|2022-10-18 19:55:00|30.96|28.36|30.63|28.03|31.14|28.54|30.63|28.03|0
1666123200000|2022-10-18 20:00:00|30.58|27.98|30.09|27.49|30.97|28.37|30.01|27.41|0
1666123500000|2022-10-18 20:05:00|30.1|27.5|30.13|27.53|30.26|27.66|29.98|27.38|0
1666123800000|2022-10-18 20:10:00|30.14|27.54|30.05|27.45|30.17|27.57|29.95|27.35|0
1666124100000|2022-10-18 20:15:00|30.1|27.3|29.72|26.92|30.13|27.33|29.7|26.9|0
1666124400000|2022-10-18 20:20:00|29.7|26.9|29.73|26.93|29.83|27.03|29.7|26.9|0
1666124700000|2022-10-18 20:25:00|29.74|26.94|29.71|26.91|29.8|27|29.7|26.9|0
1666125000000|2022-10-18 20:30:00|29.69|26.89|29.77|26.97|29.8|27|29.67|26.87|0
1666125300000|2022-10-18 20:35:00|29.76|26.96|29.56|26.76|29.78|26.98|29.56|26.76|0
1666125600000|2022-10-18 20:40:00|29.58|26.78|29.48|26.68|29.58|26.78|29.45|26.65|0
1666125900000|2022-10-18 20:45:00|29.49|26.69|29.49|26.69|29.52|26.72|29.45|26.65|0
1666126200000|2022-10-18 20:50:00|29.47|26.67|29.61|26.81|29.61|26.81|29.47|26.67|0
1666126500000|2022-10-18 20:55:00|29.62|26.82|29.57|26.77|29.69|26.89|29.57|26.77|0
1666126800000|2022-10-18 21:00:00|29.59|26.79|29.55|26.75|29.59|26.79|29.54|26.74|0
1666127100000|2022-10-18 21:05:00|29.54|26.74|29.56|26.76|29.57|26.77|29.53|26.73|0
1666127400000|2022-10-18 21:10:00|29.54|26.74|29.5|26.7|29.54|26.74|29.49|26.69|0
1666127700000|2022-10-18 21:15:00|29.49|26.69|29.48|26.68|29.5|26.7|29.46|26.66|0
1666128000000|2022-10-18 21:20:00|29.49|26.69|29.46|26.66|29.49|26.69|29.46|26.66|0
1666128300000|2022-10-18 21:25:00|29.47|26.67|29.48|26.68|29.51|26.71|29.47|26.67|0
1666128600000|2022-10-18 21:30:00|29.49|26.69|29.46|26.66|29.49|26.69|29.46|26.66|0
1666128900000|2022-10-18 21:35:00|29.45|26.65|29.47|26.67|29.48|26.68|29.45|26.65|0
1666129200000|2022-10-18 21:40:00|29.46|26.66|29.47|26.67|29.48|26.68|29.46|26.66|0
1666129500000|2022-10-18 21:45:00|29.46|26.66|29.49|26.69|29.52|26.72|29.46|26.66|0
1666129800000|2022-10-18 21:50:00|29.5|26.7|29.49|26.69|29.53|26.73|29.48|26.68|0
1666130100000|2022-10-18 21:55:00|29.46|26.66|29.53|26.73|29.55|26.75|29.46|26.66|0
1666130400000|2022-10-18 22:00:00|29.5|26.7|29.7|26.9|29.72|26.92|29.48|26.68|0
1666130700000|2022-10-18 22:05:00|29.69|26.89|29.73|26.93|29.73|26.93|29.67|26.87|0
1666131000000|2022-10-18 22:10:00|29.72|26.92|29.67|26.87|29.73|26.93|29.67|26.87|0
1666131300000|2022-10-18 22:15:00|29.72|26.92|29.84|27.04|29.84|27.04|29.72|26.92|0
1666131600000|2022-10-18 22:20:00|29.83|27.03|29.79|26.99|29.88|27.08|29.78|26.98|0
1666131900000|2022-10-18 22:25:00|29.78|26.98|29.71|26.91|29.82|27.02|29.71|26.91|0
1666132200000|2022-10-18 22:30:00|29.73|26.93|29.69|26.89|29.76|26.96|29.66|26.86|0
1666132500000|2022-10-18 22:35:00|29.68|26.88|29.67|26.87|29.7|26.9|29.67|26.87|0
1666132800000|2022-10-18 22:40:00|29.68|26.88|29.57|26.77|29.68|26.88|29.53|26.73|0
1666133100000|2022-10-18 22:45:00|29.59|26.79|29.56|26.76|29.61|26.81|29.56|26.76|0
1666133400000|2022-10-18 22:50:00|29.55|26.75|29.52|26.72|29.58|26.78|29.49|26.69|0
1666133700000|2022-10-18 22:55:00|29.53|26.73|29.51|26.71|29.53|26.73|29.48|26.68|0
1666134000000|2022-10-18 23:00:00|29.5|26.7|29.45|26.65|29.53|26.73|29.45|26.65|0
1666134300000|2022-10-18 23:05:00|29.44|26.64|29.14|26.36|29.47|26.67|29.11|26.34|0
1666134600000|2022-10-18 23:10:00|29.11|26.34|28.94|26.18|29.15|26.37|28.93|26.17|0
1666134900000|2022-10-18 23:15:00|28.93|26.17|29.05|26.29|29.07|26.3|28.91|26.16|0
1666135200000|2022-10-18 23:20:00|29.02|26.28|28.96|26.2|29.02|26.28|28.89|26.14|0
1666135500000|2022-10-18 23:25:00|28.97|26.21|29.13|26.36|29.13|26.36|28.97|26.21|0
1666135800000|2022-10-18 23:30:00|29.14|26.37|29|26.24|29.15|26.38|28.98|26.22|0
1666136100000|2022-10-18 23:35:00|29.01|26.25|29.28|26.49|29.28|26.49|29.01|26.25|0
1666136400000|2022-10-18 23:40:00|29.27|26.48|29.32|26.52|29.39|26.59|29.26|26.47|0
1666136700000|2022-10-18 23:45:00|29.33|26.53|29.26|26.48|29.39|26.59|29.26|26.47|0
1666137000000|2022-10-18 23:50:00|29.27|26.47|29.31|26.52|29.31|26.52|29.2|26.42|0
1666137300000|2022-10-18 23:55:00|29.33|26.53|29.32|26.53|29.39|26.59|29.28|26.49|0
1666137600000|2022-10-19 00:00:00|29.34|26.54|29.24|26.46|29.44|26.64|29.09|26.32|0
1666137900000|2022-10-19 00:05:00|29.22|26.45|29.21|26.42|29.23|26.45|29.08|26.31|0
1666138200000|2022-10-19 00:10:00|29.19|26.41|29.41|26.61|29.47|26.67|29.19|26.41|0
1666138500000|2022-10-19 00:15:00|29.44|26.64|29.41|26.61|29.61|26.81|29.41|26.61|0
1666138800000|2022-10-19 00:20:00|29.4|26.6|29.41|26.61|29.55|26.75|29.38|26.58|0
1666139100000|2022-10-19 00:25:00|29.42|26.62|29.32|26.53|29.44|26.64|29.27|26.48|0
1666139400000|2022-10-19 00:30:00|29.31|26.52|29.4|26.6|29.44|26.64|29.25|26.46|0
1666139700000|2022-10-19 00:35:00|29.38|26.58|29.27|26.48|29.39|26.59|29.18|26.4|0
1666140000000|2022-10-19 00:40:00|29.26|26.47|29.18|26.4|29.29|26.5|29.14|26.37|0
1666140300000|2022-10-19 00:45:00|29.16|26.39|29.27|26.48|29.28|26.49|29.09|26.32|0
1666140600000|2022-10-19 00:50:00|29.23|26.44|29.21|26.43|29.27|26.48|29.16|26.39|0
1666140900000|2022-10-19 00:55:00|29.22|26.44|29.18|26.41|29.23|26.44|29.09|26.32|0
1666141200000|2022-10-19 01:00:00|29.2|26.4|29.27|26.48|29.31|26.52|29.15|26.37|0
1666141500000|2022-10-19 01:05:00|29.28|26.49|29.29|26.5|29.34|26.54|29.25|26.46|0
1666141800000|2022-10-19 01:10:00|29.26|26.48|29.25|26.47|29.32|26.53|29.23|26.44|0
1666142100000|2022-10-19 01:15:00|29.24|26.46|29.2|26.42|29.3|26.51|29.19|26.41|0
1666142400000|2022-10-19 01:20:00|29.22|26.43|29.23|26.44|29.31|26.52|29.18|26.4|0
1666142700000|2022-10-19 01:25:00|29.26|26.47|29.3|26.51|29.35|26.56|29.25|26.46|0
1666143000000|2022-10-19 01:30:00|29.31|26.52|29.14|26.36|29.33|26.54|29.13|26.36|0
1666143300000|2022-10-19 01:35:00|29.12|26.35|28.85|26.1|29.15|26.38|28.83|26.08|0
1666143600000|2022-10-19 01:40:00|28.88|26.13|28.99|26.23|29.05|26.28|28.88|26.13|0
1666143900000|2022-10-19 01:45:00|28.98|26.22|29.02|26.26|29.09|26.32|28.97|26.21|0
1666144200000|2022-10-19 01:50:00|29.01|26.25|29|26.24|29.08|26.31|28.95|26.2|0
1666144500000|2022-10-19 01:55:00|29.01|26.25|29|26.24|29.02|26.26|28.91|26.15|0
1666144800000|2022-10-19 02:00:00|28.99|26.23|29.08|26.31|29.09|26.32|28.99|26.23|0
1666145100000|2022-10-19 02:05:00|29.09|26.32|29.17|26.39|29.21|26.43|29.06|26.29|0
1666145400000|2022-10-19 02:10:00|29.19|26.41|29.14|26.36|29.21|26.42|29.1|26.33|0
1666145700000|2022-10-19 02:15:00|29.13|26.37|29.13|26.36|29.22|26.43|29.09|26.32|0
1666146000000|2022-10-19 02:20:00|29.15|26.37|29.19|26.41|29.19|26.41|29.15|26.37|0
1666146300000|2022-10-19 02:25:00|29.18|26.4|29.11|26.34|29.18|26.4|29.07|26.31|0
1666146600000|2022-10-19 02:30:00|29.12|26.35|29.34|26.55|29.34|26.55|29.1|26.33|0
1666146900000|2022-10-19 02:35:00|29.33|26.54|29.38|26.58|29.42|26.62|29.33|26.54|0
1666147200000|2022-10-19 02:40:00|29.39|26.59|29.4|26.6|29.47|26.67|29.35|26.56|0
1666147500000|2022-10-19 02:45:00|29.41|26.61|29.35|26.56|29.49|26.69|29.35|26.56|0
1666147800000|2022-10-19 02:50:00|29.34|26.55|29.31|26.52|29.35|26.56|29.3|26.51|0
1666148100000|2022-10-19 02:55:00|29.3|26.51|29.29|26.5|29.31|26.52|29.29|26.5|0
1666148400000|2022-10-19 03:00:00|29.3|26.51|29.32|26.53|29.34|26.54|29.23|26.44|0
1666148700000|2022-10-19 03:05:00|29.34|26.54|29.43|26.63|29.44|26.64|29.32|26.53|0
1666149000000|2022-10-19 03:10:00|29.42|26.62|29.52|26.72|29.53|26.73|29.41|26.61|0
1666149300000|2022-10-19 03:15:00|29.53|26.73|29.34|26.55|29.53|26.73|29.34|26.55|0
1666149600000|2022-10-19 03:20:00|29.36|26.56|29.34|26.54|29.37|26.57|29.26|26.48|0
1666149900000|2022-10-19 03:25:00|29.36|26.55|29.39|26.59|29.42|26.62|29.34|26.55|0
1666150200000|2022-10-19 03:30:00|29.38|26.57|29.32|26.53|29.39|26.59|29.3|26.51|0
1666150500000|2022-10-19 03:35:00|29.31|26.52|29.34|26.54|29.34|26.55|29.22|26.44|0
1666150800000|2022-10-19 03:40:00|29.33|26.55|29.32|26.52|29.34|26.55|29.27|26.48|0
1666151100000|2022-10-19 03:45:00|29.35|26.55|29.3|26.51|29.41|26.61|29.29|26.5|0
1666151400000|2022-10-19 03:50:00|29.29|26.5|29.31|26.52|29.36|26.57|29.25|26.46|0
1666151700000|2022-10-19 03:55:00|29.3|26.51|29.36|26.56|29.38|26.59|29.29|26.5|0
1666152000000|2022-10-19 04:00:00|29.37|26.58|29.35|26.55|29.38|26.59|29.3|26.51|0
1666152300000|2022-10-19 04:05:00|29.36|26.56|29.43|26.63|29.46|26.66|29.36|26.56|0
1666152600000|2022-10-19 04:10:00|29.44|26.64|29.35|26.55|29.44|26.64|29.35|26.55|0
1666152900000|2022-10-19 04:15:00|29.36|26.56|29.38|26.58|29.38|26.58|29.33|26.54|0
1666153200000|2022-10-19 04:20:00|29.39|26.59|29.44|26.64|29.44|26.64|29.34|26.55|0
1666153500000|2022-10-19 04:25:00|29.45|26.65|29.49|26.69|29.53|26.73|29.44|26.64|0
1666153800000|2022-10-19 04:30:00|29.5|26.7|29.51|26.71|29.53|26.73|29.47|26.67|0
1666154100000|2022-10-19 04:35:00|29.5|26.7|29.5|26.7|29.52|26.72|29.46|26.66|0
1666154400000|2022-10-19 04:40:00|29.51|26.71|29.49|26.69|29.51|26.71|29.46|26.66|0
1666154700000|2022-10-19 04:45:00|29.48|26.68|29.44|26.64|29.48|26.68|29.41|26.61|0
1666155000000|2022-10-19 04:50:00|29.43|26.63|29.49|26.69|29.51|26.71|29.43|26.63|0
1666155300000|2022-10-19 04:55:00|29.5|26.7|29.47|26.67|29.5|26.7|29.46|26.66|0
1666155600000|2022-10-19 05:00:00|29.46|26.66|29.45|26.65|29.54|26.74|29.44|26.64|0
1666155900000|2022-10-19 05:05:00|29.46|26.66|29.43|26.63|29.47|26.67|29.41|26.61|0
1666156200000|2022-10-19 05:10:00|29.42|26.62|29.45|26.65|29.46|26.66|29.37|26.57|0
1666156500000|2022-10-19 05:15:00|29.43|26.63|29.53|26.73|29.53|26.73|29.43|26.63|0
1666156800000|2022-10-19 05:20:00|29.54|26.74|29.62|26.82|29.62|26.82|29.52|26.72|0
1666157100000|2022-10-19 05:25:00|29.59|26.79|29.64|26.84|29.68|26.88|29.59|26.79|0
1666157400000|2022-10-19 05:30:00|29.63|26.83|29.81|27.01|29.81|27.01|29.63|26.83|0
1666157700000|2022-10-19 05:35:00|29.8|27|29.76|26.96|29.86|27.06|29.72|26.92|0
1666158000000|2022-10-19 05:40:00|29.77|26.97|29.7|26.9|29.81|27.01|29.69|26.89|0
1666158300000|2022-10-19 05:45:00|29.68|26.88|29.65|26.85|29.69|26.89|29.63|26.83|0
1666158600000|2022-10-19 05:50:00|29.63|26.83|29.61|26.81|29.69|26.89|29.56|26.76|0
1666158900000|2022-10-19 05:55:00|29.6|26.8|29.72|26.92|29.72|26.92|29.55|26.75|0
1666159200000|2022-10-19 06:00:00|29.76|26.96|30.09|27.29|30.09|27.29|29.76|26.96|0
1666159500000|2022-10-19 06:05:00|30.05|27.25|29.79|26.99|30.11|27.31|29.79|26.99|0
1666159800000|2022-10-19 06:10:00|29.82|27.02|29.84|27.04|29.86|27.06|29.72|26.92|0
1666160100000|2022-10-19 06:15:00|29.85|27.05|29.87|27.07|29.99|27.19|29.8|27|0
1666160400000|2022-10-19 06:20:00|29.89|27.09|30.11|27.31|30.12|27.32|29.84|27.04|0
1666160700000|2022-10-19 06:25:00|30.12|27.32|30.09|27.29|30.2|27.4|30.08|27.28|0
1666161000000|2022-10-19 06:30:00|30.1|27.3|30.21|27.41|30.25|27.45|30.02|27.22|0
1666161300000|2022-10-19 06:35:00|30.18|27.38|30.16|27.36|30.18|27.38|30.07|27.27|0
1666161600000|2022-10-19 06:40:00|30.17|27.37|31.27|28.47|31.38|28.58|30.13|27.33|0
1666161900000|2022-10-19 06:45:00|31.28|28.48|31.09|28.29|31.28|28.48|31.02|28.22|0
1666162200000|2022-10-19 06:50:00|31.08|28.28|31.1|28.3|31.17|28.37|31.01|28.21|0
1666162500000|2022-10-19 06:55:00|31.09|28.29|31.33|28.53|31.42|28.62|31.08|28.28|0
1666162800000|2022-10-19 07:00:00|31.31|28.51|31.45|28.65|31.48|28.68|31.14|28.34|0
1666163100000|2022-10-19 07:05:00|31.36|28.76|31.32|28.72|31.43|28.83|31.21|28.61|0
1666163400000|2022-10-19 07:10:00|31.3|28.7|31.26|28.66|31.33|28.73|31.02|28.42|0
1666163700000|2022-10-19 07:15:00|31.24|28.64|31.04|28.44|31.27|28.67|31.02|28.42|0
1666164000000|2022-10-19 07:20:00|31.05|28.45|31.08|28.48|31.11|28.51|30.98|28.38|0
1666164300000|2022-10-19 07:25:00|31.1|28.5|31.38|28.78|31.44|28.84|31.03|28.43|0
1666164600000|2022-10-19 07:30:00|31.37|28.77|31.62|29.02|31.63|29.03|31.32|28.72|0
1666164900000|2022-10-19 07:35:00|31.6|29|31.5|28.9|31.73|29.13|31.43|28.83|0
1666165200000|2022-10-19 07:40:00|31.49|28.89|31.33|28.73|31.5|28.9|31.25|28.65|0
1666165500000|2022-10-19 07:45:00|31.34|28.74|31.3|28.7|31.4|28.8|31.19|28.59|0
1666165800000|2022-10-19 07:50:00|31.26|28.66|31.04|28.44|31.28|28.68|30.95|28.35|0
1666166100000|2022-10-19 07:55:00|31.01|28.41|31.02|28.42|31.11|28.51|30.96|28.36|0
1666166400000|2022-10-19 08:00:00|31.01|28.41|31.2|28.6|31.21|28.61|31.01|28.41|0
1666166700000|2022-10-19 08:05:00|31.22|28.62|31.32|28.72|31.37|28.77|31.17|28.57|0
1666167000000|2022-10-19 08:10:00|31.34|28.74|31.51|28.91|31.53|28.93|31.32|28.72|0
1666167300000|2022-10-19 08:15:00|31.56|28.96|31.71|29.11|31.73|29.13|31.53|28.93|0
1666167600000|2022-10-19 08:20:00|31.72|29.12|31.88|29.28|31.97|29.37|31.72|29.12|0
1666167900000|2022-10-19 08:25:00|31.89|29.29|31.27|28.67|32.01|29.41|30.73|28.13|0
1666168200000|2022-10-19 08:30:00|31.28|28.68|31.07|28.47|31.28|28.68|31.05|28.45|0
1666168500000|2022-10-19 08:35:00|31.06|28.46|31.25|28.65|31.3|28.7|31.05|28.45|0
1666168800000|2022-10-19 08:40:00|31.27|28.67|31.03|28.43|31.27|28.67|30.99|28.39|0
1666169100000|2022-10-19 08:45:00|31.04|28.44|31.15|28.55|31.19|28.59|31.02|28.42|0
1666169400000|2022-10-19 08:50:00|31.17|28.57|30.96|28.36|31.21|28.61|30.92|28.32|0
1666169700000|2022-10-19 08:55:00|31|28.4|30.96|28.36|31.1|28.5|30.92|28.32|0
1666170000000|2022-10-19 09:00:00|31.02|28.42|31.14|28.54|31.41|28.81|30.89|28.29|0
1666170300000|2022-10-19 09:05:00|31.13|28.53|30.81|28.21|31.14|28.54|30.81|28.21|0
1666170600000|2022-10-19 09:10:00|30.8|28.2|30.85|28.25|30.95|28.35|30.8|28.2|0
1666170900000|2022-10-19 09:15:00|30.87|28.27|30.94|28.34|30.94|28.34|30.82|28.22|0
1666171200000|2022-10-19 09:20:00|30.93|28.33|31.01|28.41|31.03|28.43|30.89|28.29|0
1666171500000|2022-10-19 09:25:00|31.02|28.42|30.88|28.28|31.1|28.5|30.87|28.27|0
1666171800000|2022-10-19 09:30:00|30.87|28.27|31.21|28.61|31.28|28.68|30.62|28.02|0
1666172100000|2022-10-19 09:35:00|31.19|28.59|31.34|28.74|31.37|28.77|31.18|28.58|0
1666172400000|2022-10-19 09:40:00|31.35|28.75|31.18|28.58|31.36|28.76|31.15|28.55|0
1666172700000|2022-10-19 09:45:00|31.19|28.59|31.16|28.56|31.27|28.67|31.14|28.54|0
1666173000000|2022-10-19 09:50:00|31.14|28.54|31|28.4|31.18|28.58|30.98|28.38|0
1666173300000|2022-10-19 09:55:00|30.99|28.39|30.79|28.19|30.99|28.39|30.78|28.18|0
1666173600000|2022-10-19 10:00:00|30.76|28.16|30.88|28.28|30.98|28.38|30.75|28.15|0
1666173900000|2022-10-19 10:05:00|30.9|28.3|30.91|28.31|30.94|28.34|30.85|28.25|0
1666174200000|2022-10-19 10:10:00|30.92|28.32|31.09|28.49|31.13|28.53|30.86|28.26|0
1666174500000|2022-10-19 10:15:00|31.08|28.48|30.97|28.37|31.1|28.5|30.96|28.36|0
1666174800000|2022-10-19 10:20:00|30.99|28.39|31.13|28.53|31.23|28.63|30.99|28.39|0
1666175100000|2022-10-19 10:25:00|31.16|28.56|31.38|28.78|31.38|28.78|31.1|28.5|0
1666175400000|2022-10-19 10:30:00|31.36|28.76|31.34|28.74|31.43|28.83|31.28|28.68|0
1666175700000|2022-10-19 10:35:00|31.32|28.72|31.53|28.93|31.54|28.94|31.25|28.65|0
1666176000000|2022-10-19 10:40:00|31.54|28.94|31.91|29.31|31.91|29.31|31.54|28.94|0
1666176300000|2022-10-19 10:45:00|31.9|29.3|31.77|29.17|31.9|29.3|31.69|29.09|0
1666176600000|2022-10-19 10:50:00|31.75|29.15|31.7|29.1|31.76|29.16|31.63|29.03|0
1666176900000|2022-10-19 10:55:00|31.73|29.13|31.63|29.03|31.79|29.19|31.62|29.02|0
1666177200000|2022-10-19 11:00:00|31.53|28.93|31.45|28.85|31.62|29.02|31.41|28.81|0
1666177500000|2022-10-19 11:05:00|31.43|28.83|31.58|28.98|31.62|29.02|31.41|28.81|0
1666177800000|2022-10-19 11:10:00|31.6|29|32.13|29.53|32.19|29.59|31.58|28.98|0
1666178100000|2022-10-19 11:15:00|32.12|29.52|32.39|29.79|32.41|29.81|31.99|29.39|0
1666178400000|2022-10-19 11:20:00|32.38|29.78|32.26|29.66|32.38|29.78|32.14|29.54|0
1666178700000|2022-10-19 11:25:00|32.25|29.65|32.59|29.99|32.63|30.03|32.25|29.65|0
1666179000000|2022-10-19 11:30:00|32.61|30.01|32.63|30.03|32.74|30.14|32.54|29.94|0
1666179300000|2022-10-19 11:35:00|32.61|30.01|32.43|29.83|32.61|30.01|32.32|29.72|0
1666179600000|2022-10-19 11:40:00|32.42|29.82|32.57|29.97|32.65|30.05|32.37|29.77|0
1666179900000|2022-10-19 11:45:00|32.55|29.95|31.52|28.92|32.64|30.04|31.04|28.44|0
1666180200000|2022-10-19 11:50:00|31.47|28.87|31.64|29.04|31.67|29.07|31.45|28.85|0
1666180500000|2022-10-19 11:55:00|31.65|29.05|31.41|28.81|31.65|29.05|31.38|28.78|0
1666180800000|2022-10-19 12:00:00|31.42|28.82|31.79|29.19|31.79|29.19|31.41|28.81|0
1666181100000|2022-10-19 12:05:00|31.78|29.18|32|29.4|32.19|29.59|31.73|29.13|0
1666181400000|2022-10-19 12:10:00|31.97|29.37|31.78|29.18|31.99|29.39|31.73|29.13|0
1666181700000|2022-10-19 12:15:00|31.77|29.17|31.72|29.12|31.84|29.24|31.67|29.07|0
1666182000000|2022-10-19 12:20:00|31.78|29.18|31.44|28.84|31.86|29.26|31.43|28.83|0
1666182300000|2022-10-19 12:25:00|31.46|28.86|31.52|28.92|31.73|29.13|31.41|28.81|0
1666182600000|2022-10-19 12:30:00|31.53|28.93|31.79|29.19|32.03|29.43|31.53|28.93|0
1666182900000|2022-10-19 12:35:00|31.81|29.21|31.56|28.96|32.15|29.55|31.55|28.95|0
1666183200000|2022-10-19 12:40:00|31.53|28.93|31.7|29.1|31.72|29.12|31.32|28.72|0
1666183500000|2022-10-19 12:45:00|31.72|29.12|31.45|28.85|31.72|29.12|31.4|28.8|0
1666183800000|2022-10-19 12:50:00|31.42|28.82|31.42|28.82|31.45|28.85|31.17|28.57|0
1666184100000|2022-10-19 12:55:00|31.41|28.81|31.34|28.74|31.43|28.83|31.24|28.64|0
1666184400000|2022-10-19 13:00:00|31.33|28.73|31.35|28.75|31.42|28.82|31.23|28.63|0
1666184700000|2022-10-19 13:05:00|31.36|28.76|31.53|28.93|31.63|29.03|31.23|28.63|0
1666185000000|2022-10-19 13:10:00|31.56|28.96|31.27|28.67|31.63|29.03|31.26|28.66|0
1666185300000|2022-10-19 13:15:00|31.29|28.69|31.23|28.63|31.42|28.82|31.2|28.6|0
1666185600000|2022-10-19 13:20:00|31.25|28.65|31.31|28.71|31.43|28.83|31.24|28.64|0
1666185900000|2022-10-19 13:25:00|31.32|28.72|31.22|28.62|31.39|28.79|31.22|28.62|0
1666186200000|2022-10-19 13:30:00|31.24|28.64|31.01|28.41|31.51|28.91|30.65|28.05|0
1666186500000|2022-10-19 13:35:00|30.95|28.35|31.2|28.6|31.27|28.67|30.86|28.26|0
1666186800000|2022-10-19 13:40:00|31.23|28.63|31.63|29.03|32.05|29.45|31.11|28.51|0
1666187100000|2022-10-19 13:45:00|31.66|29.06|32.13|29.53|32.25|29.65|31.57|28.97|0
1666187400000|2022-10-19 13:50:00|32.17|29.57|32|29.4|32.44|29.84|31.93|29.33|0
1666187700000|2022-10-19 13:55:00|31.99|29.39|32.26|29.66|32.34|29.74|31.82|29.22|0
1666188000000|2022-10-19 14:00:00|32.28|29.68|32.02|29.42|32.44|29.84|32.02|29.42|0
1666188300000|2022-10-19 14:05:00|32.03|29.43|31.86|29.26|32.05|29.45|31.71|29.11|0
1666188600000|2022-10-19 14:10:00|31.82|29.22|31.38|28.78|32.13|29.53|31.34|28.74|0
1666188900000|2022-10-19 14:15:00|31.35|28.75|31.22|28.62|31.37|28.77|31.03|28.43|0
1666189200000|2022-10-19 14:20:00|31.24|28.64|31.5|28.9|32.18|29.58|30.71|28.11|0
1666189500000|2022-10-19 14:25:00|31.48|28.88|31.44|28.84|31.63|29.03|31.32|28.72|0
1666189800000|2022-10-19 14:30:00|31.42|28.82|31.7|29.1|31.72|29.12|31.3|28.7|0
1666190100000|2022-10-19 14:35:00|31.73|29.13|31.62|29.02|31.82|29.22|31.59|28.99|0
1666190400000|2022-10-19 14:40:00|31.61|29.01|31.89|29.29|32.06|29.46|31.58|28.98|0
1666190700000|2022-10-19 14:45:00|31.87|29.27|32.06|29.46|32.13|29.53|31.82|29.22|0
1666191000000|2022-10-19 14:50:00|32.05|29.45|32.28|29.68|32.34|29.74|31.96|29.36|0
1666191300000|2022-10-19 14:55:00|32.3|29.7|32.34|29.74|32.52|29.92|32.3|29.7|0
1666191600000|2022-10-19 15:00:00|32.35|29.75|31.99|29.39|32.46|29.86|31.43|28.83|0
1666191900000|2022-10-19 15:05:00|31.97|29.37|31.73|29.13|31.98|29.38|31.66|29.06|0
1666192200000|2022-10-19 15:10:00|31.76|29.16|31.56|28.96|31.78|29.18|31.4|28.8|0
1666192500000|2022-10-19 15:15:00|31.53|28.93|31.44|28.84|31.59|28.99|31.34|28.74|0
1666192800000|2022-10-19 15:20:00|31.43|28.83|31.69|29.09|31.71|29.11|31.38|28.78|0
1666193100000|2022-10-19 15:25:00|31.71|29.11|31.62|29.02|31.98|29.38|31.58|28.98|0
1666193400000|2022-10-19 15:30:00|31.63|29.03|31.71|29.11|31.81|29.21|31.49|28.89|0
1666193700000|2022-10-19 15:35:00|31.72|29.12|31.54|28.94|32|29.4|31.53|28.93|0
1666194000000|2022-10-19 15:40:00|31.52|28.92|31.73|29.13|31.77|29.17|31.47|28.87|0
1666194300000|2022-10-19 15:45:00|31.72|29.12|31.47|28.87|31.72|29.12|31.43|28.83|0
1666194600000|2022-10-19 15:50:00|31.48|28.88|31.29|28.69|31.56|28.96|31.22|28.62|0
1666194900000|2022-10-19 15:55:00|31.3|28.7|31.5|28.9|31.5|28.9|31.24|28.64|0
1666195200000|2022-10-19 16:00:00|31.53|28.93|31.74|29.14|31.8|29.2|31.47|28.87|0
1666195500000|2022-10-19 16:05:00|31.78|29.18|32|29.4|32.09|29.49|31.78|29.18|0
1666195800000|2022-10-19 16:10:00|32.01|29.41|32.01|29.41|32.12|29.52|31.89|29.29|0
1666196100000|2022-10-19 16:15:00|31.99|29.39|31.9|29.3|32.09|29.49|31.88|29.28|0
1666196400000|2022-10-19 16:20:00|31.91|29.31|32.02|29.42|32.09|29.49|31.88|29.28|0
1666196700000|2022-10-19 16:25:00|32.03|29.43|31.83|29.23|32.08|29.48|31.65|29.05|0
1666197000000|2022-10-19 16:30:00|31.86|29.26|31.37|28.77|31.86|29.26|31.29|28.69|0
1666197300000|2022-10-19 16:35:00|31.38|28.78|31.48|28.88|31.51|28.91|31.25|28.65|0
1666197600000|2022-10-19 16:40:00|31.49|28.89|31.86|29.26|31.91|29.31|31.45|28.85|0
1666197900000|2022-10-19 16:45:00|31.88|29.28|32.18|29.58|32.26|29.66|31.85|29.25|0
1666198200000|2022-10-19 16:50:00|32.21|29.61|32.03|29.43|32.21|29.61|31.95|29.35|0
1666198500000|2022-10-19 16:55:00|32.05|29.45|32.06|29.46|32.21|29.61|32.01|29.41|0
1666198800000|2022-10-19 17:00:00|32.07|29.47|32.78|30.18|32.78|30.18|31.96|29.36|0
1666199100000|2022-10-19 17:05:00|32.74|30.14|32.79|30.19|32.87|30.27|31.19|28.59|0
1666199400000|2022-10-19 17:10:00|32.77|30.17|32.75|30.15|32.87|30.27|32.67|30.07|0
1666199700000|2022-10-19 17:15:00|32.73|30.13|32.75|30.15|32.86|30.26|32.65|30.05|0
1666200000000|2022-10-19 17:20:00|32.76|30.16|32.56|29.96|32.76|30.16|32.51|29.91|0
1666200300000|2022-10-19 17:25:00|32.57|29.97|32.53|29.93|32.59|29.99|32.27|29.67|0
1666200600000|2022-10-19 17:30:00|32.54|29.94|32.53|29.93|32.63|30.03|32.38|29.78|0
1666200900000|2022-10-19 17:35:00|32.54|29.94|32.69|30.09|32.72|30.12|32.43|29.83|0
1666201200000|2022-10-19 17:40:00|32.7|30.1|32.47|29.87|32.78|30.18|32.44|29.84|0
1666201500000|2022-10-19 17:45:00|32.48|29.88|32.69|30.09|32.74|30.14|32.39|29.79|0
1666201800000|2022-10-19 17:50:00|32.67|30.07|32.48|29.88|32.78|30.18|32.46|29.86|0
1666202100000|2022-10-19 17:55:00|32.46|29.86|32.34|29.74|32.64|30.04|32.34|29.74|0
1666202400000|2022-10-19 18:00:00|32.36|29.76|32.09|29.49|32.51|29.91|32.02|29.42|0
1666202700000|2022-10-19 18:05:00|32.08|29.48|31.94|29.34|32.18|29.58|31.81|29.21|0
1666203000000|2022-10-19 18:10:00|31.95|29.35|32.31|29.71|33.14|30.54|31.94|29.34|0
1666203300000|2022-10-19 18:15:00|32.3|29.7|32.35|29.75|32.39|29.79|32.12|29.52|0
1666203600000|2022-10-19 18:20:00|32.36|29.76|32.41|29.81|32.5|29.9|32.35|29.75|0
1666203900000|2022-10-19 18:25:00|32.39|29.79|32.26|29.66|32.47|29.87|32.24|29.64|0
1666204200000|2022-10-19 18:30:00|32.29|29.69|32.27|29.67|32.43|29.83|32.19|29.59|0
1666204500000|2022-10-19 18:35:00|32.26|29.66|32.43|29.83|32.46|29.86|32.22|29.62|0
1666204800000|2022-10-19 18:40:00|32.45|29.85|32.59|29.99|32.61|30.01|32.35|29.75|0
1666205100000|2022-10-19 18:45:00|32.57|29.97|32.66|30.06|32.73|30.13|32.51|29.91|0
1666205400000|2022-10-19 18:50:00|32.68|30.08|32.65|30.05|32.73|30.13|32.63|30.03|0
1666205700000|2022-10-19 18:55:00|32.67|30.07|32.63|30.03|32.73|30.13|32.57|29.97|0
1666206000000|2022-10-19 19:00:00|32.64|30.04|32.61|30.01|32.7|30.1|32.34|29.74|0
1666206300000|2022-10-19 19:05:00|32.6|30|32.42|29.82|32.74|30.14|32.38|29.78|0
1666206600000|2022-10-19 19:10:00|32.35|29.75|32.32|29.72|32.41|29.81|32.2|29.6|0
1666206900000|2022-10-19 19:15:00|32.34|29.74|31.98|29.38|32.38|29.78|31.89|29.29|0
1666207200000|2022-10-19 19:20:00|31.97|29.37|32.25|29.65|32.25|29.65|31.92|29.32|0
1666207500000|2022-10-19 19:25:00|32.26|29.66|32.36|29.76|32.47|29.87|32.14|29.54|0
1666207800000|2022-10-19 19:30:00|32.37|29.77|32.3|29.7|32.5|29.9|32.3|29.7|0
1666208100000|2022-10-19 19:35:00|32.32|29.72|32.42|29.82|32.42|29.82|32.21|29.61|0
1666208400000|2022-10-19 19:40:00|32.41|29.81|32.28|29.68|32.42|29.82|32.19|29.59|0
1666208700000|2022-10-19 19:45:00|32.32|29.72|32.37|29.77|32.54|29.94|32.21|29.61|0
1666209000000|2022-10-19 19:50:00|32.25|29.65|32.12|29.52|32.48|29.88|32.11|29.51|0
1666209300000|2022-10-19 19:55:00|32.17|29.57|31.93|29.33|32.21|29.61|31.89|29.29|0
1666209600000|2022-10-19 20:00:00|31.91|29.31|32.04|29.44|32.43|29.83|31.65|29.05|0
1666209900000|2022-10-19 20:05:00|32.06|29.46|32.55|29.95|32.79|30.19|31.83|29.23|0
1666210200000|2022-10-19 20:10:00|32.58|29.98|32.44|29.84|32.6|30|32.35|29.75|0
1666210500000|2022-10-19 20:15:00|32.55|29.75|32.59|29.79|32.76|29.96|32.54|29.74|0
1666210800000|2022-10-19 20:20:00|32.57|29.77|32.7|29.9|32.71|29.91|32.56|29.76|0
1666211100000|2022-10-19 20:25:00|32.68|29.88|32.55|29.75|32.72|29.92|32.55|29.75|0
1666211400000|2022-10-19 20:30:00|32.56|29.76|32.34|29.54|32.56|29.76|32.23|29.43|0
1666211700000|2022-10-19 20:35:00|32.35|29.55|32.35|29.55|32.39|29.59|32.24|29.44|0
1666212000000|2022-10-19 20:40:00|32.36|29.56|32.47|29.67|32.5|29.7|32.35|29.55|0
1666212300000|2022-10-19 20:45:00|32.46|29.66|32.37|29.57|32.47|29.67|32.32|29.52|0
1666212600000|2022-10-19 20:50:00|32.36|29.56|32.48|29.68|32.49|29.69|32.34|29.54|0
1666212900000|2022-10-19 20:55:00|32.44|29.64|32.36|29.56|32.44|29.64|32.36|29.56|0
1666213200000|2022-10-19 21:00:00|32.39|29.59|32.44|29.64|32.44|29.64|32.39|29.59|0
1666213500000|2022-10-19 21:05:00|32.42|29.62|32.43|29.63|32.45|29.65|32.42|29.62|0
1666213800000|2022-10-19 21:10:00|32.44|29.64|32.45|29.65|32.47|29.67|32.44|29.64|0
1666214100000|2022-10-19 21:15:00|32.47|29.67|32.49|29.69|32.51|29.71|32.46|29.66|0
1666214400000|2022-10-19 21:20:00|32.52|29.72|32.51|29.71|32.52|29.72|32.5|29.7|0
1666214700000|2022-10-19 21:25:00|32.52|29.72|32.51|29.71|32.54|29.74|32.51|29.71|0
1666215000000|2022-10-19 21:30:00|32.52|29.72|32.45|29.65|32.54|29.74|32.45|29.65|0
1666215300000|2022-10-19 21:35:00|32.46|29.66|32.47|29.67|32.49|29.69|32.42|29.62|0
1666215600000|2022-10-19 21:40:00|32.45|29.65|32.44|29.64|32.46|29.66|32.42|29.62|0
1666215900000|2022-10-19 21:45:00|32.42|29.62|32.47|29.67|32.47|29.67|32.42|29.62|0
1666216200000|2022-10-19 21:50:00|32.49|29.69|32.51|29.71|32.52|29.72|32.49|29.69|0
1666216500000|2022-10-19 21:55:00|32.52|29.72|32.51|29.71|32.52|29.72|32.5|29.7|0
1666216800000|2022-10-19 22:00:00|32.55|29.75|32.6|29.8|32.74|29.94|32.5|29.7|0
1666217100000|2022-10-19 22:05:00|32.59|29.79|32.65|29.85|32.75|29.95|32.55|29.75|0
1666217400000|2022-10-19 22:10:00|32.64|29.84|32.5|29.7|32.64|29.84|32.48|29.68|0
1666217700000|2022-10-19 22:15:00|32.49|29.69|32.42|29.62|32.5|29.7|32.39|29.59|0
1666218000000|2022-10-19 22:20:00|32.4|29.6|32.45|29.65|32.53|29.73|32.4|29.6|0
1666218300000|2022-10-19 22:25:00|32.43|29.63|32.44|29.64|32.54|29.74|32.41|29.61|0
1666218600000|2022-10-19 22:30:00|32.47|29.67|32.49|29.69|32.5|29.7|32.4|29.6|0
1666218900000|2022-10-19 22:35:00|32.5|29.7|32.62|29.82|32.63|29.83|32.46|29.66|0
1666219200000|2022-10-19 22:40:00|32.65|29.85|32.68|29.88|32.71|29.91|32.63|29.83|0
1666219500000|2022-10-19 22:45:00|32.7|29.9|32.82|30.02|32.82|30.02|32.69|29.89|0
1666219800000|2022-10-19 22:50:00|32.83|30.03|32.95|30.15|32.98|30.18|32.8|30|0
1666220100000|2022-10-19 22:55:00|32.96|30.16|32.97|30.17|33.07|30.27|32.95|30.15|0
1666220400000|2022-10-19 23:00:00|33|30.2|33.1|30.3|33.11|30.31|32.93|30.13|0
1666220700000|2022-10-19 23:05:00|33.11|30.31|33.03|30.23|33.13|30.33|33.01|30.21|0
1666221000000|2022-10-19 23:10:00|33.04|30.24|33.05|30.25|33.07|30.27|32.98|30.18|0
1666221300000|2022-10-19 23:15:00|33.04|30.24|33.16|30.36|33.23|30.43|33.04|30.24|0
1666221600000|2022-10-19 23:20:00|33.17|30.37|33.08|30.28|33.21|30.41|33.08|30.28|0
1666221900000|2022-10-19 23:25:00|33.07|30.27|33.17|30.37|33.2|30.4|33.06|30.26|0
1666222200000|2022-10-19 23:30:00|33.2|30.4|33.21|30.41|33.25|30.45|33.18|30.38|0
1666222500000|2022-10-19 23:35:00|33.22|30.42|33.21|30.41|33.25|30.45|33.17|30.37|0
1666222800000|2022-10-19 23:40:00|33.2|30.4|33.17|30.37|33.22|30.42|33.14|30.34|0
1666223100000|2022-10-19 23:45:00|33.18|30.38|33.23|30.43|33.23|30.43|33.16|30.36|0
1666223400000|2022-10-19 23:50:00|33.22|30.42|33.09|30.29|33.22|30.42|33.07|30.27|0
1666223700000|2022-10-19 23:55:00|33.08|30.28|33.04|30.24|33.08|30.28|33|30.2|0
1666224000000|2022-10-20 00:00:00|32.99|30.19|33.12|30.32|33.12|30.32|32.94|30.14|0
1666224300000|2022-10-20 00:05:00|33.14|30.34|33.01|30.21|33.19|30.39|33|30.2|0
1666224600000|2022-10-20 00:10:00|32.98|30.18|32.75|29.95|33.05|30.25|32.71|29.91|0
1666224900000|2022-10-20 00:15:00|32.76|29.96|32.85|30.05|32.88|30.08|32.74|29.94|0
1666225200000|2022-10-20 00:20:00|32.82|30.02|32.88|30.08|32.92|30.12|32.8|30|0
1666225500000|2022-10-20 00:25:00|32.91|30.11|32.94|30.14|32.96|30.16|32.87|30.07|0
1666225800000|2022-10-20 00:30:00|32.92|30.12|33.05|30.25|33.07|30.27|32.71|29.91|0
1666226100000|2022-10-20 00:35:00|33.04|30.24|33.06|30.26|33.07|30.27|33.01|30.21|0
1666226400000|2022-10-20 00:40:00|33.07|30.27|33.47|30.67|33.6|30.8|33.03|30.23|0
1666226700000|2022-10-20 00:45:00|33.46|30.66|33.45|30.65|33.52|30.72|33.37|30.57|0
1666227000000|2022-10-20 00:50:00|33.43|30.63|33.34|30.54|33.43|30.63|33.24|30.44|0
1666227300000|2022-10-20 00:55:00|33.33|30.53|33.33|30.53|33.47|30.67|33.31|30.51|0
1666227600000|2022-10-20 01:00:00|33.38|30.58|33.38|30.58|33.52|30.72|33.34|30.54|0
1666227900000|2022-10-20 01:05:00|33.37|30.57|33.42|30.62|33.52|30.72|33.34|30.54|0
1666228200000|2022-10-20 01:10:00|33.44|30.64|33.67|30.87|33.81|31.01|33.44|30.64|0
1666228500000|2022-10-20 01:15:00|33.74|30.94|33.57|30.77|33.81|31.01|33.54|30.74|0
1666228800000|2022-10-20 01:20:00|33.58|30.78|33.69|30.89|33.78|30.98|33.57|30.77|0
1666229100000|2022-10-20 01:25:00|33.7|30.9|33.66|30.86|33.85|31.05|33.63|30.83|0
1666229400000|2022-10-20 01:30:00|33.67|30.87|33.83|31.03|33.99|31.19|33.67|30.87|0
1666229700000|2022-10-20 01:35:00|33.82|31.02|33.74|30.94|33.86|31.06|33.67|30.87|0
1666230000000|2022-10-20 01:40:00|33.73|30.93|33.63|30.83|33.76|30.96|33.58|30.78|0
1666230300000|2022-10-20 01:45:00|33.64|30.84|33.55|30.75|33.64|30.84|33.54|30.74|0
1666230600000|2022-10-20 01:50:00|33.56|30.76|33.6|30.8|33.64|30.84|33.49|30.69|0
1666230900000|2022-10-20 01:55:00|33.59|30.79|33.66|30.86|33.7|30.9|33.54|30.74|0
1666231200000|2022-10-20 02:00:00|33.59|30.79|33.7|30.9|33.78|30.98|33.57|30.77|0
1666231500000|2022-10-20 02:05:00|33.69|30.89|33.61|30.81|33.73|30.93|33.6|30.8|0
1666231800000|2022-10-20 02:10:00|33.6|30.8|33.7|30.9|33.71|30.91|33.56|30.76|0
1666232100000|2022-10-20 02:15:00|33.71|30.91|33.52|30.72|33.74|30.94|33.51|30.71|0
1666232400000|2022-10-20 02:20:00|33.53|30.73|33.57|30.77|33.62|30.82|33.49|30.69|0
1666232700000|2022-10-20 02:25:00|33.58|30.78|33.5|30.7|33.61|30.81|33.48|30.68|0
1666233000000|2022-10-20 02:30:00|33.48|30.68|33.41|30.61|33.57|30.77|33.39|30.59|0
1666233300000|2022-10-20 02:35:00|33.42|30.62|33.5|30.7|33.51|30.71|33.39|30.59|0
1666233600000|2022-10-20 02:40:00|33.51|30.71|33.42|30.62|33.51|30.71|33.3|30.5|0
1666233900000|2022-10-20 02:45:00|33.44|30.64|33.45|30.65|33.54|30.74|33.39|30.59|0
1666234200000|2022-10-20 02:50:00|33.46|30.66|33.42|30.62|33.47|30.67|33.33|30.53|0
1666234500000|2022-10-20 02:55:00|33.43|30.63|33.37|30.57|33.43|30.63|33.32|30.52|0
1666234800000|2022-10-20 03:00:00|33.36|30.56|33.5|30.7|33.5|30.7|33.32|30.52|0
1666235100000|2022-10-20 03:05:00|33.48|30.68|33.61|30.81|33.62|30.82|33.45|30.65|0
1666235400000|2022-10-20 03:10:00|33.62|30.82|33.61|30.81|33.65|30.85|33.53|30.73|0
1666235700000|2022-10-20 03:15:00|33.6|30.8|33.57|30.77|33.61|30.81|33.51|30.71|0
1666236000000|2022-10-20 03:20:00|33.56|30.76|33.52|30.72|33.58|30.78|33.49|30.69|0
1666236300000|2022-10-20 03:25:00|33.51|30.71|33.59|30.79|33.63|30.83|33.51|30.71|0
1666236600000|2022-10-20 03:30:00|33.6|30.8|33.75|30.95|33.75|30.95|33.58|30.78|0
1666236900000|2022-10-20 03:35:00|33.76|30.96|33.87|31.07|33.87|31.07|33.73|30.93|0
1666237200000|2022-10-20 03:40:00|33.86|31.06|33.77|30.97|33.87|31.07|33.76|30.96|0
1666237500000|2022-10-20 03:45:00|33.76|30.96|33.73|30.93|33.83|31.03|33.73|30.93|0
1666237800000|2022-10-20 03:50:00|33.74|30.94|33.68|30.88|33.74|30.94|33.66|30.86|0
1666238100000|2022-10-20 03:55:00|33.7|30.9|33.66|30.86|33.7|30.9|33.59|30.79|0
1666238400000|2022-10-20 04:00:00|33.67|30.87|33.74|30.94|33.75|30.95|33.64|30.84|0
1666238700000|2022-10-20 04:05:00|33.73|30.93|33.72|30.92|33.76|30.96|33.69|30.89|0
1666239000000|2022-10-20 04:10:00|33.73|30.93|33.7|30.9|33.83|31.03|33.7|30.9|0
1666239300000|2022-10-20 04:15:00|33.71|30.91|32.78|29.98|33.71|30.91|32.62|29.82|0
1666239600000|2022-10-20 04:20:00|32.8|30|32.78|29.98|33.17|30.37|32.76|29.96|0
1666239900000|2022-10-20 04:25:00|32.73|29.93|33.05|30.25|33.06|30.26|32.71|29.91|0
1666240200000|2022-10-20 04:30:00|33.04|30.24|33.18|30.38|33.23|30.43|33.03|30.23|0
1666240500000|2022-10-20 04:35:00|33.19|30.39|33.23|30.43|33.23|30.43|33.12|30.32|0
1666240800000|2022-10-20 04:40:00|33.24|30.44|33.25|30.45|33.32|30.52|33.23|30.43|0
1666241100000|2022-10-20 04:45:00|33.26|30.46|33.03|30.23|33.26|30.46|33.03|30.23|0
1666241400000|2022-10-20 04:50:00|33.01|30.21|32.93|30.13|33.11|30.31|32.87|30.07|0
1666241700000|2022-10-20 04:55:00|32.92|30.12|32.96|30.16|33.02|30.22|32.86|30.06|0
1666242000000|2022-10-20 05:00:00|32.91|30.11|33.18|30.38|33.19|30.39|32.82|30.02|0
1666242300000|2022-10-20 05:05:00|33.16|30.36|32.78|29.98|33.19|30.39|32.77|29.97|0
1666242600000|2022-10-20 05:10:00|32.77|29.97|32.05|29.25|32.82|30.02|31.98|29.18|0
1666242900000|2022-10-20 05:15:00|32.09|29.29|32.26|29.46|32.26|29.46|32.07|29.27|0
1666243200000|2022-10-20 05:20:00|32.27|29.47|32.37|29.57|32.42|29.62|32.05|29.25|0
1666243500000|2022-10-20 05:25:00|32.36|29.56|32.41|29.61|32.47|29.67|32.34|29.54|0
1666243800000|2022-10-20 05:30:00|32.37|29.57|32.48|29.68|32.55|29.75|32.34|29.54|0
1666244100000|2022-10-20 05:35:00|32.51|29.71|32.59|29.79|32.6|29.8|32.43|29.63|0
1666244400000|2022-10-20 05:40:00|32.58|29.78|32.5|29.7|32.6|29.8|32.47|29.67|0
1666244700000|2022-10-20 05:45:00|32.51|29.71|32.67|29.87|32.72|29.92|32.51|29.71|0
1666245000000|2022-10-20 05:50:00|32.69|29.89|32.68|29.88|32.8|30|32.66|29.86|0
1666245300000|2022-10-20 05:55:00|32.67|29.87|32.71|29.91|32.77|29.97|32.62|29.82|0
1666245600000|2022-10-20 06:00:00|32.65|29.85|32.76|29.96|32.87|30.07|32.65|29.85|0
1666245900000|2022-10-20 06:05:00|32.77|29.97|32.59|29.79|32.77|29.97|32.56|29.76|0
1666246200000|2022-10-20 06:10:00|32.61|29.81|32.66|29.86|32.81|30.01|32.58|29.78|0
1666246500000|2022-10-20 06:15:00|32.65|29.85|32.83|30.03|32.89|30.09|32.65|29.85|0
1666246800000|2022-10-20 06:20:00|32.84|30.04|33.02|30.22|33.08|30.28|32.77|29.97|0
1666247100000|2022-10-20 06:25:00|33.03|30.23|32.96|30.16|33.04|30.24|32.89|30.09|0
1666247400000|2022-10-20 06:30:00|32.98|30.18|33.26|30.46|33.29|30.49|32.98|30.18|0
1666247700000|2022-10-20 06:35:00|33.25|30.45|33.23|30.43|33.32|30.52|33.19|30.39|0
1666248000000|2022-10-20 06:40:00|33.21|30.41|33.06|30.26|33.23|30.43|33.02|30.22|0
1666248300000|2022-10-20 06:45:00|33.08|30.28|33|30.2|33.15|30.35|33|30.2|0
1666248600000|2022-10-20 06:50:00|33.01|30.21|32.67|29.87|33.04|30.24|32.08|29.28|0
1666248900000|2022-10-20 06:55:00|32.68|29.88|32.66|29.86|32.68|29.88|32.58|29.78|0
1666249200000|2022-10-20 07:00:00|32.68|29.88|32.96|30.16|32.96|30.16|32.52|29.72|0
1666249500000|2022-10-20 07:05:00|32.85|30.25|33.09|30.49|33.19|30.59|32.78|30.18|0
1666249800000|2022-10-20 07:10:00|33.15|30.55|33.17|30.57|33.27|30.67|33.01|30.41|0
1666250100000|2022-10-20 07:15:00|33.18|30.58|33|30.4|33.19|30.59|32.85|30.25|0
1666250400000|2022-10-20 07:20:00|32.93|30.33|32.76|30.16|32.93|30.33|32.74|30.14|0
1666250700000|2022-10-20 07:25:00|32.72|30.12|33.03|30.43|33.07|30.47|32.68|30.08|0
1666251000000|2022-10-20 07:30:00|33.05|30.45|32.96|30.36|33.15|30.55|32.91|30.31|0
1666251300000|2022-10-20 07:35:00|32.98|30.38|33.41|30.81|33.41|30.81|32.92|30.32|0
1666251600000|2022-10-20 07:40:00|33.42|30.82|32.64|30.04|33.46|30.86|32.55|29.95|0
1666251900000|2022-10-20 07:45:00|32.62|30.02|32.75|30.15|32.78|30.18|32.57|29.97|0
1666252200000|2022-10-20 07:50:00|32.76|30.16|32.97|30.37|32.97|30.37|32.53|29.93|0
1666252500000|2022-10-20 07:55:00|33.02|30.42|33.08|30.48|33.18|30.58|32.94|30.34|0
1666252800000|2022-10-20 08:00:00|33.05|30.45|32.92|30.32|33.21|30.61|32.92|30.32|0
1666253100000|2022-10-20 08:05:00|32.91|30.31|32.9|30.3|32.91|30.31|32.71|30.11|0
1666253400000|2022-10-20 08:10:00|32.89|30.29|33.15|30.55|33.19|30.59|32.89|30.29|0
1666253700000|2022-10-20 08:15:00|33.14|30.54|32.91|30.31|33.14|30.54|32.89|30.29|0
1666254000000|2022-10-20 08:20:00|32.9|30.3|32.93|30.33|32.97|30.37|32.84|30.24|0
1666254300000|2022-10-20 08:25:00|32.91|30.31|33.03|30.43|33.09|30.49|32.91|30.31|0
1666254600000|2022-10-20 08:30:00|33.05|30.45|32.91|30.31|33.14|30.54|32.87|30.27|0
1666254900000|2022-10-20 08:35:00|32.89|30.29|32.81|30.21|32.91|30.31|32.71|30.11|0
1666255200000|2022-10-20 08:40:00|32.8|30.2|32.7|30.1|32.85|30.25|32.7|30.1|0
1666255500000|2022-10-20 08:45:00|32.72|30.12|32.69|30.09|32.75|30.15|32.67|30.07|0
1666255800000|2022-10-20 08:50:00|32.67|30.07|32.79|30.19|32.83|30.23|32.67|30.07|0
1666256100000|2022-10-20 08:55:00|32.82|30.22|32.94|30.34|32.99|30.39|32.82|30.22|0
1666256400000|2022-10-20 09:00:00|32.93|30.33|32.86|30.26|32.97|30.37|32.82|30.22|0
1666256700000|2022-10-20 09:05:00|32.89|30.29|32.66|30.06|32.9|30.3|32.66|30.06|0
1666257000000|2022-10-20 09:10:00|32.67|30.07|32.74|30.14|32.79|30.19|32.64|30.04|0
1666257300000|2022-10-20 09:15:00|32.72|30.12|32.66|30.06|32.76|30.16|32.56|29.96|0
1666257600000|2022-10-20 09:20:00|32.67|30.07|32.76|30.16|32.77|30.17|32.61|30.01|0
1666257900000|2022-10-20 09:25:00|32.77|30.17|32.72|30.12|32.82|30.22|32.68|30.08|0
1666258200000|2022-10-20 09:30:00|32.71|30.11|32.45|29.85|32.71|30.11|32.42|29.82|0
1666258500000|2022-10-20 09:35:00|32.42|29.82|32.43|29.83|32.47|29.87|32.33|29.73|0
1666258800000|2022-10-20 09:40:00|32.44|29.84|32.52|29.92|32.54|29.94|32.4|29.8|0
1666259100000|2022-10-20 09:45:00|32.49|29.89|32.26|29.66|32.49|29.89|32.26|29.66|0
1666259400000|2022-10-20 09:50:00|32.28|29.68|32.31|29.71|32.41|29.81|32.26|29.66|0
1666259700000|2022-10-20 09:55:00|32.29|29.69|32.45|29.85|32.5|29.9|32.29|29.69|0
1666260000000|2022-10-20 10:00:00|32.47|29.87|32.6|30|32.63|30.03|32.42|29.82|0
1666260300000|2022-10-20 10:05:00|32.59|29.99|32.59|29.99|32.6|30|32.43|29.83|0
1666260600000|2022-10-20 10:10:00|32.58|29.98|32.56|29.96|32.63|30.03|32.55|29.95|0
1666260900000|2022-10-20 10:15:00|32.57|29.97|32.54|29.94|32.59|29.99|32.51|29.91|0
1666261200000|2022-10-20 10:20:00|32.52|29.92|32.43|29.83|32.6|30|32.42|29.82|0
1666261500000|2022-10-20 10:25:00|32.42|29.82|32.39|29.79|32.44|29.84|32.3|29.7|0
1666261800000|2022-10-20 10:30:00|32.38|29.78|32.32|29.72|32.39|29.79|32.25|29.65|0
1666262100000|2022-10-20 10:35:00|32.31|29.71|33.04|30.44|33.11|30.51|32.14|29.54|0
1666262400000|2022-10-20 10:40:00|33.01|30.41|32.71|30.11|33.02|30.42|32.63|30.03|0
1666262700000|2022-10-20 10:45:00|32.69|30.09|32.81|30.21|32.95|30.35|32.68|30.08|0
1666263000000|2022-10-20 10:50:00|32.79|30.19|32.22|29.62|32.8|30.2|32.19|29.59|0
1666263300000|2022-10-20 10:55:00|32.21|29.61|32.79|30.19|33.2|30.6|32.13|29.53|0
1666263600000|2022-10-20 11:00:00|32.82|30.22|32.55|29.95|32.94|30.34|32.55|29.95|0
1666263900000|2022-10-20 11:05:00|32.56|29.96|32.64|30.04|32.78|30.18|32.56|29.96|0
1666264200000|2022-10-20 11:10:00|32.66|30.06|32.66|30.06|32.69|30.09|32.38|29.78|0
1666264500000|2022-10-20 11:15:00|32.67|30.07|32.54|29.94|32.69|30.09|32.46|29.86|0
1666264800000|2022-10-20 11:20:00|32.53|29.93|32.73|30.13|32.75|30.15|32.48|29.88|0
1666265100000|2022-10-20 11:25:00|32.7|30.1|32.8|30.2|32.84|30.24|32.69|30.09|0
1666265400000|2022-10-20 11:30:00|32.81|30.21|32.87|30.27|32.92|30.32|32.68|30.08|0
1666265700000|2022-10-20 11:35:00|32.86|30.26|32.94|30.34|33|30.4|32.81|30.21|0
1666266000000|2022-10-20 11:40:00|32.95|30.35|32.78|30.18|33.06|30.46|32.63|30.03|0
1666266300000|2022-10-20 11:45:00|32.76|30.16|32.54|29.94|32.78|30.18|32.47|29.87|0
1666266600000|2022-10-20 11:50:00|32.55|29.95|32.56|29.96|32.72|30.12|32.54|29.94|0
1666266900000|2022-10-20 11:55:00|32.55|29.95|32.41|29.81|32.56|29.96|32.38|29.78|0
1666267200000|2022-10-20 12:00:00|32.43|29.83|32.23|29.63|32.48|29.88|32.23|29.63|0
1666267500000|2022-10-20 12:05:00|32.22|29.62|32.5|29.9|32.6|30|32.22|29.62|0
1666267800000|2022-10-20 12:10:00|32.51|29.91|32.53|29.93|32.63|30.03|32.46|29.86|0
1666268100000|2022-10-20 12:15:00|32.52|29.92|32.41|29.81|32.55|29.95|32.31|29.71|0
1666268400000|2022-10-20 12:20:00|32.36|29.76|31.88|29.28|32.36|29.76|31.79|29.19|0
1666268700000|2022-10-20 12:25:00|31.87|29.27|32.06|29.46|32.09|29.49|31.81|29.21|0
1666269000000|2022-10-20 12:30:00|32.36|29.76|32.35|29.75|32.38|29.78|31.71|29.11|0
1666269300000|2022-10-20 12:35:00|32.33|29.73|31.92|29.32|32.99|30.39|31.92|29.32|0
1666269600000|2022-10-20 12:40:00|31.94|29.34|32.42|29.82|32.52|29.92|31.91|29.31|0
1666269900000|2022-10-20 12:45:00|32.45|29.85|32.31|29.71|32.57|29.97|32.27|29.67|0
1666270200000|2022-10-20 12:50:00|32.35|29.75|32.19|29.59|32.35|29.75|32|29.4|0
1666270500000|2022-10-20 12:55:00|32.2|29.6|32.73|30.13|32.76|30.16|32.17|29.57|0
1666270800000|2022-10-20 13:00:00|32.72|30.12|32.67|30.07|32.79|30.19|32.51|29.91|0
1666271100000|2022-10-20 13:05:00|32.65|30.05|32.31|29.71|32.67|30.07|32.28|29.68|0
1666271400000|2022-10-20 13:10:00|32.29|29.69|32.34|29.74|32.47|29.87|32.28|29.68|0
1666271700000|2022-10-20 13:15:00|32.37|29.77|32.17|29.57|32.38|29.78|32.16|29.56|0
1666272000000|2022-10-20 13:20:00|32.19|29.59|32.19|29.59|32.21|29.61|32.1|29.5|0
1666272300000|2022-10-20 13:25:00|32.23|29.63|32.41|29.81|32.44|29.84|32.22|29.62|0
1666272600000|2022-10-20 13:30:00|32.48|29.88|32.1|29.5|32.65|30.05|32.01|29.41|0
1666272900000|2022-10-20 13:35:00|32.16|29.56|32.6|30|32.7|30.1|32.16|29.56|0
1666273200000|2022-10-20 13:40:00|32.65|30.05|32.16|29.56|32.77|30.17|32.16|29.56|0
1666273500000|2022-10-20 13:45:00|32.18|29.58|31.85|29.25|32.21|29.61|31.74|29.14|0
1666273800000|2022-10-20 13:50:00|31.81|29.21|31.64|29.04|31.89|29.29|31.46|28.86|0
1666274100000|2022-10-20 13:55:00|31.66|29.06|31.93|29.33|32.11|29.51|31.6|29|0
1666274400000|2022-10-20 14:00:00|31.88|29.28|31.29|28.69|31.98|29.38|31.27|28.67|0
1666274700000|2022-10-20 14:05:00|31.28|28.68|30.83|28.23|31.3|28.7|30.77|28.17|0
1666275000000|2022-10-20 14:10:00|30.79|28.19|31.77|29.17|31.86|29.26|30.77|28.17|0
1666275300000|2022-10-20 14:15:00|31.76|29.16|31.21|28.61|31.76|29.16|31.17|28.57|0
1666275600000|2022-10-20 14:20:00|31.19|28.59|31.18|28.58|31.32|28.72|31.03|28.43|0
1666275900000|2022-10-20 14:25:00|31.17|28.57|31.26|28.66|31.5|28.9|31.17|28.57|0
1666276200000|2022-10-20 14:30:00|31.22|28.62|31.72|29.12|31.81|29.21|31.11|28.51|0
1666276500000|2022-10-20 14:35:00|31.7|29.1|31.65|29.05|31.77|29.17|31.61|29.01|0
1666276800000|2022-10-20 14:40:00|31.64|29.04|31.74|29.14|31.94|29.34|31.61|29.01|0
1666277100000|2022-10-20 14:45:00|31.76|29.16|31.66|29.06|31.78|29.18|31.55|28.95|0
1666277400000|2022-10-20 14:50:00|31.67|29.07|31.94|29.34|32.01|29.41|31.58|28.98|0
1666277700000|2022-10-20 14:55:00|31.93|29.33|31.49|28.89|31.93|29.33|31.49|28.89|0
1666278000000|2022-10-20 15:00:00|31.48|28.88|31.76|29.16|31.81|29.21|31.41|28.81|0
1666278300000|2022-10-20 15:05:00|31.79|29.19|31.59|28.99|31.8|29.2|31.57|28.97|0
1666278600000|2022-10-20 15:10:00|31.61|29.01|30.86|28.26|31.7|29.1|30.78|28.18|0
1666278900000|2022-10-20 15:15:00|30.89|28.29|31.14|28.54|31.16|28.56|30.81|28.21|0
1666279200000|2022-10-20 15:20:00|31.12|28.52|31.08|28.48|31.2|28.6|30.98|28.38|0
1666279500000|2022-10-20 15:25:00|31.06|28.46|31|28.4|31.37|28.77|30.83|28.23|0
1666279800000|2022-10-20 15:30:00|30.98|28.38|30.66|28.06|31.01|28.41|30.54|27.94|0
1666280100000|2022-10-20 15:35:00|30.65|28.05|30.4|27.8|30.72|28.12|30.34|27.74|0
1666280400000|2022-10-20 15:40:00|30.39|27.79|30.07|27.47|30.45|27.85|30|27.4|0
1666280700000|2022-10-20 15:45:00|30.04|27.44|30.36|27.76|30.49|27.89|30.04|27.44|0
1666281000000|2022-10-20 15:50:00|30.37|27.77|30.43|27.83|30.44|27.84|30.26|27.66|0
1666281300000|2022-10-20 15:55:00|30.45|27.85|30.75|28.15|30.77|28.17|30.42|27.82|0
1666281600000|2022-10-20 16:00:00|30.76|28.16|31.04|28.44|31.14|28.54|30.69|28.09|0
1666281900000|2022-10-20 16:05:00|31.05|28.45|31.45|28.85|31.51|28.91|31.01|28.41|0
1666282200000|2022-10-20 16:10:00|31.47|28.87|30.69|28.09|31.76|29.16|30.65|28.05|0
1666282500000|2022-10-20 16:15:00|30.7|28.1|30.5|27.9|30.73|28.13|30.42|27.82|0
1666282800000|2022-10-20 16:20:00|30.53|27.93|30.8|28.2|30.92|28.32|30.53|27.93|0
1666283100000|2022-10-20 16:25:00|30.79|28.19|30.96|28.36|31.09|28.49|30.79|28.19|0
1666283400000|2022-10-20 16:30:00|30.98|28.38|30.99|28.39|31.05|28.45|30.8|28.2|0
1666283700000|2022-10-20 16:35:00|31|28.4|31.14|28.54|31.18|28.58|30.9|28.3|0
1666284000000|2022-10-20 16:40:00|31.11|28.51|31.14|28.54|31.18|28.58|30.96|28.36|0
1666284300000|2022-10-20 16:45:00|31.12|28.52|31.19|28.59|31.42|28.82|31.12|28.52|0
1666284600000|2022-10-20 16:50:00|31.2|28.6|31.29|28.69|31.37|28.77|31.13|28.53|0
1666284900000|2022-10-20 16:55:00|31.27|28.67|31.07|28.47|31.35|28.75|31.07|28.47|0
1666285200000|2022-10-20 17:00:00|31.08|28.48|31.05|28.45|31.26|28.66|31.03|28.43|0
1666285500000|2022-10-20 17:05:00|31.07|28.47|30.78|28.18|32.31|29.71|30.78|28.18|0
1666285800000|2022-10-20 17:10:00|31.2|28.6|31.4|28.8|31.65|29.05|31.19|28.59|0
1666286100000|2022-10-20 17:15:00|31.41|28.81|31.52|28.92|31.58|28.98|31.36|28.76|0
1666286400000|2022-10-20 17:20:00|31.55|28.95|31.47|28.87|31.61|29.01|31.23|28.63|0
1666286700000|2022-10-20 17:25:00|31.44|28.84|31.33|28.73|31.46|28.86|31.27|28.67|0
1666287000000|2022-10-20 17:30:00|31.34|28.74|31.47|28.87|31.55|28.95|31.3|28.7|0
1666287300000|2022-10-20 17:35:00|31.45|28.85|31.42|28.82|31.51|28.91|31.3|28.7|0
1666287600000|2022-10-20 17:40:00|31.46|28.86|31.56|28.96|31.7|29.1|31.38|28.78|0
1666287900000|2022-10-20 17:45:00|31.58|28.98|32.01|29.41|32.04|29.44|31.52|28.92|0
1666288200000|2022-10-20 17:50:00|32.02|29.42|31.87|29.27|32.16|29.56|31.68|29.08|0
1666288500000|2022-10-20 17:55:00|31.89|29.29|31.71|29.11|32.02|29.42|31.7|29.1|0
1666288800000|2022-10-20 18:00:00|31.75|29.15|31.83|29.23|31.91|29.31|31.65|29.05|0
1666289100000|2022-10-20 18:05:00|31.85|29.25|32.09|29.49|32.19|29.59|31.82|29.22|0
1666289400000|2022-10-20 18:10:00|32.08|29.48|32.23|29.63|32.28|29.68|32.01|29.41|0
1666289700000|2022-10-20 18:15:00|32.24|29.64|32.45|29.85|32.53|29.93|32.08|29.48|0
1666290000000|2022-10-20 18:20:00|32.44|29.84|32.04|29.44|32.63|30.03|32|29.4|0
1666290300000|2022-10-20 18:25:00|32.05|29.45|32.1|29.5|32.15|29.55|31.99|29.39|0
1666290600000|2022-10-20 18:30:00|32.15|29.55|31.73|29.13|32.17|29.57|31.72|29.12|0
1666290900000|2022-10-20 18:35:00|31.74|29.14|31.8|29.2|31.88|29.28|31.68|29.08|0
1666291200000|2022-10-20 18:40:00|31.81|29.21|32.13|29.53|32.14|29.54|31.8|29.2|0
1666291500000|2022-10-20 18:45:00|32.11|29.51|31.97|29.37|32.16|29.56|31.87|29.27|0
1666291800000|2022-10-20 18:50:00|31.96|29.36|31.69|29.09|32.1|29.5|31.64|29.04|0
1666292100000|2022-10-20 18:55:00|31.7|29.1|31.69|29.09|31.75|29.15|31.43|28.83|0
1666292400000|2022-10-20 19:00:00|31.7|29.1|31.7|29.1|31.71|29.11|31.51|28.91|0
1666292700000|2022-10-20 19:05:00|31.69|29.09|31.3|28.7|31.69|29.09|31.21|28.61|0
1666293000000|2022-10-20 19:10:00|31.29|28.69|31.08|28.48|31.46|28.86|31.03|28.43|0
1666293300000|2022-10-20 19:15:00|31.09|28.49|31.4|28.8|31.42|28.82|31.09|28.49|0
1666293600000|2022-10-20 19:20:00|31.39|28.79|31.52|28.92|31.67|29.07|31.39|28.79|0
1666293900000|2022-10-20 19:25:00|31.53|28.93|31.53|28.93|31.72|29.12|31.46|28.86|0
1666294200000|2022-10-20 19:30:00|31.56|28.96|31.82|29.22|31.83|29.23|31.52|28.92|0
1666294500000|2022-10-20 19:35:00|31.79|29.19|31.69|29.09|31.87|29.27|31.51|28.91|0
1666294800000|2022-10-20 19:40:00|31.7|29.1|31.39|28.79|31.75|29.15|31.36|28.76|0
1666295100000|2022-10-20 19:45:00|31.43|28.83|31.31|28.71|31.59|28.99|31.22|28.62|0
1666295400000|2022-10-20 19:50:00|31.28|28.68|31.06|28.46|31.33|28.73|30.92|28.32|0
1666295700000|2022-10-20 19:55:00|31.07|28.47|31.47|28.87|31.48|28.88|30.99|28.39|0
1666296000000|2022-10-20 20:00:00|31.45|28.85|31.28|28.68|31.5|28.9|31.26|28.66|0
1666296300000|2022-10-20 20:05:00|31.27|28.67|31.11|28.51|31.33|28.73|31.1|28.5|0
1666296600000|2022-10-20 20:10:00|31.24|28.64|31.14|28.54|31.48|28.88|31.05|28.45|0
1666296900000|2022-10-20 20:15:00|31.28|28.48|31.41|28.61|31.49|28.69|31.28|28.48|0
1666297200000|2022-10-20 20:20:00|31.4|28.6|31.56|28.76|31.57|28.77|31.39|28.59|0
1666297500000|2022-10-20 20:25:00|31.57|28.77|31.51|28.71|31.6|28.8|31.51|28.71|0
1666297800000|2022-10-20 20:30:00|31.52|28.72|31.48|28.68|31.65|28.85|31.37|28.57|0
1666298100000|2022-10-20 20:35:00|31.49|28.69|31.48|28.68|31.51|28.71|31.41|28.61|0
1666298400000|2022-10-20 20:40:00|31.51|28.71|31.72|28.92|31.8|29|31.48|28.68|0
1666298700000|2022-10-20 20:45:00|31.71|28.91|31.72|28.92|31.76|28.96|31.69|28.89|0
1666299000000|2022-10-20 20:50:00|31.71|28.91|31.73|28.93|31.79|28.99|31.67|28.87|0
1666299300000|2022-10-20 20:55:00|31.75|28.95|31.74|28.94|31.82|29.02|31.66|28.86|0
1666299600000|2022-10-20 21:00:00|31.73|28.93|31.76|28.96|31.77|28.97|31.73|28.93|0
1666299900000|2022-10-20 21:05:00|31.74|28.94|31.72|28.92|31.76|28.96|31.7|28.9|0
1666300200000|2022-10-20 21:10:00|31.71|28.91|31.73|28.93|31.75|28.95|31.7|28.9|0
1666300500000|2022-10-20 21:15:00|31.72|28.92|31.69|28.89|31.72|28.92|31.69|28.89|0
1666300800000|2022-10-20 21:20:00|31.7|28.9|31.69|28.89|31.71|28.91|31.66|28.86|0
1666301100000|2022-10-20 21:25:00|31.67|28.87|31.7|28.9|31.7|28.9|31.66|28.86|0
1666301400000|2022-10-20 21:30:00|31.69|28.89|31.7|28.9|31.71|28.91|31.68|28.88|0
1666301700000|2022-10-20 21:35:00|31.71|28.91|31.69|28.89|31.71|28.91|31.67|28.87|0
1666302000000|2022-10-20 21:40:00|31.7|28.9|31.71|28.91|31.72|28.92|31.69|28.89|0
1666302300000|2022-10-20 21:45:00|31.7|28.9|31.71|28.91|31.71|28.91|31.7|28.9|0
1666302600000|2022-10-20 21:50:00|31.72|28.92|31.73|28.93|31.74|28.94|31.71|28.91|0
1666302900000|2022-10-20 21:55:00|31.71|28.91|31.74|28.94|31.74|28.94|31.71|28.91|0
1666303200000|2022-10-20 22:00:00|31.75|28.95|31.84|29.04|31.98|29.18|31.75|28.95|0
1666303500000|2022-10-20 22:05:00|31.83|29.03|32.04|29.24|32.04|29.24|31.83|29.03|0
1666303800000|2022-10-20 22:10:00|32.02|29.22|31.99|29.19|32.07|29.27|31.92|29.12|0
1666304100000|2022-10-20 22:15:00|32|29.2|32.04|29.24|32.04|29.24|31.93|29.13|0
1666304400000|2022-10-20 22:20:00|32.05|29.25|31.91|29.11|32.08|29.28|31.91|29.11|0
1666304700000|2022-10-20 22:25:00|31.93|29.13|32.14|29.34|32.14|29.34|31.93|29.13|0
1666305000000|2022-10-20 22:30:00|32.15|29.35|32.33|29.53|32.45|29.65|32.13|29.33|0
1666305300000|2022-10-20 22:35:00|32.32|29.52|32.35|29.55|32.41|29.61|32.31|29.51|0
1666305600000|2022-10-20 22:40:00|32.34|29.54|32.38|29.58|32.39|29.59|32.34|29.54|0
1666305900000|2022-10-20 22:45:00|32.37|29.57|32.49|29.69|32.51|29.71|32.37|29.57|0
1666306200000|2022-10-20 22:50:00|32.47|29.67|32.36|29.56|32.49|29.69|32.36|29.56|0
1666306500000|2022-10-20 22:55:00|32.37|29.57|32.42|29.62|32.45|29.65|32.37|29.57|0
1666306800000|2022-10-20 23:00:00|32.41|29.61|32.41|29.61|32.46|29.66|32.35|29.55|0
1666307100000|2022-10-20 23:05:00|32.42|29.62|32.58|29.78|32.66|29.86|32.41|29.61|0
1666307400000|2022-10-20 23:10:00|32.59|29.79|32.68|29.88|32.71|29.91|32.59|29.79|0
1666307700000|2022-10-20 23:15:00|32.7|29.9|32.62|29.82|32.71|29.91|32.61|29.81|0
1666308000000|2022-10-20 23:20:00|32.61|29.81|32.66|29.86|32.66|29.86|32.58|29.78|0
1666308300000|2022-10-20 23:25:00|32.67|29.87|32.68|29.88|32.71|29.91|32.61|29.81|0
1666308600000|2022-10-20 23:30:00|32.71|29.91|32.58|29.78|32.71|29.91|32.47|29.67|0
1666308900000|2022-10-20 23:35:00|32.57|29.77|32.49|29.69|32.6|29.8|32.49|29.69|0
1666309200000|2022-10-20 23:40:00|32.5|29.7|32.45|29.65|32.53|29.73|32.45|29.65|0
1666309500000|2022-10-20 23:45:00|32.44|29.64|32.53|29.73|32.53|29.73|32.44|29.64|0
1666309800000|2022-10-20 23:50:00|32.54|29.74|32.55|29.75|32.58|29.78|32.5|29.7|0
1666310100000|2022-10-20 23:55:00|32.54|29.74|32.44|29.64|32.54|29.74|32.42|29.62|0
1666310400000|2022-10-21 00:00:00|32.45|29.65|32.48|29.68|32.52|29.72|32.42|29.62|0
1666310700000|2022-10-21 00:05:00|32.47|29.67|32.61|29.81|32.69|29.89|32.45|29.65|0
1666311000000|2022-10-21 00:10:00|32.62|29.82|32.63|29.83|32.74|29.94|32.57|29.77|0
1666311300000|2022-10-21 00:15:00|32.62|29.82|32.57|29.77|32.62|29.82|32.53|29.73|0
1666311600000|2022-10-21 00:20:00|32.56|29.76|32.62|29.82|32.62|29.82|32.56|29.76|0
1666311900000|2022-10-21 00:25:00|32.63|29.83|32.61|29.81|32.63|29.83|32.54|29.74|0
1666312200000|2022-10-21 00:30:00|32.6|29.8|32.64|29.84|32.75|29.95|32.57|29.77|0
1666312500000|2022-10-21 00:35:00|32.65|29.85|32.33|29.53|32.66|29.86|32.31|29.51|0
1666312800000|2022-10-21 00:40:00|32.34|29.54|32.25|29.45|32.38|29.58|32.23|29.43|0
1666313100000|2022-10-21 00:45:00|32.26|29.46|32.24|29.44|32.3|29.5|32.21|29.41|0
1666313400000|2022-10-21 00:50:00|32.25|29.45|32.11|29.31|32.29|29.49|32.1|29.3|0
1666313700000|2022-10-21 00:55:00|32.12|29.32|32.22|29.42|32.23|29.43|32.12|29.32|0
1666314000000|2022-10-21 01:00:00|32.18|29.38|32.28|29.48|32.33|29.53|32.17|29.37|0
1666314300000|2022-10-21 01:05:00|32.3|29.5|32.44|29.64|32.47|29.67|32.3|29.5|0
1666314600000|2022-10-21 01:10:00|32.43|29.63|32.36|29.56|32.46|29.66|32.33|29.53|0
1666314900000|2022-10-21 01:15:00|32.35|29.55|32.12|29.32|32.36|29.56|32.07|29.27|0
1666315200000|2022-10-21 01:20:00|32.13|29.33|32.25|29.45|32.29|29.49|32.13|29.33|0
1666315500000|2022-10-21 01:25:00|32.26|29.46|32.19|29.39|32.32|29.52|32.19|29.39|0
1666315800000|2022-10-21 01:30:00|32.22|29.42|32.25|29.45|32.29|29.49|32.14|29.34|0
1666316100000|2022-10-21 01:35:00|32.27|29.47|32.18|29.38|32.34|29.54|32.1|29.3|0
1666316400000|2022-10-21 01:40:00|32.15|29.35|32.19|29.39|32.27|29.47|32.13|29.33|0
1666316700000|2022-10-21 01:45:00|32.2|29.4|32.16|29.36|32.28|29.48|32.13|29.33|0
1666317000000|2022-10-21 01:50:00|32.17|29.37|32.23|29.43|32.27|29.47|32.17|29.37|0
1666317300000|2022-10-21 01:55:00|32.22|29.42|32.29|29.49|32.32|29.52|32.17|29.37|0
1666317600000|2022-10-21 02:00:00|32.33|29.53|32.24|29.44|32.34|29.54|32.17|29.37|0
1666317900000|2022-10-21 02:05:00|32.23|29.43|32.29|29.49|32.32|29.52|32.2|29.4|0
1666318200000|2022-10-21 02:10:00|32.3|29.5|32.28|29.48|32.3|29.5|32.17|29.37|0
1666318500000|2022-10-21 02:15:00|32.26|29.46|32.12|29.32|32.27|29.47|32.12|29.32|0
1666318800000|2022-10-21 02:20:00|32.13|29.33|32.04|29.24|32.15|29.35|31.93|29.13|0
1666319100000|2022-10-21 02:25:00|32.02|29.22|31.99|29.19|32.05|29.25|31.99|29.19|0
1666319400000|2022-10-21 02:30:00|31.97|29.17|31.89|29.09|31.99|29.19|31.83|29.03|0
1666319700000|2022-10-21 02:35:00|31.9|29.1|31.93|29.13|31.98|29.18|31.9|29.1|0
1666320000000|2022-10-21 02:40:00|31.94|29.14|31.95|29.15|32.03|29.23|31.94|29.14|0
1666320300000|2022-10-21 02:45:00|31.93|29.13|31.98|29.18|31.98|29.18|31.85|29.05|0
1666320600000|2022-10-21 02:50:00|31.96|29.16|31.99|29.19|32.01|29.21|31.95|29.15|0
1666320900000|2022-10-21 02:55:00|31.97|29.17|31.86|29.06|32|29.2|31.85|29.05|0
1666321200000|2022-10-21 03:00:00|31.89|29.09|31.76|28.96|31.9|29.1|31.74|28.94|0
1666321500000|2022-10-21 03:05:00|31.77|28.97|31.81|29.01|31.82|29.02|31.75|28.95|0
1666321800000|2022-10-21 03:10:00|31.8|29|31.75|28.95|31.81|29.01|31.72|28.92|0
1666322100000|2022-10-21 03:15:00|31.72|28.92|31.76|28.96|31.78|28.98|31.7|28.9|0
1666322400000|2022-10-21 03:20:00|31.77|28.97|31.83|29.03|31.83|29.03|31.77|28.97|0
1666322700000|2022-10-21 03:25:00|31.81|29.01|31.79|28.99|31.81|29.01|31.75|28.95|0
1666323000000|2022-10-21 03:30:00|31.81|29.01|31.95|29.15|31.96|29.16|31.78|28.98|0
1666323300000|2022-10-21 03:35:00|31.94|29.14|32.12|29.32|32.12|29.32|31.93|29.13|0
1666323600000|2022-10-21 03:40:00|32.1|29.3|32.28|29.48|32.28|29.48|32.09|29.29|0
1666323900000|2022-10-21 03:45:00|32.27|29.47|32.16|29.36|32.29|29.49|32.16|29.36|0
1666324200000|2022-10-21 03:50:00|32.18|29.38|32.2|29.4|32.25|29.45|32.15|29.35|0
1666324500000|2022-10-21 03:55:00|32.19|29.39|32.21|29.41|32.31|29.51|32.19|29.39|0
1666324800000|2022-10-21 04:00:00|32.22|29.42|32.31|29.51|32.31|29.51|32.21|29.41|0
1666325100000|2022-10-21 04:05:00|32.3|29.5|32.34|29.54|32.37|29.57|32.27|29.47|0
1666325400000|2022-10-21 04:10:00|32.33|29.53|32.37|29.57|32.37|29.57|32.31|29.51|0
1666325700000|2022-10-21 04:15:00|32.39|29.59|32.28|29.48|32.41|29.61|32.28|29.48|0
1666326000000|2022-10-21 04:20:00|32.26|29.46|32.2|29.4|32.27|29.47|32.18|29.38|0
1666326300000|2022-10-21 04:25:00|32.21|29.41|32.18|29.38|32.21|29.41|32.12|29.32|0
1666326600000|2022-10-21 04:30:00|32.17|29.37|32.22|29.42|32.28|29.48|32.16|29.36|0
1666326900000|2022-10-21 04:35:00|32.23|29.43|32.28|29.48|32.29|29.49|32.23|29.43|0
1666327200000|2022-10-21 04:40:00|32.29|29.49|32.2|29.4|32.29|29.49|32.2|29.4|0
1666327500000|2022-10-21 04:45:00|32.21|29.41|32.24|29.44|32.24|29.44|32.15|29.35|0
1666327800000|2022-10-21 04:50:00|32.25|29.45|32.31|29.51|32.34|29.54|32.23|29.43|0
1666328100000|2022-10-21 04:55:00|32.32|29.52|32.21|29.41|32.38|29.58|32.21|29.41|0
1666328400000|2022-10-21 05:00:00|32.23|29.43|32.21|29.41|32.3|29.5|32.18|29.38|0
1666328700000|2022-10-21 05:05:00|32.22|29.42|32.34|29.54|32.39|29.59|32.22|29.42|0
1666329000000|2022-10-21 05:10:00|32.35|29.55|32.36|29.56|32.39|29.59|32.32|29.52|0
1666329300000|2022-10-21 05:15:00|32.37|29.57|32.39|29.59|32.42|29.62|32.34|29.54|0
1666329600000|2022-10-21 05:20:00|32.38|29.58|32.41|29.61|32.45|29.65|32.32|29.52|0
1666329900000|2022-10-21 05:25:00|32.4|29.6|32.42|29.62|32.42|29.62|32.32|29.52|0
1666330200000|2022-10-21 05:30:00|32.41|29.61|32.42|29.62|32.45|29.65|32.38|29.58|0
1666330500000|2022-10-21 05:35:00|32.41|29.61|32.29|29.49|32.42|29.62|32.28|29.48|0
1666330800000|2022-10-21 05:40:00|32.3|29.5|32.31|29.51|32.38|29.58|32.27|29.47|0
1666331100000|2022-10-21 05:45:00|32.32|29.52|32.32|29.52|32.33|29.53|32.2|29.4|0
1666331400000|2022-10-21 05:50:00|32.3|29.5|32.32|29.52|32.37|29.57|32.28|29.48|0
1666331700000|2022-10-21 05:55:00|32.33|29.53|32.35|29.55|32.38|29.58|32.28|29.48|0
1666332000000|2022-10-21 06:00:00|32.36|29.56|32.31|29.51|32.49|29.69|32.26|29.46|0
1666332300000|2022-10-21 06:05:00|32.33|29.53|32.13|29.33|32.38|29.58|32.05|29.25|0
1666332600000|2022-10-21 06:10:00|32.14|29.34|32.02|29.22|32.17|29.37|32.01|29.21|0
1666332900000|2022-10-21 06:15:00|32.03|29.23|32.32|29.52|32.32|29.52|32.03|29.23|0
1666333200000|2022-10-21 06:20:00|32.33|29.53|32.28|29.48|32.34|29.54|32.2|29.4|0
1666333500000|2022-10-21 06:25:00|32.27|29.47|32.32|29.52|32.34|29.54|32.23|29.43|0
1666333800000|2022-10-21 06:30:00|32.3|29.5|32.28|29.48|32.36|29.56|32.11|29.31|0
1666334100000|2022-10-21 06:35:00|32.3|29.5|32.16|29.36|32.3|29.5|32.16|29.36|0
1666334400000|2022-10-21 06:40:00|32.18|29.38|32.01|29.21|32.19|29.39|31.97|29.17|0
1666334700000|2022-10-21 06:45:00|31.98|29.18|31.88|29.08|32.01|29.21|31.86|29.06|0
1666335000000|2022-10-21 06:50:00|31.9|29.1|31.98|29.18|32|29.2|31.9|29.1|0
1666335300000|2022-10-21 06:55:00|31.99|29.19|32.05|29.25|32.09|29.29|31.98|29.18|0
1666335600000|2022-10-21 07:00:00|32.07|29.27|32.17|29.37|32.23|29.43|32.06|29.26|0
1666335900000|2022-10-21 07:05:00|32.05|29.45|32.27|29.67|32.39|29.79|32.05|29.45|0
1666336200000|2022-10-21 07:10:00|32.26|29.66|32.33|29.73|32.35|29.75|32.14|29.54|0
1666336500000|2022-10-21 07:15:00|32.35|29.75|31.96|29.36|32.36|29.76|31.91|29.31|0
1666336800000|2022-10-21 07:20:00|31.95|29.35|31.44|28.84|31.95|29.35|31.39|28.79|0
1666337100000|2022-10-21 07:25:00|31.45|28.85|31.58|28.98|31.69|29.09|31.39|28.79|0
1666337400000|2022-10-21 07:30:00|31.6|29|31.64|29.04|31.71|29.11|31.55|28.95|0
1666337700000|2022-10-21 07:35:00|31.63|29.03|31.64|29.04|31.72|29.12|31.59|28.99|0
1666338000000|2022-10-21 07:40:00|31.65|29.05|31.68|29.08|31.73|29.13|31.62|29.02|0
1666338300000|2022-10-21 07:45:00|31.67|29.07|31.89|29.29|31.97|29.37|31.66|29.06|0
1666338600000|2022-10-21 07:50:00|31.88|29.28|32.1|29.5|32.12|29.52|31.87|29.27|0
1666338900000|2022-10-21 07:55:00|32.09|29.49|32.24|29.64|32.25|29.65|32.02|29.42|0
1666339200000|2022-10-21 08:00:00|32.32|29.72|32.35|29.75|32.42|29.82|32.23|29.63|0
1666339500000|2022-10-21 08:05:00|32.36|29.76|32.42|29.82|32.51|29.91|32.35|29.75|0
1666339800000|2022-10-21 08:10:00|32.47|29.87|32.46|29.86|32.51|29.91|32.35|29.75|0
1666340100000|2022-10-21 08:15:00|32.48|29.88|31.64|29.04|32.56|29.96|31.4|28.8|0
1666340400000|2022-10-21 08:20:00|31.63|29.03|31.82|29.22|31.89|29.29|31.63|29.03|0
1666340700000|2022-10-21 08:25:00|31.83|29.23|31.8|29.2|31.9|29.3|31.79|29.19|0
1666341000000|2022-10-21 08:30:00|31.79|29.19|31.9|29.3|31.95|29.35|31.79|29.19|0
1666341300000|2022-10-21 08:35:00|31.92|29.32|31.92|29.32|31.94|29.34|31.8|29.2|0
1666341600000|2022-10-21 08:40:00|31.93|29.33|31.94|29.34|31.98|29.38|31.91|29.31|0
1666341900000|2022-10-21 08:45:00|31.95|29.35|31.82|29.22|31.98|29.38|31.82|29.22|0
1666342200000|2022-10-21 08:50:00|31.84|29.24|31.96|29.36|31.97|29.37|31.81|29.21|0
1666342500000|2022-10-21 08:55:00|31.97|29.37|31.9|29.3|31.97|29.37|31.89|29.29|0
1666342800000|2022-10-21 09:00:00|31.87|29.27|31.9|29.3|31.92|29.32|31.76|29.16|0
1666343100000|2022-10-21 09:05:00|31.91|29.31|31.88|29.28|32.11|29.51|31.83|29.23|0
1666343400000|2022-10-21 09:10:00|31.9|29.3|31.89|29.29|31.95|29.35|31.76|29.16|0
1666343700000|2022-10-21 09:15:00|31.88|29.28|32.06|29.46|32.07|29.47|31.87|29.27|0
1666344000000|2022-10-21 09:20:00|32.07|29.47|32.08|29.48|32.13|29.53|31.96|29.36|0
1666344300000|2022-10-21 09:25:00|32.07|29.47|31.84|29.24|32.08|29.48|31.84|29.24|0
1666344600000|2022-10-21 09:30:00|31.85|29.25|31.9|29.3|32.02|29.42|31.82|29.22|0
1666344900000|2022-10-21 09:35:00|31.89|29.29|31.92|29.32|31.99|29.39|31.79|29.19|0
1666345200000|2022-10-21 09:40:00|31.93|29.33|31.99|29.39|32.06|29.46|31.93|29.33|0
1666345500000|2022-10-21 09:45:00|31.97|29.37|31.86|29.26|32|29.4|31.83|29.23|0
1666345800000|2022-10-21 09:50:00|31.87|29.27|31.64|29.04|31.93|29.33|31.63|29.03|0
1666346100000|2022-10-21 09:55:00|31.62|29.02|31.7|29.1|31.72|29.12|31.62|29.02|0
1666346400000|2022-10-21 10:00:00|31.69|29.09|31.6|29|31.76|29.16|31.57|28.97|0
1666346700000|2022-10-21 10:05:00|31.61|29.01|31.72|29.12|31.76|29.16|31.57|28.97|0
1666347000000|2022-10-21 10:10:00|31.71|29.11|31.81|29.21|31.83|29.23|31.7|29.1|0
1666347300000|2022-10-21 10:15:00|31.8|29.2|31.5|28.9|31.9|29.3|31.45|28.85|0
1666347600000|2022-10-21 10:20:00|31.48|28.88|31.53|28.93|31.55|28.95|31.4|28.8|0
1666347900000|2022-10-21 10:25:00|31.55|28.95|31.46|28.86|31.58|28.98|31.46|28.86|0
1666348200000|2022-10-21 10:30:00|31.44|28.84|31.56|28.96|31.58|28.98|31.41|28.81|0
1666348500000|2022-10-21 10:35:00|31.54|28.94|31.41|28.81|31.58|28.98|31.39|28.79|0
1666348800000|2022-10-21 10:40:00|31.42|28.82|31.49|28.89|31.51|28.91|31.36|28.76|0
1666349100000|2022-10-21 10:45:00|31.52|28.92|31.49|28.89|31.57|28.97|31.44|28.84|0
1666349400000|2022-10-21 10:50:00|31.48|28.88|31.21|28.61|31.52|28.92|31.17|28.57|0
1666349700000|2022-10-21 10:55:00|31.2|28.6|31.17|28.57|31.25|28.65|31.08|28.48|0
1666350000000|2022-10-21 11:00:00|31.18|28.58|31.21|28.61|31.32|28.72|31.12|28.52|0
1666350300000|2022-10-21 11:05:00|31.26|28.66|31.21|28.61|31.26|28.66|31.08|28.48|0
1666350600000|2022-10-21 11:10:00|31.23|28.63|31.37|28.77|31.37|28.77|31.22|28.62|0
1666350900000|2022-10-21 11:15:00|31.36|28.76|31.1|28.5|31.36|28.76|31.09|28.49|0
1666351200000|2022-10-21 11:20:00|31.09|28.49|31.04|28.44|31.18|28.58|30.9|28.3|0
1666351500000|2022-10-21 11:25:00|31.03|28.43|31.03|28.43|31.1|28.5|30.96|28.36|0
1666351800000|2022-10-21 11:30:00|31.04|28.44|31.01|28.41|31.13|28.53|30.96|28.36|0
1666352100000|2022-10-21 11:35:00|31.02|28.42|31.04|28.44|31.07|28.47|30.89|28.29|0
1666352400000|2022-10-21 11:40:00|31.02|28.42|31.11|28.51|31.13|28.53|30.99|28.39|0
1666352700000|2022-10-21 11:45:00|31.1|28.5|31.12|28.52|31.15|28.55|30.96|28.36|0
1666353000000|2022-10-21 11:50:00|31.11|28.51|31.28|28.68|31.31|28.71|31.07|28.47|0
1666353300000|2022-10-21 11:55:00|31.29|28.69|31.44|28.84|31.47|28.87|31.29|28.69|0
1666353600000|2022-10-21 12:00:00|31.43|28.83|31.56|28.96|31.64|29.04|31.37|28.77|0
1666353900000|2022-10-21 12:05:00|31.59|28.99|31.55|28.95|31.6|29|31.52|28.92|0
1666354200000|2022-10-21 12:10:00|31.54|28.94|31.73|29.13|31.73|29.13|31.54|28.94|0
1666354500000|2022-10-21 12:15:00|31.74|29.14|31.85|29.25|31.96|29.36|31.69|29.09|0
1666354800000|2022-10-21 12:20:00|31.86|29.26|32.03|29.43|32.05|29.45|31.27|28.67|0
1666355100000|2022-10-21 12:25:00|32.04|29.44|32.04|29.44|32.06|29.46|31.92|29.32|0
1666355400000|2022-10-21 12:30:00|32.02|29.42|32.08|29.48|32.17|29.57|31.96|29.36|0
1666355700000|2022-10-21 12:35:00|32.07|29.47|32.04|29.44|32.12|29.52|31.99|29.39|0
1666356000000|2022-10-21 12:40:00|32.01|29.41|31.92|29.32|32.1|29.5|31.78|29.18|0
1666356300000|2022-10-21 12:45:00|31.91|29.31|32.03|29.43|32.09|29.49|31.81|29.21|0
1666356600000|2022-10-21 12:50:00|32.05|29.45|32.07|29.47|32.22|29.62|32.03|29.43|0
1666356900000|2022-10-21 12:55:00|32.08|29.48|31.93|29.33|32.19|29.59|31.45|28.85|0
1666357200000|2022-10-21 13:00:00|31.91|29.31|31.63|29.03|32.12|29.52|30.59|27.99|0
1666357500000|2022-10-21 13:05:00|31.65|29.05|30.84|28.24|31.68|29.08|30.67|28.07|0
1666357800000|2022-10-21 13:10:00|30.86|28.26|31.63|29.03|31.8|29.2|30.73|28.13|0
1666358100000|2022-10-21 13:15:00|31.61|29.01|31.86|29.26|31.94|29.34|31.45|28.85|0
1666358400000|2022-10-21 13:20:00|31.91|29.31|31.71|29.11|31.91|29.31|31.33|28.73|0
1666358700000|2022-10-21 13:25:00|31.64|29.04|31.59|28.99|31.66|29.06|31.39|28.79|0
1666359000000|2022-10-21 13:30:00|31.56|28.96|31.44|28.84|32.26|29.66|30.86|28.26|0
1666359300000|2022-10-21 13:35:00|31.46|28.86|31.05|28.45|31.72|29.12|30.81|28.21|0
1666359600000|2022-10-21 13:40:00|31.03|28.43|30.56|27.96|31.6|29|30.5|27.9|0
1666359900000|2022-10-21 13:45:00|30.6|28|30.19|27.59|30.64|28.04|29.84|27.24|0
1666360200000|2022-10-21 13:50:00|30.08|27.48|30.88|28.28|31.45|28.85|30.08|27.48|0
1666360500000|2022-10-21 13:55:00|30.78|28.18|30.33|27.73|31|28.4|30.33|27.73|0
1666360800000|2022-10-21 14:00:00|30.26|27.66|30.21|27.61|30.46|27.86|30.13|27.53|0
1666361100000|2022-10-21 14:05:00|30.2|27.6|29.87|27.27|30.32|27.72|29.63|27.03|0
1666361400000|2022-10-21 14:10:00|29.86|27.26|30.24|27.64|30.41|27.81|29.74|27.14|0
1666361700000|2022-10-21 14:15:00|30.2|27.6|30.45|27.85|30.53|27.93|30.2|27.6|0
1666362000000|2022-10-21 14:20:00|30.41|27.81|31.07|28.47|31.1|28.5|30.28|27.68|0
1666362300000|2022-10-21 14:25:00|31.13|28.53|31.45|28.85|31.48|28.88|31.06|28.46|0
1666362600000|2022-10-21 14:30:00|31.47|28.87|31.55|28.95|31.6|29|31.05|28.45|0
1666362900000|2022-10-21 14:35:00|31.56|28.96|31.61|29.01|31.98|29.38|31.46|28.86|0
1666363200000|2022-10-21 14:40:00|31.57|28.97|31.45|28.85|31.74|29.14|31.26|28.66|0
1666363500000|2022-10-21 14:45:00|31.48|28.88|31.1|28.5|31.56|28.96|31.05|28.45|0
1666363800000|2022-10-21 14:50:00|31.12|28.52|31.15|28.55|31.18|28.58|30.91|28.31|0
1666364100000|2022-10-21 14:55:00|31.13|28.53|31.74|29.14|31.85|29.25|31.07|28.47|0
1666364400000|2022-10-21 15:00:00|31.72|29.12|31.03|28.43|32.19|29.59|30.93|28.33|0
1666364700000|2022-10-21 15:05:00|31.04|28.44|30.8|28.2|31.15|28.55|30.75|28.15|0
1666365000000|2022-10-21 15:10:00|30.81|28.21|30.6|28|30.82|28.22|30.43|27.83|0
1666365300000|2022-10-21 15:15:00|30.69|28.09|31.04|28.44|31.08|28.48|30.69|28.09|0
1666365600000|2022-10-21 15:20:00|31.05|28.45|30.89|28.29|31.28|28.68|30.62|28.02|0
1666365900000|2022-10-21 15:25:00|30.86|28.26|30.93|28.33|31.38|28.78|30.43|27.83|0
1666366200000|2022-10-21 15:30:00|30.91|28.31|30.47|27.87|30.94|28.34|30.31|27.71|0
1666366500000|2022-10-21 15:35:00|30.45|27.85|30.9|28.3|30.98|28.38|30.42|27.82|0
1666366800000|2022-10-21 15:40:00|30.88|28.28|30.28|27.68|30.96|28.36|30.15|27.55|0
1666367100000|2022-10-21 15:45:00|30.26|27.66|30.08|27.48|30.43|27.83|30.05|27.45|0
1666367400000|2022-10-21 15:50:00|30.06|27.46|30.14|27.54|30.28|27.68|29.94|27.34|0
1666367700000|2022-10-21 15:55:00|30.15|27.55|29.87|27.27|30.28|27.68|29.86|27.26|0
1666368000000|2022-10-21 16:00:00|29.79|27.19|29.41|26.81|29.79|27.19|29.28|26.68|0
1666368300000|2022-10-21 16:05:00|29.4|26.8|29.71|27.11|29.76|27.16|29.4|26.8|0
1666368600000|2022-10-21 16:10:00|29.69|27.09|29.71|27.11|30.02|27.42|29.66|27.06|0
1666368900000|2022-10-21 16:15:00|29.69|27.09|30.02|27.42|30.08|27.48|29.67|27.07|0
1666369200000|2022-10-21 16:20:00|30.03|27.43|29.68|27.08|30.16|27.56|29.63|27.03|0
1666369500000|2022-10-21 16:25:00|29.73|27.13|30.12|27.52|30.15|27.55|29.6|27|0
1666369800000|2022-10-21 16:30:00|30.1|27.5|29.74|27.14|30.16|27.56|29.7|27.1|0
1666370100000|2022-10-21 16:35:00|29.72|27.12|29.91|27.31|29.96|27.36|29.41|26.81|0
1666370400000|2022-10-21 16:40:00|29.87|27.27|29.52|26.92|29.87|27.27|29.44|26.84|0
1666370700000|2022-10-21 16:45:00|29.49|26.89|29.15|26.55|29.49|26.89|29.07|26.47|0
1666371000000|2022-10-21 16:50:00|29.13|26.53|29.01|26.41|29.14|26.54|28.96|26.36|0
1666371300000|2022-10-21 16:55:00|29.04|26.44|31.08|28.48|31.34|28.74|28.97|26.37|0
1666371600000|2022-10-21 17:00:00|31.06|28.46|30.79|28.19|31.08|28.48|30.78|28.18|0
1666371900000|2022-10-21 17:05:00|30.8|28.2|31.07|28.47|31.09|28.49|30.78|28.18|0
1666372200000|2022-10-21 17:10:00|31.05|28.45|31.15|28.55|31.16|28.56|30.99|28.39|0
1666372500000|2022-10-21 17:15:00|31.09|28.49|30.95|28.35|31.33|28.73|30.95|28.35|0
1666372800000|2022-10-21 17:20:00|30.97|28.37|31.27|28.67|31.28|28.68|30.88|28.28|0
1666373100000|2022-10-21 17:25:00|31.26|28.66|31.03|28.43|31.3|28.7|30.95|28.35|0
1666373400000|2022-10-21 17:30:00|31.04|28.44|31.02|28.42|31.04|28.44|30.76|28.16|0
1666373700000|2022-10-21 17:35:00|31.04|28.44|30.95|28.35|31.1|28.5|30.9|28.3|0
1666374000000|2022-10-21 17:40:00|30.93|28.33|30.87|28.27|30.93|28.33|30.72|28.12|0
1666374300000|2022-10-21 17:45:00|30.86|28.26|30.57|27.97|30.86|28.26|30.56|27.96|0
1666374600000|2022-10-21 17:50:00|30.53|27.93|30.53|27.93|30.58|27.98|30.42|27.82|0
1666374900000|2022-10-21 17:55:00|30.52|27.92|30.44|27.84|30.63|28.03|30.44|27.84|0
1666375200000|2022-10-21 18:00:00|30.43|27.83|30.31|27.71|30.46|27.86|30.27|27.67|0
1666375500000|2022-10-21 18:05:00|30.32|27.72|30.15|27.55|30.32|27.72|30.13|27.53|0
1666375800000|2022-10-21 18:10:00|30.14|27.54|30.18|27.58|30.21|27.61|30.1|27.5|0
1666570800000|2022-10-24 00:20:00|27.92|25.26|27.96|25.29|28.03|25.36|27.86|25.21|0
1666571100000|2022-10-24 00:25:00|27.98|25.32|27.84|25.19|27.99|25.33|27.83|25.18|0
1666571400000|2022-10-24 00:30:00|27.83|25.18|27.9|25.25|27.94|25.28|27.8|25.16|0
1666571700000|2022-10-24 00:35:00|27.89|25.24|27.77|25.12|27.89|25.24|27.7|25.06|0
1666572000000|2022-10-24 00:40:00|27.76|25.11|27.95|25.28|28|25.34|27.76|25.11|0
1666572300000|2022-10-24 00:45:00|27.96|25.29|28.15|25.47|28.16|25.48|27.95|25.28|0
1666572600000|2022-10-24 00:50:00|28.14|25.46|28.14|25.46|28.15|25.47|28.05|25.37|0
1666572900000|2022-10-24 00:55:00|28.11|25.44|28.09|25.41|28.19|25.51|28.07|25.39|0
1666573200000|2022-10-24 01:00:00|28.13|25.45|28.1|25.42|28.19|25.51|28.09|25.41|0
1666573500000|2022-10-24 01:05:00|28.11|25.43|28.13|25.45|28.17|25.48|28.05|25.38|0
1666573800000|2022-10-24 01:10:00|28.12|25.44|28.09|25.41|28.18|25.49|28.09|25.41|0
1666574100000|2022-10-24 01:15:00|28.1|25.43|28.46|25.75|28.47|25.76|28.1|25.43|0
1666574400000|2022-10-24 01:20:00|28.45|25.74|28.49|25.78|28.54|25.82|28.37|25.67|0
1666574700000|2022-10-24 01:25:00|28.53|25.81|28.38|25.68|28.54|25.82|28.37|25.66|0
1666575000000|2022-10-24 01:30:00|28.39|25.69|28.14|25.46|28.5|25.79|28.14|25.46|0
1666575300000|2022-10-24 01:35:00|28.12|25.44|28.1|25.43|28.17|25.49|27.98|25.32|0
1666575600000|2022-10-24 01:40:00|28.12|25.44|28.17|25.49|28.19|25.51|28.06|25.39|0
1666575900000|2022-10-24 01:45:00|28.18|25.5|28.23|25.54|28.26|25.57|28.1|25.43|0
1666576200000|2022-10-24 01:50:00|28.24|25.55|28.23|25.54|28.28|25.59|28.17|25.49|0
1666576500000|2022-10-24 01:55:00|28.24|25.55|28.32|25.62|28.34|25.64|28.19|25.51|0
1666576800000|2022-10-24 02:00:00|28.3|25.61|28.56|25.84|28.56|25.84|28.3|25.61|0
1666577100000|2022-10-24 02:05:00|28.58|25.85|28.51|25.79|28.58|25.85|28.47|25.76|0
1666577400000|2022-10-24 02:10:00|28.5|25.78|28.54|25.82|28.59|25.86|28.42|25.71|0
1666577700000|2022-10-24 02:15:00|28.53|25.81|28.4|25.7|28.6|25.87|28.4|25.69|0
1666578000000|2022-10-24 02:20:00|28.42|25.72|28.52|25.8|28.52|25.8|28.42|25.72|0
1666578300000|2022-10-24 02:25:00|28.55|25.83|28.39|25.69|28.55|25.83|28.39|25.69|0
1666578600000|2022-10-24 02:30:00|28.4|25.7|28.41|25.7|28.42|25.72|28.34|25.64|0
1666578900000|2022-10-24 02:35:00|28.42|25.71|28.49|25.78|28.49|25.78|28.34|25.64|0
1666579200000|2022-10-24 02:40:00|28.51|25.8|28.47|25.75|28.51|25.8|28.4|25.69|0
1666579500000|2022-10-24 02:45:00|28.46|25.73|28.36|25.66|28.46|25.74|28.29|25.6|0
1666579800000|2022-10-24 02:50:00|28.35|25.65|28.35|25.65|28.36|25.66|28.29|25.59|0
1666580100000|2022-10-24 02:55:00|28.34|25.64|28.46|25.75|28.49|25.77|28.3|25.61|0
1666580400000|2022-10-24 03:00:00|28.45|25.74|28.51|25.8|28.52|25.8|28.42|25.71|0
1666580700000|2022-10-24 03:05:00|28.5|25.79|28.79|26.05|28.79|26.05|28.5|25.78|0
1666581000000|2022-10-24 03:10:00|28.81|26.06|28.93|26.18|28.97|26.21|28.75|26.01|0
1666581300000|2022-10-24 03:15:00|28.94|26.19|28.87|26.12|28.94|26.19|28.84|26.09|0
1666581600000|2022-10-24 03:20:00|28.88|26.13|28.83|26.09|28.9|26.14|28.81|26.07|0
1666581900000|2022-10-24 03:25:00|28.84|26.1|28.8|26.05|28.87|26.12|28.77|26.03|0
1666582200000|2022-10-24 03:30:00|28.81|26.06|28.8|26.06|28.85|26.1|28.74|26.01|0
1666582500000|2022-10-24 03:35:00|28.81|26.07|28.87|26.12|28.87|26.12|28.77|26.03|0
1666582800000|2022-10-24 03:40:00|28.86|26.11|28.94|26.18|28.98|26.22|28.85|26.1|0
1666583100000|2022-10-24 03:45:00|28.93|26.17|28.79|26.04|28.94|26.18|28.79|26.04|0
1666583400000|2022-10-24 03:50:00|28.8|26.05|28.83|26.08|28.85|26.1|28.77|26.03|0
1666583700000|2022-10-24 03:55:00|28.84|26.09|28.85|26.1|28.93|26.18|28.8|26.05|0
1666584000000|2022-10-24 04:00:00|28.88|26.13|28.84|26.09|28.88|26.13|28.81|26.06|0
1666584300000|2022-10-24 04:05:00|28.85|26.1|28.98|26.22|28.98|26.22|28.85|26.1|0
1666584600000|2022-10-24 04:10:00|28.99|26.23|28.85|26.1|28.99|26.23|28.82|26.07|0
1666584900000|2022-10-24 04:15:00|28.87|26.12|28.78|26.04|28.95|26.2|28.76|26.02|0
1666585200000|2022-10-24 04:20:00|28.77|26.03|28.72|25.99|28.77|26.03|28.72|25.99|0
1666585500000|2022-10-24 04:25:00|28.73|26|28.74|26.01|28.76|26.02|28.72|25.99|0
1666585800000|2022-10-24 04:30:00|28.75|26|28.49|25.78|28.75|26|28.39|25.69|0
1666586100000|2022-10-24 04:35:00|28.5|25.79|28.44|25.73|28.51|25.79|28.36|25.66|0
1666586400000|2022-10-24 04:40:00|28.43|25.72|28.37|25.67|28.5|25.79|28.36|25.66|0
1666586700000|2022-10-24 04:45:00|28.36|25.66|28.12|25.45|28.36|25.66|28|25.33|0
1666587000000|2022-10-24 04:50:00|28.14|25.46|28.26|25.57|28.26|25.57|28.12|25.45|0
1666587300000|2022-10-24 04:55:00|28.25|25.56|28.25|25.56|28.29|25.6|28.18|25.5|0
1666587600000|2022-10-24 05:00:00|28.27|25.58|28.28|25.59|28.31|25.62|28.2|25.52|0
1666587900000|2022-10-24 05:05:00|28.29|25.6|28.54|25.82|28.54|25.82|28.29|25.59|0
1666588200000|2022-10-24 05:10:00|28.56|25.84|28.77|26.03|28.85|26.1|28.56|25.84|0
1666588500000|2022-10-24 05:15:00|28.76|26.02|28.81|26.07|28.82|26.07|28.68|25.95|0
1666588800000|2022-10-24 05:20:00|28.79|26.05|28.73|26|28.8|26.06|28.7|25.97|0
1666589100000|2022-10-24 05:25:00|28.72|25.99|28.72|25.99|28.8|26.06|28.71|25.98|0
1666589400000|2022-10-24 05:30:00|28.73|26|28.69|25.95|28.78|26.04|28.66|25.93|0
1666589700000|2022-10-24 05:35:00|28.67|25.94|28.72|25.98|28.8|26.06|28.65|25.92|0
1666590000000|2022-10-24 05:40:00|28.71|25.97|28.75|26.01|28.79|26.05|28.68|25.95|0
1666590300000|2022-10-24 05:45:00|28.76|26.02|28.69|25.96|28.77|26.03|28.67|25.94|0
1666590600000|2022-10-24 05:50:00|28.71|25.97|28.94|26.18|28.95|26.19|28.68|25.95|0
1666590900000|2022-10-24 05:55:00|28.95|26.19|28.89|26.14|29.03|26.26|28.88|26.13|0
1666591200000|2022-10-24 06:00:00|28.9|26.15|29.28|26.49|30.13|27.33|28.83|26.08|0
1666591500000|2022-10-24 06:05:00|29.27|26.5|29.37|26.57|29.42|26.62|29.27|26.49|0
1666591800000|2022-10-24 06:10:00|29.38|26.58|29.39|26.59|29.4|26.6|29.21|26.43|0
1666592100000|2022-10-24 06:15:00|29.41|26.61|29.21|26.43|29.43|26.63|29|26.24|0
1666592400000|2022-10-24 06:20:00|29.2|26.42|29.07|26.3|29.2|26.42|28.89|26.14|0
1666592700000|2022-10-24 06:25:00|29.06|26.29|28.95|26.2|29.07|26.3|28.91|26.16|0
1666593000000|2022-10-24 06:30:00|28.94|26.19|29.01|26.24|29.1|26.33|28.75|26.01|0
1666593300000|2022-10-24 06:35:00|29.02|26.25|28.92|26.16|29.12|26.34|28.9|26.14|0
1666593600000|2022-10-24 06:40:00|28.89|26.14|29.02|26.26|29.02|26.26|28.87|26.12|0
1666593900000|2022-10-24 06:45:00|29.04|26.28|29.17|26.39|29.21|26.43|28.99|26.23|0
1666594200000|2022-10-24 06:50:00|29.19|26.41|29.29|26.5|29.35|26.55|29.1|26.33|0
1666594500000|2022-10-24 06:55:00|29.3|26.51|29.32|26.53|29.49|26.69|29.28|26.49|0
1666594800000|2022-10-24 07:00:00|29.24|26.46|28.94|26.18|29.24|26.46|28.77|26.03|0
1666595100000|2022-10-24 07:05:00|28.86|26.26|29|26.4|29.02|26.42|28.65|26.05|0
1666595400000|2022-10-24 07:10:00|29.09|26.49|29.19|26.59|29.32|26.72|28.97|26.37|0
1666595700000|2022-10-24 07:15:00|29.28|26.68|29.71|27.11|29.76|27.16|29.19|26.59|0
1666596000000|2022-10-24 07:20:00|29.72|27.12|29.89|27.29|29.89|27.29|29.62|27.02|0
1666596300000|2022-10-24 07:25:00|29.92|27.32|29.91|27.31|30.09|27.49|29.86|27.26|0
1666596600000|2022-10-24 07:30:00|29.96|27.36|29.72|27.12|29.96|27.36|29.67|27.07|0
1666596900000|2022-10-24 07:35:00|29.68|27.08|29.68|27.08|29.82|27.22|29.56|26.96|0
1666597200000|2022-10-24 07:40:00|29.7|27.1|29.85|27.25|29.91|27.31|29.62|27.02|0
1666597500000|2022-10-24 07:45:00|29.84|27.24|29.68|27.08|30.08|27.48|29.67|27.07|0
1666597800000|2022-10-24 07:50:00|29.69|27.09|29.61|27.01|29.73|27.13|29.53|26.93|0
1666598100000|2022-10-24 07:55:00|29.64|27.04|29.71|27.11|29.75|27.15|29.62|27.02|0
1666598400000|2022-10-24 08:00:00|29.73|27.13|29.88|27.28|30.01|27.41|29.64|27.04|0
1666598700000|2022-10-24 08:05:00|29.89|27.29|29.84|27.24|30.09|27.49|29.82|27.22|0
1666599000000|2022-10-24 08:10:00|29.86|27.26|29.95|27.35|30.13|27.53|29.82|27.22|0
1666599300000|2022-10-24 08:15:00|29.92|27.32|30.22|27.62|30.28|27.68|29.84|27.24|0
1666599600000|2022-10-24 08:20:00|30.21|27.61|30.37|27.77|30.44|27.84|30.18|27.58|0
1666599900000|2022-10-24 08:25:00|30.38|27.78|30.44|27.84|30.52|27.92|30.33|27.73|0
1666600200000|2022-10-24 08:30:00|30.49|27.89|30.36|27.76|30.56|27.96|30.35|27.75|0
1666600500000|2022-10-24 08:35:00|30.38|27.78|29.39|26.79|30.47|27.87|29.09|26.49|0
1666600800000|2022-10-24 08:40:00|29.38|26.78|29.29|26.69|29.59|26.99|29.29|26.69|0
1666601100000|2022-10-24 08:45:00|29.3|26.7|29.21|26.61|29.36|26.76|29.19|26.59|0
1666601400000|2022-10-24 08:50:00|29.2|26.6|29.06|26.46|29.24|26.64|29.06|26.46|0
1666601700000|2022-10-24 08:55:00|29.04|26.44|29.03|26.43|29.05|26.45|28.86|26.26|0
1666602000000|2022-10-24 09:00:00|29.04|26.44|28.97|26.37|29.12|26.52|28.97|26.37|0
1666602300000|2022-10-24 09:05:00|28.98|26.38|28.99|26.39|29.07|26.47|28.91|26.31|0
1666602600000|2022-10-24 09:10:00|28.98|26.38|29.09|26.49|29.1|26.5|28.88|26.28|0
1666602900000|2022-10-24 09:15:00|29.1|26.5|29.28|26.68|29.32|26.72|29.09|26.49|0
1666603200000|2022-10-24 09:20:00|29.27|26.67|29.27|26.67|29.31|26.71|29.18|26.58|0
1666603500000|2022-10-24 09:25:00|29.26|26.66|29.29|26.69|29.3|26.7|29.11|26.51|0
1666603800000|2022-10-24 09:30:00|29.3|26.7|29.05|26.45|29.35|26.75|29.01|26.41|0
1666604100000|2022-10-24 09:35:00|29.08|26.48|28.97|26.37|29.16|26.56|28.94|26.34|0
1666604400000|2022-10-24 09:40:00|28.99|26.39|28.8|26.2|29.02|26.42|28.8|26.2|0
1666604700000|2022-10-24 09:45:00|28.81|26.21|28.64|26.04|28.83|26.23|28.64|26.04|0
1666605000000|2022-10-24 09:50:00|28.62|26.02|28.33|25.73|28.72|26.12|28.3|25.7|0
1666605300000|2022-10-24 09:55:00|28.34|25.74|29.4|26.8|29.66|27.06|28.21|25.61|0
1666605600000|2022-10-24 10:00:00|29.37|26.77|29.39|26.79|29.45|26.85|29.18|26.58|0
1666605900000|2022-10-24 10:05:00|29.42|26.82|29.56|26.96|29.62|27.02|29.41|26.81|0
1666606200000|2022-10-24 10:10:00|29.55|26.95|29.45|26.85|29.57|26.97|29.35|26.75|0
1666606500000|2022-10-24 10:15:00|29.47|26.87|29.05|26.45|29.47|26.87|29.05|26.45|0
1666606800000|2022-10-24 10:20:00|29.03|26.43|28.99|26.39|29.09|26.49|28.9|26.3|0
1666607100000|2022-10-24 10:25:00|29|26.4|29.11|26.51|29.11|26.51|28.94|26.34|0
1666607400000|2022-10-24 10:30:00|29.09|26.49|29|26.4|29.11|26.51|28.78|26.18|0
1666607700000|2022-10-24 10:35:00|29.01|26.41|28.98|26.38|29.06|26.46|28.88|26.28|0
1666608000000|2022-10-24 10:40:00|29.01|26.41|29.15|26.55|29.19|26.59|28.94|26.34|0
1666608300000|2022-10-24 10:45:00|29.16|26.56|29.18|26.58|29.24|26.64|29.15|26.55|0
1666608600000|2022-10-24 10:50:00|29.2|26.6|29.02|26.42|29.2|26.6|28.93|26.33|0
1666608900000|2022-10-24 10:55:00|29.01|26.41|28.7|26.1|29.01|26.41|28.7|26.1|0
1666609200000|2022-10-24 11:00:00|28.72|26.12|28.7|26.1|28.82|26.22|28.65|26.05|0
1666609500000|2022-10-24 11:05:00|28.69|26.09|28.98|26.38|28.99|26.39|28.62|26.02|0
1666609800000|2022-10-24 11:10:00|28.99|26.39|28.92|26.32|29.05|26.45|28.82|26.22|0
1666610100000|2022-10-24 11:15:00|28.93|26.33|28.82|26.22|28.97|26.37|28.73|26.13|0
1666610400000|2022-10-24 11:20:00|28.81|26.21|28.74|26.14|28.88|26.28|28.68|26.08|0
1666610700000|2022-10-24 11:25:00|28.75|26.15|28.59|25.99|28.82|26.22|28.51|25.91|0
1666611000000|2022-10-24 11:30:00|28.56|25.96|28.25|25.65|28.63|26.03|28.19|25.59|0
1666611300000|2022-10-24 11:35:00|28.27|25.67|28.3|25.7|28.33|25.73|28.17|25.57|0
1666611600000|2022-10-24 11:40:00|28.31|25.71|28.08|25.48|28.36|25.76|28.08|25.48|0
1666611900000|2022-10-24 11:45:00|28.1|25.5|28|25.4|28.15|25.55|27.81|25.21|0
1666612200000|2022-10-24 11:50:00|27.97|25.37|28.21|25.61|28.24|25.64|27.97|25.37|0
1666612500000|2022-10-24 11:55:00|28.23|25.63|28.21|25.61|28.23|25.63|28.04|25.44|0
1666612800000|2022-10-24 12:00:00|28.24|25.64|28.29|25.69|28.37|25.77|28.19|25.59|0
1666613100000|2022-10-24 12:05:00|28.28|25.68|28.21|25.61|28.29|25.69|28.11|25.51|0
1666613400000|2022-10-24 12:10:00|28.23|25.63|28.22|25.62|28.24|25.64|28.1|25.5|0
1666613700000|2022-10-24 12:15:00|28.23|25.63|28.46|25.86|28.5|25.9|28.16|25.56|0
1666614000000|2022-10-24 12:20:00|28.47|25.87|28.78|26.18|28.83|26.23|28.47|25.87|0
1666614300000|2022-10-24 12:25:00|28.77|26.17|28.67|26.07|28.84|26.24|28.67|26.07|0
1666614600000|2022-10-24 12:30:00|28.68|26.08|28.81|26.21|28.89|26.29|28.68|26.08|0
1666614900000|2022-10-24 12:35:00|28.79|26.19|29.01|26.41|29.38|26.78|28.67|26.07|0
1666615200000|2022-10-24 12:40:00|28.99|26.39|28.77|26.17|29|26.4|28.75|26.15|0
1666615500000|2022-10-24 12:45:00|28.76|26.16|28.81|26.21|28.83|26.23|28.68|26.08|0
1666615800000|2022-10-24 12:50:00|28.8|26.2|28.71|26.11|28.84|26.24|28.5|25.9|0
1666616100000|2022-10-24 12:55:00|28.72|26.12|28.55|25.95|28.79|26.19|28.55|25.95|0
1666616400000|2022-10-24 13:00:00|28.56|25.96|28.59|25.99|28.76|26.16|28.55|25.95|0
1666616700000|2022-10-24 13:05:00|28.58|25.98|28.76|26.16|28.94|26.34|28.58|25.98|0
1666617000000|2022-10-24 13:10:00|28.79|26.19|28.86|26.26|28.89|26.29|28.73|26.13|0
1666617300000|2022-10-24 13:15:00|28.87|26.27|29.01|26.41|29.1|26.5|28.86|26.26|0
1666617600000|2022-10-24 13:20:00|29.02|26.42|28.99|26.39|29.08|26.48|28.92|26.32|0
1666617900000|2022-10-24 13:25:00|29.02|26.42|29.11|26.51|29.18|26.58|28.99|26.39|0
1666618200000|2022-10-24 13:30:00|29.07|26.47|29.2|26.6|29.45|26.85|29.03|26.43|0
1666618500000|2022-10-24 13:35:00|29.21|26.61|28.6|26|29.22|26.62|28.27|25.67|0
1666618800000|2022-10-24 13:40:00|28.69|26.09|29.07|26.47|29.31|26.71|28.65|26.05|0
1666619100000|2022-10-24 13:45:00|28.63|26.03|28.67|26.07|28.74|26.14|27.89|25.29|0
1666619400000|2022-10-24 13:50:00|28.66|26.06|28.24|25.64|28.85|26.25|28.21|25.61|0
1666619700000|2022-10-24 13:55:00|28.23|25.63|29.42|26.82|29.61|27.01|28.08|25.48|0
1666620000000|2022-10-24 14:00:00|29.35|26.75|29.86|27.26|29.96|27.36|29.13|26.53|0
1666620300000|2022-10-24 14:05:00|29.87|27.27|30.13|27.53|30.27|27.67|29.61|27.01|0
1666620600000|2022-10-24 14:10:00|30.11|27.51|29.67|27.07|30.18|27.58|29.67|27.07|0
1666620900000|2022-10-24 14:15:00|29.69|27.09|29.39|26.79|30.21|27.61|28.94|26.34|0
1666621200000|2022-10-24 14:20:00|29.43|26.83|30.03|27.43|30.2|27.6|29.38|26.78|0
1666621500000|2022-10-24 14:25:00|30.04|27.44|29|26.4|30.14|27.54|28.97|26.37|0
1666621800000|2022-10-24 14:30:00|29.05|26.45|28.73|26.13|29.19|26.59|28.69|26.09|0
1666622100000|2022-10-24 14:35:00|28.71|26.11|29.47|26.87|29.61|27.01|28.34|25.74|0
1666622400000|2022-10-24 14:40:00|29.49|26.89|29.72|27.12|29.93|27.33|29.36|26.76|0
1666622700000|2022-10-24 14:45:00|29.74|27.14|29.95|27.35|30.06|27.46|29.71|27.11|0
1666623000000|2022-10-24 14:50:00|29.98|27.38|29.41|26.81|29.98|27.38|29.24|26.64|0
1666623300000|2022-10-24 14:55:00|29.37|26.77|29.15|26.55|29.61|27.01|29.07|26.47|0
1666623600000|2022-10-24 15:00:00|29.14|26.54|29.26|26.66|29.4|26.8|29|26.4|0
1666623900000|2022-10-24 15:05:00|29.27|26.67|29.42|26.82|29.49|26.89|29.04|26.44|0
1666624200000|2022-10-24 15:10:00|29.41|26.81|29.17|26.57|29.5|26.9|29.16|26.56|0
1666624500000|2022-10-24 15:15:00|29.19|26.59|29.48|26.88|29.67|27.07|28.98|26.38|0
1666624800000|2022-10-24 15:20:00|29.41|26.81|29.07|26.47|29.42|26.82|29.07|26.47|0
1666625100000|2022-10-24 15:25:00|29.06|26.46|29.47|26.87|29.81|27.21|29|26.4|0
1666625400000|2022-10-24 15:30:00|29.48|26.88|29.57|26.97|29.68|27.08|29.45|26.85|0
1666625700000|2022-10-24 15:35:00|29.56|26.96|29.32|26.72|29.63|27.03|29.22|26.62|0
1666626000000|2022-10-24 15:40:00|29.3|26.7|29.45|26.85|29.46|26.86|29.21|26.61|0
1666626300000|2022-10-24 15:45:00|29.46|26.86|29.4|26.8|29.71|27.11|29.4|26.8|0
1666626600000|2022-10-24 15:50:00|29.41|26.81|28.9|26.3|29.44|26.84|28.89|26.29|0
1666626900000|2022-10-24 15:55:00|28.89|26.29|29.47|26.87|29.61|27.01|28.85|26.25|0
1666627200000|2022-10-24 16:00:00|29.45|26.85|29.65|27.05|29.72|27.12|29.36|26.76|0
1666627500000|2022-10-24 16:05:00|29.66|27.06|29.66|27.06|29.72|27.12|29.52|26.92|0
1666627800000|2022-10-24 16:10:00|29.65|27.05|29.53|26.93|29.65|27.05|29.49|26.89|0
1666628100000|2022-10-24 16:15:00|29.52|26.92|29.35|26.75|29.62|27.02|29.29|26.69|0
1666628400000|2022-10-24 16:20:00|29.33|26.73|29.21|26.61|29.52|26.92|29.19|26.59|0
1666628700000|2022-10-24 16:25:00|29.2|26.6|29.41|26.81|29.42|26.82|29.19|26.59|0
1666629000000|2022-10-24 16:30:00|29.39|26.79|28.82|26.22|29.39|26.79|28.71|26.11|0
1666629300000|2022-10-24 16:35:00|28.85|26.25|28.87|26.27|28.94|26.34|28.7|26.1|0
1666629600000|2022-10-24 16:40:00|28.88|26.28|28.8|26.2|29.05|26.45|28.8|26.2|0
1666629900000|2022-10-24 16:45:00|28.76|26.16|28.75|26.15|28.84|26.24|28.71|26.11|0
1666630200000|2022-10-24 16:50:00|28.73|26.13|28.64|26.04|28.77|26.17|28.64|26.04|0
1666630500000|2022-10-24 16:55:00|28.65|26.05|28.93|26.33|28.97|26.37|28.64|26.04|0
1666630800000|2022-10-24 17:00:00|28.92|26.32|28.93|26.33|29.11|26.51|28.91|26.31|0
1666631100000|2022-10-24 17:05:00|28.94|26.34|28.64|26.04|29.1|26.5|28.64|26.04|0
1666631400000|2022-10-24 17:10:00|28.63|26.03|28.82|26.22|28.91|26.31|28.63|26.03|0
1666631700000|2022-10-24 17:15:00|28.85|26.25|28.89|26.29|28.95|26.35|28.79|26.19|0
1666632000000|2022-10-24 17:20:00|28.91|26.31|28.99|26.39|29.11|26.51|28.91|26.31|0
1666632300000|2022-10-24 17:25:00|29|26.4|28.94|26.34|29.06|26.46|28.87|26.27|0
1666632600000|2022-10-24 17:30:00|28.95|26.35|29.02|26.42|29.14|26.54|28.93|26.33|0
1666632900000|2022-10-24 17:35:00|29|26.4|29|26.4|29.13|26.53|29|26.4|0
1666633200000|2022-10-24 17:40:00|28.98|26.38|28.83|26.23|28.98|26.38|28.8|26.2|0
1666633500000|2022-10-24 17:45:00|28.81|26.21|28.85|26.25|28.95|26.35|28.73|26.13|0
1666633800000|2022-10-24 17:50:00|28.86|26.26|28.81|26.21|28.93|26.33|28.75|26.15|0
1666634100000|2022-10-24 17:55:00|28.82|26.22|28.92|26.32|28.95|26.35|28.75|26.15|0
1666634400000|2022-10-24 18:00:00|28.9|26.3|28.63|26.03|28.94|26.34|28.61|26.01|0
1666634700000|2022-10-24 18:05:00|28.62|26.02|28.62|26.02|28.67|26.07|28.55|25.95|0
1666635000000|2022-10-24 18:10:00|28.61|26.01|28.61|26.01|28.71|26.11|28.59|25.99|0
1666635300000|2022-10-24 18:15:00|28.62|26.02|28.61|26.01|28.63|26.03|28.54|25.94|0
1666635600000|2022-10-24 18:20:00|28.6|26|28.56|25.96|28.68|26.08|28.56|25.96|0
1666635900000|2022-10-24 18:25:00|28.58|25.98|28.5|25.9|28.61|26.01|28.44|25.84|0
1666636200000|2022-10-24 18:30:00|28.52|25.92|28.42|25.82|28.53|25.93|28.4|25.8|0
1666636500000|2022-10-24 18:35:00|28.43|25.83|28.37|25.77|28.5|25.9|28.36|25.76|0
1666636800000|2022-10-24 18:40:00|28.38|25.78|28.11|25.51|28.48|25.88|28.04|25.44|0
1666637100000|2022-10-24 18:45:00|28.1|25.5|28.02|25.42|28.2|25.6|28.02|25.42|0
1666637400000|2022-10-24 18:50:00|28.03|25.43|28.06|25.46|28.16|25.56|28.03|25.43|0
1666637700000|2022-10-24 18:55:00|28.05|25.45|28.72|26.12|28.87|26.27|28.04|25.44|0
1666638000000|2022-10-24 19:00:00|28.71|26.11|28.6|26|28.74|26.14|28.58|25.98|0
1666638300000|2022-10-24 19:05:00|28.57|25.97|28.67|26.07|28.71|26.11|28.57|25.97|0
1666638600000|2022-10-24 19:10:00|28.66|26.06|28.79|26.19|28.86|26.26|28.55|25.95|0
1666638900000|2022-10-24 19:15:00|28.8|26.2|28.69|26.09|28.83|26.23|28.65|26.05|0
1666639200000|2022-10-24 19:20:00|28.7|26.1|28.82|26.22|28.9|26.3|28.7|26.1|0
1666639500000|2022-10-24 19:25:00|28.81|26.21|28.82|26.22|28.87|26.27|28.71|26.11|0
1666639800000|2022-10-24 19:30:00|28.83|26.23|28.9|26.3|28.97|26.37|28.79|26.19|0
1666640100000|2022-10-24 19:35:00|28.91|26.31|28.99|26.39|29|26.4|28.89|26.29|0
1666640400000|2022-10-24 19:40:00|28.98|26.38|29.12|26.52|29.13|26.53|28.98|26.38|0
1666640700000|2022-10-24 19:45:00|29.14|26.54|29.22|26.62|29.23|26.63|29.02|26.42|0
1666641000000|2022-10-24 19:50:00|29.2|26.6|28.65|26.05|29.32|26.72|28.46|25.86|0
1666641300000|2022-10-24 19:55:00|28.66|26.06|28.44|25.84|28.67|26.07|28.35|25.75|0
1666641600000|2022-10-24 20:00:00|28.37|25.77|28.41|25.81|28.44|25.84|28.37|25.77|0
1666641900000|2022-10-24 20:05:00|28.42|25.82|28.48|25.88|28.5|25.9|28.4|25.8|0
1666642200000|2022-10-24 20:10:00|28.5|25.9|28.45|25.85|28.51|25.91|28.41|25.81|0
1666642500000|2022-10-24 20:15:00|28.46|25.86|28.42|25.71|28.5|25.86|28.42|25.71|0
1666642800000|2022-10-24 20:20:00|28.43|25.72|28.48|25.77|28.49|25.78|28.41|25.7|0
1666643100000|2022-10-24 20:25:00|28.49|25.78|28.5|25.79|28.52|25.8|28.48|25.77|0
1666643400000|2022-10-24 20:30:00|28.52|25.8|28.51|25.8|28.52|25.8|28.5|25.79|0
1666643700000|2022-10-24 20:35:00|28.57|25.85|28.69|25.96|28.69|25.96|28.57|25.85|0
1666644000000|2022-10-24 20:40:00|28.68|25.95|28.68|25.95|28.7|25.97|28.65|25.92|0
1666644300000|2022-10-24 20:45:00|28.69|25.96|28.62|25.9|28.7|25.97|28.61|25.89|0
1666644600000|2022-10-24 20:50:00|28.64|25.91|28.65|25.92|28.66|25.93|28.61|25.89|0
1666644900000|2022-10-24 20:55:00|28.63|25.91|28.62|25.89|28.66|25.93|28.59|25.87|0
1666645200000|2022-10-24 21:00:00|28.6|25.88|28.61|25.88|28.62|25.9|28.58|25.86|0
1666645500000|2022-10-24 21:05:00|28.59|25.87|28.53|25.82|28.59|25.87|28.53|25.82|0
1666645800000|2022-10-24 21:10:00|28.54|25.83|28.5|25.78|28.55|25.83|28.5|25.78|0
1666646100000|2022-10-24 21:15:00|28.49|25.77|28.49|25.77|28.52|25.8|28.48|25.77|0
1666646400000|2022-10-24 21:20:00|28.51|25.78|28.49|25.78|28.52|25.8|28.47|25.76|0
1666646700000|2022-10-24 21:25:00|28.5|25.77|28.51|25.8|28.51|25.8|28.5|25.77|0
1666647000000|2022-10-24 21:30:00|28.52|25.81|28.52|25.8|28.52|25.81|28.52|25.8|0
1666647300000|2022-10-24 21:35:00|28.51|25.79|28.5|25.79|28.51|25.79|28.5|25.79|0
1666647600000|2022-10-24 21:40:00|28.51||28.5||28.51||28.5||0
1666647900000|2022-10-24 21:45:00|28.51|25.8|28.5|25.79|28.51|25.8|28.5|25.79|0
1666648200000|2022-10-24 21:50:00|28.51||28.51||28.51||28.5||0
1666648500000|2022-10-24 21:55:00|28.52|25.8|28.56|25.84|28.56|25.84|28.52|25.8|0
1666648800000|2022-10-24 22:00:00|28.62|25.89|28.65|25.93|28.67|25.94|28.58|25.85|0
1666649100000|2022-10-24 22:05:00|28.66|25.94|28.59|25.86|28.68|25.95|28.59|25.86|0
1666649400000|2022-10-24 22:10:00|28.58|25.85|28.53|25.81|28.58|25.85|28.52|25.8|0
1666649700000|2022-10-24 22:15:00|28.52|25.8|28.57|25.85|28.61|25.88|28.52|25.8|0
1666650000000|2022-10-24 22:20:00|28.58|25.86|28.49|25.77|28.58|25.86|28.45|25.74|0
1666650300000|2022-10-24 22:25:00|28.48|25.76|28.51|25.8|28.54|25.82|28.47|25.75|0
1666650600000|2022-10-24 22:30:00|28.5|25.79|28.49|25.78|28.56|25.84|28.45|25.74|0
1666650900000|2022-10-24 22:35:00|28.48|25.77|28.41|25.71|28.51|25.8|28.4|25.7|0
1666651200000|2022-10-24 22:40:00|28.42|25.72|28.29|25.6|28.45|25.74|28.26|25.56|0
1666651500000|2022-10-24 22:45:00|28.28|25.59|28.28|25.58|28.29|25.59|28.24|25.55|0
1666651800000|2022-10-24 22:50:00|28.27|25.57|28.28|25.58|28.32|25.62|28.25|25.56|0
1666652100000|2022-10-24 22:55:00|28.27|25.57|28.22|25.53|28.27|25.58|28.22|25.53|0
1666652400000|2022-10-24 23:00:00|28.24|25.55|28.27|25.58|28.29|25.59|28.24|25.55|0
1666652700000|2022-10-24 23:05:00|28.26|25.57|28.17|25.49|28.27|25.58|28.17|25.49|0
1666653000000|2022-10-24 23:10:00|28.18|25.5|28.21|25.52|28.25|25.56|28.12|25.44|0
1666653300000|2022-10-24 23:15:00|28.19|25.51|28.28|25.58|28.29|25.6|28.19|25.51|0
1666653600000|2022-10-24 23:20:00|28.27|25.59|28.26|25.57|28.3|25.61|28.26|25.57|0
1666653900000|2022-10-24 23:25:00|28.25|25.56|28.28|25.59|28.29|25.6|28.24|25.55|0
1666654200000|2022-10-24 23:30:00|28.29|25.6|28.25|25.56|28.31|25.62|28.23|25.55|0
1666654500000|2022-10-24 23:35:00|28.26|25.57|28.3|25.61|28.31|25.62|28.25|25.56|0
1666654800000|2022-10-24 23:40:00|28.31|25.62|28.36|25.65|28.36|25.65|28.29|25.6|0
1666655100000|2022-10-24 23:45:00|28.37|25.66|28.42|25.71|28.46|25.75|28.36|25.65|0
1666655400000|2022-10-24 23:50:00|28.4|25.69|28.36|25.66|28.4|25.7|28.33|25.63|0
1666655700000|2022-10-24 23:55:00|28.35|25.65|28.39|25.68|28.39|25.68|28.34|25.64|0
1666656000000|2022-10-25 00:00:00|28.37|25.67|28.63|25.9|28.64|25.91|28.37|25.67|0
1666656300000|2022-10-25 00:05:00|28.61|25.89|28.4|25.69|28.66|25.93|28.37|25.67|0
1666656600000|2022-10-25 00:10:00|28.37|25.67|28.46|25.75|28.5|25.78|28.37|25.67|0
1666656900000|2022-10-25 00:15:00|28.47|25.76|28.53|25.82|28.53|25.82|28.44|25.73|0
1666657200000|2022-10-25 00:20:00|28.56|25.84|28.44|25.73|28.56|25.84|28.41|25.71|0
1666657500000|2022-10-25 00:25:00|28.43|25.72|28.26|25.57|28.44|25.73|28.17|25.49|0
1666657800000|2022-10-25 00:30:00|28.27|25.58|28.21|25.53|28.27|25.58|28.07|25.4|0
1666658100000|2022-10-25 00:35:00|28.22|25.54|28.23|25.54|28.26|25.56|28.17|25.48|0
1666658400000|2022-10-25 00:40:00|28.22|25.53|28.19|25.5|28.23|25.54|28.16|25.47|0
1666658700000|2022-10-25 00:45:00|28.18|25.49|28.17|25.49|28.22|25.53|28.1|25.42|0
1666659000000|2022-10-25 00:50:00|28.19|25.48|28.28|25.58|28.32|25.62|28.18|25.48|0
1666659300000|2022-10-25 00:55:00|28.23|25.54|28.23|25.54|28.27|25.58|28.17|25.49|0
1666659600000|2022-10-25 01:00:00|28.24|25.55|28.28|25.59|28.3|25.6|28.17|25.49|0
1666659900000|2022-10-25 01:05:00|28.3|25.6|28.55|25.83|28.56|25.84|28.26|25.57|0
1666660200000|2022-10-25 01:10:00|28.54|25.82|28.56|25.84|28.56|25.84|28.47|25.76|0
1666660500000|2022-10-25 01:15:00|28.58|25.86|28.76|26.02|29|26.24|28.56|25.84|0
1666660800000|2022-10-25 01:20:00|28.75|26.01|28.76|26.02|28.83|26.09|28.69|25.96|0
1666661100000|2022-10-25 01:25:00|28.77|26.03|28.71|25.98|28.79|26.04|28.66|25.93|0
1666661400000|2022-10-25 01:30:00|28.69|25.96|28.7|25.97|28.86|26.11|28.65|25.92|0
1666661700000|2022-10-25 01:35:00|28.69|25.96|28.91|26.15|28.95|26.2|28.68|25.95|0
1666662000000|2022-10-25 01:40:00|28.88|26.13|28.67|25.94|28.88|26.13|28.65|25.92|0
1666662300000|2022-10-25 01:45:00|28.68|25.95|28.66|25.93|28.68|25.95|28.6|25.88|0
1666662600000|2022-10-25 01:50:00|28.67|25.94|28.55|25.83|28.67|25.94|28.53|25.81|0
1666662900000|2022-10-25 01:55:00|28.57|25.84|28.63|25.9|28.68|25.95|28.54|25.82|0
1666663200000|2022-10-25 02:00:00|28.62|25.89|28.69|25.95|28.72|25.99|28.62|25.89|0
1666663500000|2022-10-25 02:05:00|28.68|25.94|28.7|25.96|28.73|26|28.65|25.92|0
1666663800000|2022-10-25 02:10:00|28.69|25.95|28.75|26.01|28.75|26.01|28.64|25.91|0
1666664100000|2022-10-25 02:15:00|28.72|25.98|28.73|25.99|28.79|26.04|28.68|25.95|0
1666664400000|2022-10-25 02:20:00|28.74|26|28.65|25.92|28.79|26.04|28.64|25.91|0
1666664700000|2022-10-25 02:25:00|28.64|25.91|28.65|25.93|28.69|25.96|28.58|25.86|0
1666665000000|2022-10-25 02:30:00|28.66|25.92|28.68|25.95|28.72|25.98|28.58|25.86|0
1666665300000|2022-10-25 02:35:00|28.69|25.96|28.75|26.01|28.85|26.1|28.68|25.95|0
1666665600000|2022-10-25 02:40:00|28.74|26|28.66|25.93|28.76|26.02|28.65|25.92|0
1666665900000|2022-10-25 02:45:00|28.63|25.91|28.61|25.89|28.65|25.92|28.59|25.87|0
1666666200000|2022-10-25 02:50:00|28.62|25.9|28.63|25.91|28.67|25.94|28.6|25.88|0
1666666500000|2022-10-25 02:55:00|28.62|25.9|28.58|25.85|28.64|25.92|28.56|25.84|0
1666666800000|2022-10-25 03:00:00|28.56|25.84|28.64|25.91|28.65|25.92|28.56|25.84|0
1666667100000|2022-10-25 03:05:00|28.65|25.92|28.52|25.8|28.65|25.92|28.52|25.8|0
1666667400000|2022-10-25 03:10:00|28.53|25.81|28.55|25.83|28.61|25.88|28.52|25.8|0
1666667700000|2022-10-25 03:15:00|28.56|25.84|28.38|25.68|28.56|25.84|28.38|25.68|0
1666668000000|2022-10-25 03:20:00|28.39|25.69|28.32|25.63|28.43|25.72|28.3|25.61|0
1666668300000|2022-10-25 03:25:00|28.34|25.64|28.27|25.58|28.35|25.65|28.21|25.53|0
1666668600000|2022-10-25 03:30:00|28.28|25.59|28.26|25.56|28.28|25.59|28.17|25.48|0
1666668900000|2022-10-25 03:35:00|28.24|25.55|28.31|25.61|28.31|25.61|28.22|25.53|0
1666669200000|2022-10-25 03:40:00|28.32|25.62|28.33|25.63|28.34|25.64|28.29|25.59|0
1666669500000|2022-10-25 03:45:00|28.32|25.62|28.34|25.64|28.35|25.65|28.29|25.59|0
1666669800000|2022-10-25 03:50:00|28.33|25.63|28.31|25.62|28.35|25.65|28.27|25.58|0
1666670100000|2022-10-25 03:55:00|28.32|25.64|28.32|25.62|28.36|25.66|28.31|25.61|0
1666670400000|2022-10-25 04:00:00|28.34|25.64|28.23|25.54|28.36|25.66|28.23|25.54|0
1666670700000|2022-10-25 04:05:00|28.24|25.55|28.2|25.52|28.24|25.55|28.19|25.51|0
1666671000000|2022-10-25 04:10:00|28.17|25.49|28.23|25.54|28.27|25.58|28.17|25.48|0
1666671300000|2022-10-25 04:15:00|28.21|25.53|28.21|25.53|28.3|25.61|28.2|25.52|0
1666671600000|2022-10-25 04:20:00|28.2|25.52|28.1|25.43|28.21|25.53|28.1|25.43|0
1666671900000|2022-10-25 04:25:00|28.11|25.44|28.15|25.47|28.18|25.5|28.09|25.42|0
1666672200000|2022-10-25 04:30:00|28.16|25.44|28.17|25.48|28.17|25.48|28.1|25.42|0
1666672500000|2022-10-25 04:35:00|28.18|25.49|28.23|25.54|28.23|25.54|28.18|25.49|0
1666672800000|2022-10-25 04:40:00|28.24|25.55|28.23|25.54|28.26|25.57|28.22|25.53|0
1666673100000|2022-10-25 04:45:00|28.22|25.53|28.25|25.56|28.26|25.57|28.22|25.53|0
1666673400000|2022-10-25 04:50:00|28.24|25.55|28.25|25.56|28.26|25.57|28.23|25.54|0
1666673700000|2022-10-25 04:55:00|28.26|25.57|28.23|25.54|28.27|25.58|28.23|25.54|0
1666674000000|2022-10-25 05:00:00|28.24|25.55|28.24|25.55|28.29|25.6|28.16|25.48|0
1666674300000|2022-10-25 05:05:00|28.25|25.56|28.42|25.71|28.42|25.71|28.23|25.54|0
1666674600000|2022-10-25 05:10:00|28.43|25.72|28.39|25.69|28.48|25.77|28.37|25.67|0
1666674900000|2022-10-25 05:15:00|28.4|25.7|28.4|25.7|28.41|25.71|28.34|25.64|0
1666675200000|2022-10-25 05:20:00|28.41|25.71|28.32|25.62|28.47|25.76|28.28|25.59|0
1666675500000|2022-10-25 05:25:00|28.31|25.61|28.42|25.72|28.43|25.73|28.29|25.6|0
1666675800000|2022-10-25 05:30:00|28.43|25.73|28.39|25.68|28.48|25.77|28.37|25.66|0
1666676100000|2022-10-25 05:35:00|28.37|25.66|28.32|25.62|28.41|25.7|28.32|25.62|0
1666676400000|2022-10-25 05:40:00|28.33|25.63|28.41|25.7|28.43|25.72|28.32|25.62|0
1666676700000|2022-10-25 05:45:00|28.4|25.71|28.45|25.74|28.45|25.74|28.39|25.68|0
1666677000000|2022-10-25 05:50:00|28.44|25.73|28.5|25.78|28.5|25.78|28.37|25.67|0
1666677300000|2022-10-25 05:55:00|28.49|25.77|28.32|25.63|28.5|25.78|28.31|25.61|0
1666677600000|2022-10-25 06:00:00|28.28|25.62|28.09|25.42|28.33|25.63|28.05|25.38|0
1666677900000|2022-10-25 06:05:00|28.1|25.43|28.15|25.47|28.2|25.52|28.06|25.39|0
1666678200000|2022-10-25 06:10:00|28.16|25.48|28.2|25.52|28.21|25.53|28.08|25.41|0
1666678500000|2022-10-25 06:15:00|28.19|25.51|28.09|25.42|28.19|25.51|28.08|25.41|0
1666678800000|2022-10-25 06:20:00|28.1|25.41|28.38|25.68|28.46|25.75|28.09|25.41|0
1666679100000|2022-10-25 06:25:00|28.37|25.67|28.27|25.57|28.38|25.68|28.27|25.57|0
1666679400000|2022-10-25 06:30:00|28.28|25.58|28.47|25.75|28.47|25.76|28.23|25.54|0
1666679700000|2022-10-25 06:35:00|28.46|25.76|28.49|25.78|28.55|25.83|28.46|25.75|0
1666680000000|2022-10-25 06:40:00|28.48|25.77|28.39|25.69|28.53|25.81|28.39|25.69|0
1666680300000|2022-10-25 06:45:00|28.4|25.71|28.48|25.77|28.48|25.77|28.36|25.66|0
1666680600000|2022-10-25 06:50:00|28.46|25.75|28.57|25.85|28.58|25.86|28.42|25.72|0
1666680900000|2022-10-25 06:55:00|28.56|25.84|28.46|25.75|28.6|25.88|28.43|25.73|0
1666681200000|2022-10-25 07:00:00|28.41|25.71|28.59|25.87|28.62|25.9|28.32|25.62|0
1666681500000|2022-10-25 07:05:00|28.52|25.92|28.32|25.72|28.56|25.96|28.25|25.65|0
1666681800000|2022-10-25 07:10:00|28.33|25.73|28.55|25.95|28.61|26.01|28.29|25.69|0
1666682100000|2022-10-25 07:15:00|28.54|25.94|28.41|25.81|28.6|26|28.25|25.65|0
1666682400000|2022-10-25 07:20:00|28.4|25.8|28.47|25.87|28.48|25.88|28.36|25.76|0
1666682700000|2022-10-25 07:25:00|28.46|25.86|28.68|26.08|28.68|26.08|28.43|25.83|0
1666683000000|2022-10-25 07:30:00|28.67|26.07|28.6|26|28.74|26.14|28.59|25.99|0
1666683300000|2022-10-25 07:35:00|28.58|25.98|28.53|25.93|28.66|26.06|28.52|25.92|0
1666683600000|2022-10-25 07:40:00|28.55|25.95|28.67|26.07|28.73|26.13|28.55|25.95|0
1666683900000|2022-10-25 07:45:00|28.68|26.08|28.64|26.04|28.76|26.16|28.64|26.04|0
1666684200000|2022-10-25 07:50:00|28.65|26.05|28.66|26.06|28.66|26.06|28.53|25.93|0
1666684500000|2022-10-25 07:55:00|28.65|26.05|28.53|25.93|28.68|26.08|28.52|25.92|0
1666684800000|2022-10-25 08:00:00|28.51|25.91|28.48|25.88|28.62|26.02|28.48|25.88|0
1666685100000|2022-10-25 08:05:00|28.47|25.87|28.46|25.86|28.55|25.95|28.38|25.78|0
1666685400000|2022-10-25 08:10:00|28.45|25.85|28.37|25.77|28.53|25.93|28.34|25.74|0
1666685700000|2022-10-25 08:15:00|28.38|25.78|28.51|25.91|28.52|25.92|28.35|25.75|0
1666686000000|2022-10-25 08:20:00|28.52|25.92|28.61|26.01|28.61|26.01|28.5|25.9|0
1666686300000|2022-10-25 08:25:00|28.62|26.02|28.64|26.04|28.65|26.05|28.59|25.99|0
1666686600000|2022-10-25 08:30:00|28.65|26.05|28.59|25.99|28.65|26.05|28.56|25.96|0
1666686900000|2022-10-25 08:35:00|28.58|25.98|28.55|25.95|28.61|26.01|28.55|25.95|0
1666687200000|2022-10-25 08:40:00|28.56|25.96|28.57|25.97|28.61|26.01|28.45|25.85|0
1666687500000|2022-10-25 08:45:00|28.58|25.98|28.66|26.06|28.67|26.07|28.56|25.96|0
1666687800000|2022-10-25 08:50:00|28.65|26.05|27.92|25.32|28.71|26.11|27.88|25.28|0
1666688100000|2022-10-25 08:55:00|27.91|25.31|27.99|25.39|28.05|25.45|27.88|25.28|0
1666688400000|2022-10-25 09:00:00|28|25.4|28.14|25.54|28.15|25.55|28|25.4|0
1666688700000|2022-10-25 09:05:00|28.15|25.55|28.16|25.56|28.17|25.57|28.09|25.49|0
1666689000000|2022-10-25 09:10:00|28.17|25.57|28.15|25.55|28.2|25.6|28.06|25.46|0
1666689300000|2022-10-25 09:15:00|28.16|25.56|28.11|25.51|28.16|25.56|28.08|25.48|0
1666689600000|2022-10-25 09:20:00|28.1|25.5|28.12|25.52|28.19|25.59|28.08|25.48|0
1666689900000|2022-10-25 09:25:00|28.11|25.51|28.22|25.62|28.22|25.62|28.08|25.48|0
1666690200000|2022-10-25 09:30:00|28.21|25.61|28.3|25.7|28.35|25.75|28.2|25.6|0
1666690500000|2022-10-25 09:35:00|28.31|25.71|28.37|25.77|28.46|25.86|28.31|25.71|0
1666690800000|2022-10-25 09:40:00|28.35|25.75|28.45|25.85|28.46|25.86|28.33|25.73|0
1666691100000|2022-10-25 09:45:00|28.44|25.84|28.44|25.84|28.5|25.9|28.36|25.76|0
1666691400000|2022-10-25 09:50:00|28.45|25.85|28.29|25.69|28.47|25.87|28.28|25.68|0
1666691700000|2022-10-25 09:55:00|28.28|25.68|28.35|25.75|28.35|25.75|28.19|25.59|0
1666692000000|2022-10-25 10:00:00|28.34|25.74|28.21|25.61|28.39|25.79|28.2|25.6|0
1666692300000|2022-10-25 10:05:00|28.22|25.62|28.22|25.62|28.31|25.71|28.18|25.58|0
1666692600000|2022-10-25 10:10:00|28.23|25.63|28.38|25.78|28.47|25.87|28.21|25.61|0
1666692900000|2022-10-25 10:15:00|28.39|25.79|28.5|25.9|28.5|25.9|28.34|25.74|0
1666693200000|2022-10-25 10:20:00|28.48|25.88|28.36|25.76|28.52|25.92|28.36|25.76|0
1666693500000|2022-10-25 10:25:00|28.35|25.75|28.28|25.68|28.4|25.8|28.24|25.64|0
1666693800000|2022-10-25 10:30:00|28.29|25.69|28.32|25.72|28.32|25.72|28.26|25.66|0
1666694100000|2022-10-25 10:35:00|28.33|25.73|28.24|25.64|28.34|25.74|28.21|25.61|0
1666694400000|2022-10-25 10:40:00|28.23|25.63|28.16|25.56|28.27|25.67|28.16|25.56|0
1666694700000|2022-10-25 10:45:00|28.17|25.57|28.17|25.57|28.2|25.6|28.11|25.51|0
1666695000000|2022-10-25 10:50:00|28.18|25.58|28.19|25.59|28.22|25.62|28.12|25.52|0
1666695300000|2022-10-25 10:55:00|28.2|25.6|28.11|25.51|28.21|25.61|28.09|25.49|0
1666695600000|2022-10-25 11:00:00|28.09|25.49|28.26|25.66|28.28|25.68|28.09|25.49|0
1666695900000|2022-10-25 11:05:00|28.28|25.68|28.14|25.54|28.29|25.69|28.14|25.54|0
1666696200000|2022-10-25 11:10:00|28.16|25.56|28.12|25.52|28.19|25.59|28.1|25.5|0
1666696500000|2022-10-25 11:15:00|28.11|25.51|28.16|25.56|28.19|25.59|28.09|25.49|0
1666696800000|2022-10-25 11:20:00|28.17|25.57|28.12|25.52|28.18|25.58|28.09|25.49|0
1666697100000|2022-10-25 11:25:00|28.1|25.5|27.93|25.33|28.1|25.5|27.91|25.31|0
1666697400000|2022-10-25 11:30:00|27.94|25.34|28|25.4|28|25.4|27.94|25.34|0
1666697700000|2022-10-25 11:35:00|28.01|25.41|27.91|25.31|28.01|25.41|27.91|25.31|0
1666698000000|2022-10-25 11:40:00|27.89|25.29|28.02|25.42|28.02|25.42|27.88|25.28|0
1666698300000|2022-10-25 11:45:00|28.03|25.43|28.12|25.52|28.15|25.55|28|25.4|0
1666698600000|2022-10-25 11:50:00|28.11|25.51|28.15|25.55|28.17|25.57|28.1|25.5|0
1666698900000|2022-10-25 11:55:00|28.16|25.56|28.24|25.64|28.25|25.65|28.15|25.55|0
1666699200000|2022-10-25 12:00:00|28.27|25.67|28.35|25.75|28.35|25.75|28.2|25.6|0
1666699500000|2022-10-25 12:05:00|28.34|25.74|28.45|25.85|28.48|25.88|28.34|25.74|0
1666699800000|2022-10-25 12:10:00|28.46|25.86|27.73|25.13|28.48|25.88|27.71|25.11|0
1666700100000|2022-10-25 12:15:00|27.74|25.14|27.66|25.06|27.8|25.2|27.64|25.04|0
1666700400000|2022-10-25 12:20:00|27.67|25.07|27.67|25.07|27.73|25.13|27.65|25.05|0
1666700700000|2022-10-25 12:25:00|27.68|25.08|27.67|25.07|27.72|25.12|27.61|25.01|0
1666701000000|2022-10-25 12:30:00|27.68|25.08|27.73|25.13|27.74|25.14|27.64|25.04|0
1666701300000|2022-10-25 12:35:00|27.71|25.11|27.82|25.22|27.82|25.22|27.63|25.03|0
1666701600000|2022-10-25 12:40:00|27.81|25.21|27.73|25.13|27.85|25.25|27.68|25.08|0
1666701900000|2022-10-25 12:45:00|27.74|25.14|27.58|24.98|27.76|25.16|27.58|24.98|0
1666702200000|2022-10-25 12:50:00|27.59|24.99|27.62|25.02|27.64|25.04|27.54|24.94|0
1666702500000|2022-10-25 12:55:00|27.61|25.01|27.5|24.9|27.66|25.06|27.49|24.89|0
1666702800000|2022-10-25 13:00:00|27.49|24.89|27.42|24.82|27.5|24.9|27.37|24.77|0
1666703100000|2022-10-25 13:05:00|27.41|24.81|27.33|24.73|27.42|24.82|27.28|24.68|0
1666703400000|2022-10-25 13:10:00|27.34|24.74|27.13|24.54|27.34|24.74|27.11|24.52|0
1666703700000|2022-10-25 13:15:00|27.12|24.53|27.03|24.46|27.19|24.6|27.03|24.46|0
1666704000000|2022-10-25 13:20:00|27.04|24.47|27|24.42|27.15|24.56|26.96|24.4|0
1666704300000|2022-10-25 13:25:00|27.01|24.43|27.11|24.53|27.13|24.54|27|24.42|0
1666704600000|2022-10-25 13:30:00|27.05|24.47|27.68|25.08|28.18|25.58|26.64|24.1|0
1666704900000|2022-10-25 13:35:00|27.67|25.07|27.84|25.24|27.92|25.32|27.66|25.06|0
1666705200000|2022-10-25 13:40:00|27.82|25.22|27.65|25.05|27.97|25.37|27.63|25.03|0
1666705500000|2022-10-25 13:45:00|27.64|25.04|26.94|24.38|27.64|25.04|26.92|24.36|0
1666705800000|2022-10-25 13:50:00|26.93|24.37|27.31|24.71|27.84|25.24|26.89|24.33|0
1666706100000|2022-10-25 13:55:00|27.34|24.74|27.6|25|27.67|25.07|27.31|24.71|0
1666706400000|2022-10-25 14:00:00|27.55|24.95|27.69|25.09|27.72|25.12|27.43|24.83|0
1666706700000|2022-10-25 14:05:00|27.7|25.1|27.22|24.62|27.94|25.34|27.22|24.62|0
1666707000000|2022-10-25 14:10:00|27.2|24.61|27.13|24.55|27.4|24.8|27.07|24.49|0
1666707300000|2022-10-25 14:15:00|27.16|24.58|27.11|24.53|27.19|24.6|26.97|24.4|0
1666707600000|2022-10-25 14:20:00|27.1|24.52|27.71|25.11|27.91|25.31|27|24.43|0
1666707900000|2022-10-25 14:25:00|27.7|25.1|27.52|24.92|27.72|25.12|27.51|24.91|0
1666708200000|2022-10-25 14:30:00|27.51|24.91|27.65|25.05|27.74|25.14|27.5|24.9|0
1666708500000|2022-10-25 14:35:00|27.64|25.04|27.87|25.27|27.91|25.31|27.64|25.04|0
1666708800000|2022-10-25 14:40:00|27.86|25.26|27.82|25.22|27.9|25.3|27.73|25.13|0
1666709100000|2022-10-25 14:45:00|27.84|25.24|27.58|24.98|27.84|25.24|27.56|24.96|0
1666709400000|2022-10-25 14:50:00|27.57|24.97|27.5|24.9|27.6|25|27.43|24.83|0
1666709700000|2022-10-25 14:55:00|27.51|24.91|28.22|25.62|28.26|25.66|27.5|24.9|0
1666710000000|2022-10-25 15:00:00|28.21|25.61|28.09|25.49|28.27|25.67|28.07|25.47|0
1666710300000|2022-10-25 15:05:00|28.08|25.48|27.78|25.18|28.11|25.51|27.75|25.15|0
1666710600000|2022-10-25 15:10:00|27.81|25.21|27.9|25.3|27.98|25.38|27.77|25.17|0
1666710900000|2022-10-25 15:15:00|27.89|25.29|27.78|25.18|27.92|25.32|27.77|25.17|0
1666711200000|2022-10-25 15:20:00|27.79|25.19|27.73|25.13|27.87|25.27|27.73|25.13|0
1666711500000|2022-10-25 15:25:00|27.74|25.14|27.6|25|27.99|25.39|27.6|25|0
1666711800000|2022-10-25 15:30:00|27.61|25.01|27.54|24.94|27.68|25.08|27.52|24.92|0
1666712100000|2022-10-25 15:35:00|27.55|24.95|27.4|24.8|27.59|24.99|27.37|24.77|0
1666712400000|2022-10-25 15:40:00|27.39|24.79|27.4|24.8|27.55|24.95|27.38|24.78|0
1666712700000|2022-10-25 15:45:00|27.41|24.81|27.38|24.78|27.5|24.9|27.37|24.77|0
1666713000000|2022-10-25 15:50:00|27.39|24.79|27.36|24.76|27.42|24.82|27.34|24.74|0
1666713300000|2022-10-25 15:55:00|27.37|24.77|27.5|24.9|27.54|24.94|27.35|24.75|0
1666713600000|2022-10-25 16:00:00|27.49|24.89|27.58|24.98|27.61|25.01|27.46|24.86|0
1666713900000|2022-10-25 16:05:00|27.56|24.96|27.43|24.83|27.61|25.01|27.35|24.75|0
1666714200000|2022-10-25 16:10:00|27.42|24.82|27.39|24.79|27.47|24.87|27.37|24.77|0
1666714500000|2022-10-25 16:15:00|27.38|24.78|27.24|24.64|27.41|24.81|27.24|24.64|0
1666714800000|2022-10-25 16:20:00|27.23|24.63|27.32|24.72|27.33|24.73|27.2|24.61|0
1666715100000|2022-10-25 16:25:00|27.33|24.73|27.42|24.82|27.44|24.84|27.32|24.72|0
1666715400000|2022-10-25 16:30:00|27.43|24.83|27.46|24.86|27.47|24.87|27.36|24.76|0
1666715700000|2022-10-25 16:35:00|27.47|24.87|27.46|24.86|27.51|24.91|27.41|24.81|0
1666716000000|2022-10-25 16:40:00|27.47|24.87|27.44|24.84|27.51|24.91|27.42|24.82|0
1666716300000|2022-10-25 16:45:00|27.43|24.83|27.63|25.03|27.64|25.04|27.41|24.81|0
1666716600000|2022-10-25 16:50:00|27.62|25.02|27.67|25.07|27.67|25.07|27.56|24.96|0
1666716900000|2022-10-25 16:55:00|27.65|25.05|27.66|25.06|27.7|25.1|27.61|25.01|0
1666717200000|2022-10-25 17:00:00|27.65|25.05|27.83|25.23|27.86|25.26|27.49|24.89|0
1666717500000|2022-10-25 17:05:00|27.84|25.24|27.68|25.08|27.88|25.28|27.58|24.98|0
1666717800000|2022-10-25 17:10:00|27.69|25.09|27.82|25.22|27.82|25.22|27.64|25.04|0
1666718100000|2022-10-25 17:15:00|27.81|25.21|26.78|24.23|27.96|25.36|26.72|24.18|0
1666718400000|2022-10-25 17:20:00|26.79|24.24|26.87|24.31|26.91|24.35|26.78|24.23|0
1666718700000|2022-10-25 17:25:00|26.86|24.3|26.68|24.14|26.86|24.3|26.64|24.1|0
1666719000000|2022-10-25 17:30:00|26.63|24.1|26.5|23.97|26.63|24.1|26.43|23.91|0
1666719300000|2022-10-25 17:35:00|26.51|23.98|26.79|24.24|26.79|24.24|26.5|23.97|0
1666719600000|2022-10-25 17:40:00|26.77|24.22|26.81|24.26|26.87|24.31|26.72|24.17|0
1666719900000|2022-10-25 17:45:00|26.82|24.27|26.75|24.2|26.87|24.31|26.75|24.2|0
1666720200000|2022-10-25 17:50:00|26.74|24.19|26.69|24.15|26.83|24.28|26.69|24.15|0
1666720500000|2022-10-25 17:55:00|26.68|24.14|26.67|24.13|26.8|24.25|26.66|24.12|0
1666720800000|2022-10-25 18:00:00|26.68|24.14|26.47|23.95|26.7|24.16|26.46|23.94|0
1666721100000|2022-10-25 18:05:00|26.49|23.97|26.4|23.88|26.52|24|26.36|23.85|0
1666721400000|2022-10-25 18:10:00|26.41|23.89|26.45|23.93|26.47|23.95|26.37|23.86|0
1666721700000|2022-10-25 18:15:00|26.46|23.94|26.26|23.76|26.49|23.97|26.23|23.73|0
1666722000000|2022-10-25 18:20:00|26.27|23.77|26.24|23.74|26.31|23.81|26.23|23.73|0
1666722300000|2022-10-25 18:25:00|26.23|23.73|26.23|23.73|26.31|23.81|26.22|23.72|0
1666722600000|2022-10-25 18:30:00|26.24|23.74|26.05|23.57|26.28|23.78|26.05|23.57|0
1666722900000|2022-10-25 18:35:00|26.04|23.56|26.11|23.63|26.16|23.66|26.04|23.56|0
1666723200000|2022-10-25 18:40:00|26.12|23.64|26.32|23.81|26.33|23.82|26.06|23.58|0
1666723500000|2022-10-25 18:45:00|26.33|23.82|26.36|23.85|26.44|23.92|26.33|23.82|0
1666723800000|2022-10-25 18:50:00|26.35|23.84|26.28|23.77|26.36|23.85|26.27|23.76|0
1666724100000|2022-10-25 18:55:00|26.29|23.78|26.41|23.89|26.42|23.9|26.23|23.74|0
1666724400000|2022-10-25 19:00:00|26.42|23.9|26.24|23.74|26.43|23.91|26.24|23.74|0
1666724700000|2022-10-25 19:05:00|26.25|23.75|26.13|23.64|26.27|23.77|26.12|23.63|0
1666725000000|2022-10-25 19:10:00|26.14|23.65|26.08|23.59|26.18|23.69|26.07|23.58|0
1666725300000|2022-10-25 19:15:00|26.06|23.58|26.12|23.63|26.19|23.7|26.06|23.58|0
1666725600000|2022-10-25 19:20:00|26.11|23.62|26.45|23.93|27.11|24.53|26.1|23.61|0
1666725900000|2022-10-25 19:25:00|26.42|23.91|26.31|23.8|26.43|23.91|26.3|23.79|0
1666726200000|2022-10-25 19:30:00|26.27|23.76|26.2|23.71|26.34|23.83|26.1|23.62|0
1666726500000|2022-10-25 19:35:00|26.19|23.7|26.19|23.7|26.29|23.78|26.17|23.68|0
1666726800000|2022-10-25 19:40:00|26.2|23.71|26.17|23.68|26.32|23.81|26.16|23.67|0
1666727100000|2022-10-25 19:45:00|26.18|23.69|26.17|23.68|26.28|23.78|26.16|23.67|0
1666727400000|2022-10-25 19:50:00|26.25|23.75|26.38|23.87|26.38|23.87|26.14|23.65|0
1666727700000|2022-10-25 19:55:00|26.37|23.86|26.24|23.74|26.39|23.88|26.19|23.69|0
1666728000000|2022-10-25 20:00:00|26.26|23.76|27.04|24.47|27.11|24.53|26.21|23.71|0
1666728300000|2022-10-25 20:05:00|26.99|24.42|26.89|24.33|26.99|24.42|26.75|24.2|0
1666728600000|2022-10-25 20:10:00|26.92|24.36|26.65|24.12|27.08|24.5|26.33|23.82|0
1666728900000|2022-10-25 20:15:00|26.64|24.1|26.76|24.21|26.77|24.22|26.63|24.09|0
1666729200000|2022-10-25 20:20:00|26.77|24.22|26.82|24.26|26.87|24.31|26.74|24.2|0
1666729500000|2022-10-25 20:25:00|26.85|24.27|26.7|24.16|26.87|24.31|26.69|24.15|0
1666729800000|2022-10-25 20:30:00|26.71|24.17|26.62|24.09|26.74|24.19|26.62|24.09|0
1666730100000|2022-10-25 20:35:00|26.64|24.1|26.54|24.01|26.66|24.12|26.51|23.98|0
1666730400000|2022-10-25 20:40:00|26.53|24|26.51|23.98|26.55|24.02|26.49|23.96|0
1666730700000|2022-10-25 20:45:00|26.5|23.97|26.55|24.02|26.57|24.04|26.46|23.94|0
1666731000000|2022-10-25 20:50:00|26.56|24.03|26.59|24.06|26.59|24.06|26.54|24.01|0
1666731300000|2022-10-25 20:55:00|26.58|24.05|26.51|23.99|26.58|24.05|26.48|23.96|0
1666731600000|2022-10-25 21:00:00|26.52|24|26.58|24.05|26.6|24.07|26.51|23.99|0
1666731900000|2022-10-25 21:05:00|26.59|24.06|26.63|24.09|26.63|24.09|26.58|24.05|0
1666732200000|2022-10-25 21:10:00|26.62|24.1|26.66|24.12|26.66|24.12|26.61|24.07|0
1666732500000|2022-10-25 21:15:00|26.67|24.13|26.73|24.19|26.75|24.2|26.67|24.13|0
1666732800000|2022-10-25 21:20:00|26.74|24.18|26.75|24.2|26.75|24.2|26.7|24.15|0
1666733100000|2022-10-25 21:25:00|26.76|24.21|26.8|24.25|26.8|24.25|26.74|24.2|0
1666733400000|2022-10-25 21:30:00|26.78|24.24|26.83|24.28|26.83|24.28|26.78|24.23|0
1666733700000|2022-10-25 21:35:00|26.82|24.27|26.85|24.29|26.85|24.29|26.81|24.25|0
1666734000000|2022-10-25 21:40:00|26.87|24.31|26.84|24.28|26.87|24.31|26.82|24.26|0
1666734300000|2022-10-25 21:45:00|26.83|24.3|26.77|24.22|26.86|24.3|26.77|24.22|0
1666734600000|2022-10-25 21:50:00|26.76|24.23|26.86|24.3|26.87|24.31|26.76|24.21|0
1666734900000|2022-10-25 21:55:00|26.85|24.29|26.9|24.34|26.9|24.34|26.81|24.26|0
1666735200000|2022-10-25 22:00:00|27.03|24.45|27.29|24.69|27.34|24.74|27.01|24.44|0
1666735500000|2022-10-25 22:05:00|27.31|24.71|27.18|24.59|27.36|24.76|27.14|24.55|0
1666735800000|2022-10-25 22:10:00|27.19|24.6|27.26|24.67|27.28|24.69|27.15|24.56|0
1666736100000|2022-10-25 22:15:00|27.25|24.66|27.03|24.45|27.29|24.7|26.98|24.41|0
1666736400000|2022-10-25 22:20:00|27.04|24.46|27.1|24.52|27.12|24.54|27|24.43|0
1666736700000|2022-10-25 22:25:00|27.08|24.5|27.05|24.47|27.19|24.6|27.05|24.47|0
1666737000000|2022-10-25 22:30:00|27.04|24.46|27.15|24.57|27.18|24.6|27.01|24.44|0
1666737300000|2022-10-25 22:35:00|27.14|24.56|27.22|24.62|27.24|24.64|27.13|24.55|0
1666737600000|2022-10-25 22:40:00|27.23|24.63|27.3|24.7|27.32|24.72|27.21|24.62|0
1666737900000|2022-10-25 22:45:00|27.29|24.69|27.28|24.68|27.32|24.72|27.25|24.65|0
1666738200000|2022-10-25 22:50:00|27.29|24.69|27.35|24.75|27.35|24.75|27.22|24.63|0
1666738500000|2022-10-25 22:55:00|27.34|24.74|27.35|24.75|27.35|24.75|27.29|24.69|0
1666738800000|2022-10-25 23:00:00|27.34|24.74|27.41|24.8|27.42|24.81|27.33|24.73|0
1666739100000|2022-10-25 23:05:00|27.4|24.79|27.52|24.9|27.52|24.9|27.36|24.75|0
1666739400000|2022-10-25 23:10:00|27.53|24.91|27.55|24.93|27.59|24.96|27.48|24.86|0
1666739700000|2022-10-25 23:15:00|27.56|24.94|27.41|24.8|27.56|24.94|27.41|24.8|0
1666740000000|2022-10-25 23:20:00|27.4|24.79|27.42|24.81|27.45|24.84|27.4|24.79|0
1666740300000|2022-10-25 23:25:00|27.43|24.82|27.46|24.85|27.47|24.86|27.42|24.81|0
1666740600000|2022-10-25 23:30:00|27.47|24.86|27.41|24.8|27.48|24.87|27.4|24.79|0
1666740900000|2022-10-25 23:35:00|27.4|24.79|27.39|24.78|27.41|24.8|27.36|24.75|0
1666741200000|2022-10-25 23:40:00|27.38|24.77|27.42|24.81|27.43|24.82|27.38|24.77|0
1666741500000|2022-10-25 23:45:00|27.41|24.8|27.35|24.75|27.42|24.81|27.34|24.73|0
1666741800000|2022-10-25 23:50:00|27.34|24.74|27.29|24.69|27.34|24.74|27.27|24.67|0
1666742100000|2022-10-25 23:55:00|27.3|24.7|27.36|24.76|27.36|24.76|27.29|24.69|0
1666742400000|2022-10-26 00:00:00|27.35|24.75|27.3|24.7|27.35|24.75|27.26|24.67|0
1666742700000|2022-10-26 00:05:00|27.28|24.69|27.5|24.88|27.5|24.88|27.26|24.67|0
1666743000000|2022-10-26 00:10:00|27.49|24.87|27.47|24.85|27.57|24.95|27.43|24.82|0
1666743300000|2022-10-26 00:15:00|27.42|24.81|27.35|24.75|27.45|24.84|27.33|24.72|0
1666743600000|2022-10-26 00:20:00|27.37|24.74|27.41|24.8|27.42|24.81|27.35|24.74|0
1666743900000|2022-10-26 00:25:00|27.4|24.79|27.39|24.78|27.43|24.82|27.38|24.77|0
1666744200000|2022-10-26 00:30:00|27.4|24.79|27.54|24.92|27.54|24.92|27.38|24.77|0
1666744500000|2022-10-26 00:35:00|27.53|24.91|27.46|24.85|27.55|24.93|27.43|24.82|0
1666744800000|2022-10-26 00:40:00|27.45|24.84|27.55|24.92|27.56|24.93|27.41|24.8|0
1666745100000|2022-10-26 00:45:00|27.56|24.93|27.63|25|27.67|25.03|27.53|24.9|0
1666745400000|2022-10-26 00:50:00|27.64|25.01|27.63|25|27.65|25.02|27.59|24.96|0
1666745700000|2022-10-26 00:55:00|27.64|25.01|27.61|24.98|27.65|25.02|27.58|24.95|0
1666746000000|2022-10-26 01:00:00|27.6|24.97|27.6|24.97|27.62|24.99|27.55|24.93|0
1666746300000|2022-10-26 01:05:00|27.61|24.98|27.66|25.02|27.71|25.07|27.61|24.98|0
1666746600000|2022-10-26 01:10:00|27.67|25.03|27.57|24.95|27.69|25.06|27.56|24.94|0
1666746900000|2022-10-26 01:15:00|27.58|24.96|27.45|24.84|27.58|24.96|27.42|24.81|0
1666747200000|2022-10-26 01:20:00|27.46|24.85|27.53|24.91|27.53|24.91|27.4|24.79|0
1666747500000|2022-10-26 01:25:00|27.54|24.92|27.54|24.92|27.58|24.96|27.5|24.88|0
1666747800000|2022-10-26 01:30:00|27.53|24.91|27.39|24.78|27.53|24.91|27.36|24.76|0
1666748100000|2022-10-26 01:35:00|27.38|24.77|27.3|24.7|27.41|24.8|27.29|24.69|0
1666748400000|2022-10-26 01:40:00|27.29|24.69|27.34|24.74|27.37|24.77|27.25|24.66|0
1666748700000|2022-10-26 01:45:00|27.33|24.73|27.22|24.63|27.34|24.74|27.2|24.61|0
1666749000000|2022-10-26 01:50:00|27.23|24.64|27.27|24.68|27.28|24.68|27.19|24.6|0
1666749300000|2022-10-26 01:55:00|27.26|24.67|27.27|24.68|27.32|24.72|27.25|24.66|0
1666749600000|2022-10-26 02:00:00|27.26|24.67|27.2|24.61|27.26|24.67|27.14|24.56|0
1666749900000|2022-10-26 02:05:00|27.19|24.6|27.21|24.62|27.24|24.65|27.17|24.58|0
1666750200000|2022-10-26 02:10:00|27.2|24.61|27.19|24.6|27.23|24.64|27.18|24.59|0
1666750500000|2022-10-26 02:15:00|27.17|24.59|27.12|24.54|27.22|24.63|27.1|24.52|0
1666750800000|2022-10-26 02:20:00|27.13|24.56|27.23|24.63|27.24|24.64|27.13|24.56|0
1666751100000|2022-10-26 02:25:00|27.22|24.62|27.17|24.58|27.23|24.63|27.13|24.55|0
1666751400000|2022-10-26 02:30:00|27.16|24.57|27.2|24.61|27.23|24.63|27.16|24.57|0
1666751700000|2022-10-26 02:35:00|27.19|24.6|27.2|24.61|27.22|24.63|27.18|24.59|0
1666752000000|2022-10-26 02:40:00|27.19|24.6|27.09|24.51|27.21|24.62|27.07|24.49|0
1666752300000|2022-10-26 02:45:00|27.08|24.5|27.05|24.47|27.11|24.52|27.04|24.47|0
1666752600000|2022-10-26 02:50:00|27.06|24.48|27.15|24.56|27.16|24.57|27.05|24.47|0
1666752900000|2022-10-26 02:55:00|27.14|24.57|27.13|24.55|27.17|24.58|27.1|24.52|0
1666753200000|2022-10-26 03:00:00|27.14|24.56|27.21|24.62|27.21|24.62|27.11|24.53|0
1666753500000|2022-10-26 03:05:00|27.2|24.61|27.2|24.61|27.21|24.62|27.14|24.56|0
1666753800000|2022-10-26 03:10:00|27.19|24.6|27.22|24.62|27.23|24.63|27.19|24.6|0
1666754100000|2022-10-26 03:15:00|27.23|24.63|27.13|24.55|27.26|24.66|27.11|24.53|0
1666754400000|2022-10-26 03:20:00|27.14|24.56|27.13|24.55|27.14|24.56|27.11|24.53|0
1666754700000|2022-10-26 03:25:00|27.14|24.56|27.11|24.53|27.15|24.57|27.09|24.51|0
1666755000000|2022-10-26 03:30:00|27.12|24.54|27.17|24.58|27.17|24.58|27.1|24.52|0
1666755300000|2022-10-26 03:35:00|27.18|24.59|27.22|24.63|27.24|24.65|27.17|24.58|0
1666755600000|2022-10-26 03:40:00|27.23|24.64|27.23|24.64|27.27|24.67|27.22|24.63|0
1666755900000|2022-10-26 03:45:00|27.24|24.65|27.19|24.6|27.24|24.65|27.19|24.6|0
1666756200000|2022-10-26 03:50:00|27.18|24.59|27.16|24.57|27.23|24.64|27.15|24.56|0
1666756500000|2022-10-26 03:55:00|27.17|24.58|27.17|24.58|27.19|24.6|27.13|24.55|0
1666756800000|2022-10-26 04:00:00|27.16|24.57|27.18|24.59|27.22|24.63|27.14|24.56|0
1666757100000|2022-10-26 04:05:00|27.19|24.6|27.19|24.6|27.22|24.63|27.15|24.57|0
1666757400000|2022-10-26 04:10:00|27.2|24.61|27.23|24.63|27.23|24.63|27.17|24.59|0
1666757700000|2022-10-26 04:15:00|27.22|24.62|27.19|24.6|27.23|24.63|27.18|24.59|0
1666758000000|2022-10-26 04:20:00|27.18|24.59|27.19|24.6|27.21|24.62|27.17|24.58|0
1666758300000|2022-10-26 04:25:00|27.2|24.61|27.15|24.56|27.23|24.63|27.15|24.56|0
1666758600000|2022-10-26 04:30:00|27.14|24.55|27.07|24.5|27.14|24.55|27.06|24.49|0
1666758900000|2022-10-26 04:35:00|27.08|24.51|27.16|24.57|27.16|24.57|27.08|24.51|0
1666759200000|2022-10-26 04:40:00|27.15|24.56|27.17|24.58|27.2|24.61|27.14|24.55|0
1666759500000|2022-10-26 04:45:00|27.18|24.59|27.2|24.61|27.2|24.61|27.15|24.57|0
1666759800000|2022-10-26 04:50:00|27.19|24.6|27.17|24.58|27.21|24.62|27.16|24.57|0
1666760100000|2022-10-26 04:55:00|27.16|24.57|27.18|24.59|27.2|24.61|27.14|24.56|0
1666760400000|2022-10-26 05:00:00|27.19|24.6|27.1|24.51|27.21|24.62|27.06|24.48|0
1666760700000|2022-10-26 05:05:00|27.11|24.53|27.23|24.64|27.25|24.65|27.11|24.53|0
1666761000000|2022-10-26 05:10:00|27.24|24.63|27.3|24.7|27.3|24.7|27.22|24.63|0
1666761300000|2022-10-26 05:15:00|27.29|24.69|27.32|24.72|27.35|24.75|27.27|24.68|0
1666761600000|2022-10-26 05:20:00|27.33|24.73|27.3|24.7|27.35|24.75|27.28|24.69|0
1666761900000|2022-10-26 05:25:00|27.31|24.71|27.22|24.63|27.31|24.71|27.22|24.63|0
1666762200000|2022-10-26 05:30:00|27.23|24.64|27.32|24.72|27.32|24.72|27.22|24.63|0
1666762500000|2022-10-26 05:35:00|27.31|24.71|27.29|24.69|27.34|24.74|27.26|24.67|0
1666762800000|2022-10-26 05:40:00|27.3|24.7|27.19|24.6|27.3|24.7|27.19|24.6|0
1666763100000|2022-10-26 05:45:00|27.18|24.59|27.21|24.62|27.23|24.64|27.18|24.59|0
1666763400000|2022-10-26 05:50:00|27.22|24.63|27.3|24.7|27.33|24.72|27.2|24.61|0
1666763700000|2022-10-26 05:55:00|27.32|24.71|27.33|24.73|27.36|24.75|27.27|24.67|0
1666764000000|2022-10-26 06:00:00|27.34|24.75|27.26|24.66|27.38|24.77|27.26|24.66|0
1666764300000|2022-10-26 06:05:00|27.23|24.63|27.26|24.67|27.33|24.73|27.23|24.63|0
1666764600000|2022-10-26 06:10:00|27.27|24.66|27.12|24.54|27.28|24.68|27.02|24.45|0
1666764900000|2022-10-26 06:15:00|27.13|24.55|27.1|24.52|27.14|24.56|27.05|24.47|0
1666765200000|2022-10-26 06:20:00|27.11|24.53|27.32|24.72|27.32|24.72|27.09|24.51|0
1666765500000|2022-10-26 06:25:00|27.31|24.71|27.32|24.72|27.37|24.76|27.27|24.67|0
1666765800000|2022-10-26 06:30:00|27.34|24.73|26.76|24.21|27.36|24.76|26.38|23.87|0
1666766100000|2022-10-26 06:35:00|26.77|24.22|26.74|24.19|26.8|24.25|26.73|24.18|0
1666766400000|2022-10-26 06:40:00|26.73|24.2|26.8|24.25|26.83|24.28|26.73|24.2|0
1666766700000|2022-10-26 06:45:00|26.81|24.26|26.83|24.27|26.84|24.29|26.76|24.21|0
1666767000000|2022-10-26 06:50:00|26.82|24.26|26.74|24.19|26.82|24.26|26.69|24.15|0
1666767300000|2022-10-26 06:55:00|26.75|24.2|26.68|24.14|26.76|24.21|26.63|24.09|0
1666767600000|2022-10-26 07:00:00|26.59|24.05|26.61|24.07|26.63|24.1|26.45|23.93|0
1666767900000|2022-10-26 07:05:00|26.62|24.08|26.56|24.03|26.71|24.17|26.51|23.99|0
1666768200000|2022-10-26 07:10:00|26.61|24.07|26.69|24.15|26.72|24.18|26.61|24.07|0
1666768500000|2022-10-26 07:15:00|26.68|24.14|26.51|23.99|26.68|24.14|26.48|23.96|0
1666768800000|2022-10-26 07:20:00|26.47|23.95|26.31|23.8|26.53|24|26.31|23.8|0
1666769100000|2022-10-26 07:25:00|26.35|23.84|26.34|23.83|26.49|23.96|26.32|23.81|0
1666769400000|2022-10-26 07:30:00|26.32|23.84|26.31|23.81|26.43|23.92|26.27|23.77|0
1666769700000|2022-10-26 07:35:00|26.32|23.82|26.32|23.81|26.42|23.91|26.27|23.76|0
1666770000000|2022-10-26 07:40:00|26.34|23.83|26.33|23.82|26.41|23.9|26.27|23.77|0
1666770300000|2022-10-26 07:45:00|26.34|23.83|26.73|24.18|26.74|24.19|26.22|23.72|0
1666770600000|2022-10-26 07:50:00|26.72|24.2|26.68|24.14|26.83|24.27|26.68|24.14|0
1666770900000|2022-10-26 07:55:00|26.69|24.15|26.72|24.17|26.75|24.2|26.61|24.08|0
1666771200000|2022-10-26 08:00:00|26.7|24.15|26.48|23.95|26.76|24.21|26.47|23.95|0
1666771500000|2022-10-26 08:05:00|26.49|23.96|26.45|23.93|26.54|24.01|26.44|23.93|0
1666771800000|2022-10-26 08:10:00|26.46|23.94|26.64|24.1|26.68|24.14|26.46|23.94|0
1666772100000|2022-10-26 08:15:00|26.63|24.09|26.71|24.17|26.77|24.22|26.6|24.07|0
1666772400000|2022-10-26 08:20:00|26.72|24.18|25.97|23.49|26.77|24.22|25.97|23.49|0
1666772700000|2022-10-26 08:25:00|25.98|23.5|25.88|23.41|26|23.52|25.81|23.35|0
1666773000000|2022-10-26 08:30:00|25.87|23.4|25.81|23.35|25.89|23.43|25.81|23.35|0
1666773300000|2022-10-26 08:35:00|25.82|23.36|25.7|23.25|25.85|23.39|25.66|23.21|0
1666773600000|2022-10-26 08:40:00|25.71|23.26|25.92|23.45|25.93|23.46|25.7|23.25|0
1666773900000|2022-10-26 08:45:00|25.91|23.44|25.56|23.12|25.96|23.49|25.55|23.11|0
1666774200000|2022-10-26 08:50:00|25.55|23.1|25.23|22.83|25.83|23.37|25.22|22.82|0
1666774500000|2022-10-26 08:55:00|25.22|22.82|25.21|22.81|25.28|22.87|25.18|22.78|0
1666774800000|2022-10-26 09:00:00|25.24|22.83|25.27|22.86|25.28|22.87|25.21|22.81|0
1666775100000|2022-10-26 09:05:00|25.28|22.87|25.3|22.89|25.32|22.91|25.24|22.84|0
1666775400000|2022-10-26 09:10:00|25.29|22.88|25.5|23.07|25.56|23.13|25.26|22.86|0
1666775700000|2022-10-26 09:15:00|25.51|23.08|25.48|23.05|25.54|23.11|25.44|23.02|0
1666776000000|2022-10-26 09:20:00|25.49|23.06|25.58|23.14|25.63|23.19|25.49|23.06|0
1666776300000|2022-10-26 09:25:00|25.57|23.12|25.64|23.2|25.64|23.2|25.54|23.1|0
1666776600000|2022-10-26 09:30:00|25.63|23.19|25.6|23.16|25.72|23.27|25.59|23.15|0
1666776900000|2022-10-26 09:35:00|25.59|23.15|25.55|23.12|25.65|23.21|25.54|23.11|0
1666777200000|2022-10-26 09:40:00|25.57|23.13|25.56|23.12|25.6|23.16|25.51|23.08|0
1666777500000|2022-10-26 09:45:00|25.57|23.13|25.52|23.09|25.68|23.23|25.48|23.05|0
1666777800000|2022-10-26 09:50:00|25.49|23.06|25.61|23.17|25.65|23.21|25.48|23.05|0
1666778100000|2022-10-26 09:55:00|25.6|23.16|25.7|23.25|25.7|23.25|25.53|23.1|0
1666778400000|2022-10-26 10:00:00|25.72|23.27|25.72|23.27|25.82|23.36|25.69|23.24|0
1666778700000|2022-10-26 10:05:00|25.73|23.28|25.64|23.19|25.73|23.28|25.59|23.15|0
1666779000000|2022-10-26 10:10:00|25.66|23.21|25.63|23.18|25.79|23.33|25.6|23.16|0
1666779300000|2022-10-26 10:15:00|25.62|23.19|25.64|23.2|25.7|23.25|25.58|23.15|0
1666779600000|2022-10-26 10:20:00|25.65|23.21|25.65|23.21|25.73|23.28|25.6|23.17|0
1666779900000|2022-10-26 10:25:00|25.64|23.2|25.57|23.13|25.65|23.21|25.51|23.08|0
1666780200000|2022-10-26 10:30:00|25.56|23.15|25.49|23.07|25.6|23.16|25.41|22.99|0
1666780500000|2022-10-26 10:35:00|25.53|23.06|25.59|23.15|25.59|23.15|25.5|23.06|0
1666780800000|2022-10-26 10:40:00|25.57|23.13|25.38|22.97|25.59|23.15|25.36|22.95|0
1666781100000|2022-10-26 10:45:00|25.37|22.96|25.41|22.99|25.42|23|25.33|22.92|0
1666781400000|2022-10-26 10:50:00|25.43|23.01|25.43|23.01|25.47|23.04|25.37|22.96|0
1666781700000|2022-10-26 10:55:00|25.45|23.03|25.41|22.99|25.5|23.07|25.37|22.96|0
1666782000000|2022-10-26 11:00:00|25.42|23|25.35|22.94|25.45|23.03|25.33|22.91|0
1666782300000|2022-10-26 11:05:00|25.36|22.95|25.5|23.07|25.54|23.11|25.36|22.95|0
1666782600000|2022-10-26 11:10:00|25.52|23.09|25.49|23.06|25.54|23.11|25.46|23.04|0
1666782900000|2022-10-26 11:15:00|25.48|23.05|25.37|22.95|25.55|23.12|25.37|22.95|0
1666783200000|2022-10-26 11:20:00|25.38|22.96|25.24|22.83|25.42|23|25.2|22.8|0
1666783500000|2022-10-26 11:25:00|25.25|22.84|25.27|22.86|25.36|22.94|25.17|22.77|0
1666783800000|2022-10-26 11:30:00|25.28|22.87|25.3|22.89|25.31|22.9|25.11|22.72|0
1666784100000|2022-10-26 11:35:00|25.29|22.9|25.36|22.95|25.43|23|25.29|22.89|0
1666784400000|2022-10-26 11:40:00|25.38|22.96|25.48|23.05|25.5|23.07|25.38|22.96|0
1666784700000|2022-10-26 11:45:00|25.47|23.04|25.61|23.17|25.62|23.18|25.45|23.02|0
1666785000000|2022-10-26 11:50:00|25.62|23.18|25.68|23.23|25.73|23.28|25.58|23.14|0
1666785300000|2022-10-26 11:55:00|25.67|23.24|25.6|23.16|25.7|23.25|25.58|23.14|0
1666785600000|2022-10-26 12:00:00|25.63|23.19|25.54|23.11|25.66|23.21|25.53|23.1|0
1666785900000|2022-10-26 12:05:00|25.56|23.13|25.56|23.13|25.68|23.23|25.5|23.07|0
1666786200000|2022-10-26 12:10:00|25.57|23.1|25.45|23.03|25.57|23.11|25.4|22.98|0
1666786500000|2022-10-26 12:15:00|25.43|23.01|25.54|23.11|25.58|23.15|25.39|22.97|0
1666786800000|2022-10-26 12:20:00|25.53|23.1|25.72|23.27|25.78|23.32|25.52|23.09|0
1666787100000|2022-10-26 12:25:00|25.73|23.28|25.72|23.27|25.77|23.31|25.64|23.2|0
1666787400000|2022-10-26 12:30:00|25.71|23.28|25.71|23.26|25.87|23.4|25.67|23.23|0
1666787700000|2022-10-26 12:35:00|25.72|23.27|25.88|23.41|25.92|23.45|25.69|23.25|0
1666788000000|2022-10-26 12:40:00|25.89|23.42|25.78|23.33|25.92|23.45|25.4|22.98|0
1666788300000|2022-10-26 12:45:00|25.79|23.34|25.69|23.25|25.85|23.39|25.67|23.23|0
1666788600000|2022-10-26 12:50:00|25.72|23.27|25.7|23.26|25.75|23.29|25.61|23.17|0
1666788900000|2022-10-26 12:55:00|25.68|23.24|25.59|23.15|25.71|23.27|25.57|23.13|0
1666789200000|2022-10-26 13:00:00|25.61|23.17|25.5|23.07|25.62|23.18|25.47|23.04|0
1666789500000|2022-10-26 13:05:00|25.51|23.08|25.55|23.11|25.71|23.26|25.5|23.07|0
1666789800000|2022-10-26 13:10:00|25.56|23.12|25.42|23|25.6|23.16|25.34|22.93|0
1666790100000|2022-10-26 13:15:00|25.41|22.99|25.52|23.09|25.54|23.1|25.37|22.96|0
1666790400000|2022-10-26 13:20:00|25.51|23.08|25.58|23.14|25.68|23.23|25.47|23.05|0
1666790700000|2022-10-26 13:25:00|25.59|23.15|25.59|23.16|25.65|23.2|25.52|23.09|0
1666791000000|2022-10-26 13:30:00|25.62|23.18|25.18|22.78|25.7|23.25|25.09|22.7|0
1666791300000|2022-10-26 13:35:00|25.22|22.81|25.19|22.79|25.82|23.36|25.03|22.65|0
1666791600000|2022-10-26 13:40:00|25.21|22.81|25.16|22.77|25.65|23.21|25.01|22.63|0
1666791900000|2022-10-26 13:45:00|25.2|22.8|25.14|22.75|25.26|22.85|24.92|22.55|0
1666792200000|2022-10-26 13:50:00|25.12|22.73|25.39|22.97|25.39|22.97|25.04|22.66|0
1666792500000|2022-10-26 13:55:00|25.38|22.96|25.47|23.05|25.54|23.11|25.17|22.78|0
1666792800000|2022-10-26 14:00:00|25.22|22.82|25.49|23.07|25.5|23.08|24.54|22.2|0
1666793100000|2022-10-26 14:05:00|25.53|23.1|25.19|22.79|25.65|23.2|25.01|22.63|0
1666793400000|2022-10-26 14:10:00|25.16|22.76|25.1|22.71|25.32|22.91|24.97|22.59|0
1666793700000|2022-10-26 14:15:00|25.11|22.72|24.87|22.5|25.25|22.84|24.87|22.5|0
1666794000000|2022-10-26 14:20:00|24.9|22.53|25.21|22.81|25.21|22.81|24.86|22.49|0
1666794300000|2022-10-26 14:25:00|25.22|22.82|24.79|22.43|25.22|22.82|24.69|22.34|0
1666794600000|2022-10-26 14:30:00|24.78|22.42|24.92|22.55|25.03|22.64|24.69|22.34|0
1666794900000|2022-10-26 14:35:00|24.93|22.56|24.7|22.34|24.96|22.59|24.66|22.31|0
1666795200000|2022-10-26 14:40:00|24.68|22.33|24.46|22.13|24.7|22.34|24.44|22.11|0
1666795500000|2022-10-26 14:45:00|24.47|22.14|24.38|22.06|24.53|22.19|24.29|21.98|0
1666795800000|2022-10-26 14:50:00|24.37|22.05|24.43|22.1|24.54|22.2|24.35|22.03|0
1666796100000|2022-10-26 14:55:00|24.45|22.12|24.79|22.43|24.79|22.43|24.44|22.11|0
1666796400000|2022-10-26 15:00:00|24.76|22.4|24.34|22.02|24.76|22.4|24.24|21.93|0
1666796700000|2022-10-26 15:05:00|24.35|22.03|24.18|21.88|24.42|22.09|24.1|21.81|0
1666797000000|2022-10-26 15:10:00|24.17|21.87|24.48|22.15|25.87|23.41|24.15|21.85|0
1666797300000|2022-10-26 15:15:00|24.47|22.14|24.5|22.17|24.57|22.23|24.39|22.07|0
1666797600000|2022-10-26 15:20:00|24.48|22.15|24.21|21.91|24.58|22.24|24.21|21.91|0
1666797900000|2022-10-26 15:25:00|24.2|21.9|24.2|21.9|24.26|21.95|24.11|21.81|0
1666798200000|2022-10-26 15:30:00|24.19|21.89|24.02|21.73|24.21|21.91|23.98|21.7|0
1666798500000|2022-10-26 15:35:00|24.04|21.75|24.04|21.75|24.15|21.85|24|21.71|0
1666798800000|2022-10-26 15:40:00|24.03|21.74|24.03|21.74|24.07|21.78|23.92|21.64|0
1666799100000|2022-10-26 15:45:00|24.05|21.76|24.14|21.84|24.19|21.88|24.05|21.76|0
1666799400000|2022-10-26 15:50:00|24.12|21.82|24.29|21.98|24.29|21.98|24.09|21.8|0
1666799700000|2022-10-26 15:55:00|24.3|21.99|24.22|21.91|24.33|22.01|24.2|21.9|0
1666800000000|2022-10-26 16:00:00|24.21|21.9|24.13|21.83|24.22|21.92|24.04|21.75|0
1666800300000|2022-10-26 16:05:00|24.15|21.85|24.29|21.98|24.34|22.02|24.15|21.85|0
1666800600000|2022-10-26 16:10:00|24.3|21.99|24.3|21.99|24.32|22|24.16|21.86|0
1666800900000|2022-10-26 16:15:00|24.29|21.98|24.24|21.93|24.44|22.12|24.19|21.89|0
1666801200000|2022-10-26 16:20:00|24.26|21.95|24.23|21.92|24.28|21.97|24.18|21.88|0
1666801500000|2022-10-26 16:25:00|24.24|21.93|24.42|22.1|24.48|22.15|24.22|21.91|0
1666801800000|2022-10-26 16:30:00|24.43|22.11|24.39|22.07|24.43|22.11|24.23|21.92|0
1666802100000|2022-10-26 16:35:00|24.38|22.06|24.46|22.13|24.5|22.17|24.31|22|0
1666802400000|2022-10-26 16:40:00|24.43|22.1|24.64|22.29|24.64|22.29|24.42|22.1|0
1666802700000|2022-10-26 16:45:00|24.66|22.32|24.8|22.44|24.82|22.46|24.58|22.24|0
1666803000000|2022-10-26 16:50:00|24.83|22.47|24.65|22.3|24.93|22.56|24.37|22.05|0
1666803300000|2022-10-26 16:55:00|24.66|22.31|24.91|22.54|25.02|22.64|24.6|22.25|0
1666803600000|2022-10-26 17:00:00|24.94|22.57|24.45|22.12|25.17|22.78|24.43|22.1|0
1666803900000|2022-10-26 17:05:00|24.48|22.15|24.56|22.22|24.64|22.29|24.43|22.1|0
1666804200000|2022-10-26 17:10:00|24.53|22.19|24.6|22.25|24.62|22.27|24.4|22.08|0
1666804500000|2022-10-26 17:15:00|24.59|22.24|24.55|22.21|24.73|22.37|24.53|22.19|0
1666804800000|2022-10-26 17:20:00|24.53|22.19|24.7|22.35|24.75|22.4|24.51|22.17|0
1666805100000|2022-10-26 17:25:00|24.71|22.36|24.88|22.51|24.89|22.52|24.7|22.35|0
1666805400000|2022-10-26 17:30:00|24.87|22.5|25.01|22.63|25.06|22.68|24.85|22.49|0
1666805700000|2022-10-26 17:35:00|24.29|21.97|24.86|22.49|25.02|22.63|24.27|21.96|0
1666806000000|2022-10-26 17:40:00|24.9|22.52|24.78|22.42|24.91|22.53|24.73|22.37|0
1666806300000|2022-10-26 17:45:00|24.77|22.41|24.91|22.54|24.91|22.54|24.76|22.4|0
1666806600000|2022-10-26 17:50:00|24.92|22.55|24.65|22.31|24.92|22.55|24.65|22.31|0
1666806900000|2022-10-26 17:55:00|24.67|22.32|24.68|22.33|24.83|22.47|24.63|22.29|0
1666807200000|2022-10-26 18:00:00|24.67|22.32|24.54|22.21|24.71|22.36|24.52|22.19|0
1666807500000|2022-10-26 18:05:00|24.53|22.2|24.56|22.22|24.59|22.25|24.5|22.17|0
1666807800000|2022-10-26 18:10:00|24.57|22.23|24.59|22.25|24.62|22.28|24.46|22.13|0
1666808100000|2022-10-26 18:15:00|24.6|22.26|25.02|22.64|25.26|22.85|24.59|22.25|0
1666808400000|2022-10-26 18:20:00|25.01|22.63|25.16|22.76|25.22|22.82|24.99|22.61|0
1666808700000|2022-10-26 18:25:00|25.14|22.75|25.3|22.89|25.33|22.92|25.07|22.68|0
1666809000000|2022-10-26 18:30:00|25.31|22.9|25.34|22.93|25.36|22.95|25.27|22.86|0
1666809300000|2022-10-26 18:35:00|25.35|22.94|25.17|22.78|25.37|22.96|25.11|22.72|0
1666809600000|2022-10-26 18:40:00|25.16|22.76|25.51|23.08|25.51|23.08|25.16|22.76|0
1666809900000|2022-10-26 18:45:00|25.5|23.07|25.45|23.03|25.54|23.11|25.4|22.98|0
1666810200000|2022-10-26 18:50:00|25.47|23.05|25.46|23.04|25.59|23.16|25.44|23.02|0
1666810500000|2022-10-26 18:55:00|25.47|23.06|25.44|23.02|25.61|23.17|25.37|22.95|0
1666810800000|2022-10-26 19:00:00|25.47|23.04|25.76|23.3|25.81|23.35|25.45|23.03|0
1666811100000|2022-10-26 19:05:00|25.78|23.32|25.6|23.16|25.81|23.35|25.58|23.14|0
1666811400000|2022-10-26 19:10:00|25.62|23.18|25.55|23.12|25.76|23.31|25.55|23.12|0
1666811700000|2022-10-26 19:15:00|25.54|23.11|24.92|22.54|25.58|23.14|24.73|22.37|0
1666812000000|2022-10-26 19:20:00|24.91|22.53|25.08|22.69|25.11|22.72|24.91|22.53|0
1666812300000|2022-10-26 19:25:00|25.07|22.68|25.03|22.64|25.17|22.77|24.99|22.61|0
1666812600000|2022-10-26 19:30:00|25.02|22.63|25.03|22.65|25.05|22.66|24.86|22.5|0
1666812900000|2022-10-26 19:35:00|25.02|22.64|24.99|22.61|25.13|22.73|24.93|22.56|0
1666813200000|2022-10-26 19:40:00|24.98|22.6|24.79|22.43|24.99|22.61|24.79|22.43|0
1666813500000|2022-10-26 19:45:00|24.82|22.46|24.91|22.54|24.94|22.57|24.74|22.39|0
1666813800000|2022-10-26 19:50:00|24.87|22.5|24.87|22.5|25.09|22.7|24.86|22.49|0
1666814100000|2022-10-26 19:55:00|24.88|22.51|24.87|22.5|24.97|22.59|24.67|22.32|0
1666814400000|2022-10-26 20:00:00|24.85|22.48|24.59|22.25|24.85|22.48|24.56|22.22|0
1666814700000|2022-10-26 20:05:00|24.61|22.26|24.75|22.39|24.88|22.51|24.28|21.96|0
1666815000000|2022-10-26 20:10:00|24.68|22.33|24.6|22.25|24.74|22.38|24.53|22.19|0
1666815300000|2022-10-26 20:15:00|24.61|22.26|24.65|22.31|24.65|22.31|24.54|22.21|0
1666815600000|2022-10-26 20:20:00|24.63|22.3|24.66|22.31|24.69|22.34|24.61|22.27|0
1666815900000|2022-10-26 20:25:00|24.69|22.34|24.56|22.22|24.7|22.35|24.49|22.16|0
1666816200000|2022-10-26 20:30:00|24.55|22.21|24.57|22.23|24.58|22.24|24.49|22.16|0
1666816500000|2022-10-26 20:35:00|24.58|22.24|24.53|22.19|24.58|22.24|24.51|22.18|0
1666816800000|2022-10-26 20:40:00|24.52|22.18|24.49|22.16|24.54|22.2|24.49|22.16|0
1666817100000|2022-10-26 20:45:00|24.5|22.17|24.39|22.07|24.51|22.18|24.38|22.06|0
1666817400000|2022-10-26 20:50:00|24.38|22.06|24.36|22.04|24.4|22.08|24.33|22.01|0
1666817700000|2022-10-26 20:55:00|24.37|22.05|24.34|22.03|24.43|22.1|24.27|21.96|0
1666818000000|2022-10-26 21:00:00|24.35|22.04|24.39|22.07|24.41|22.08|24.35|22.04|0
1666818300000|2022-10-26 21:05:00|24.42|22.06|24.39|22.07|24.43|22.1|24.39|22.06|0
1666818600000|2022-10-26 21:10:00|24.4|22.06|24.39|22.07|24.41|22.08|24.37|22.05|0
1666818900000|2022-10-26 21:15:00|24.4|22.08|24.4|22.08|24.4|22.08|24.39|22.07|0
1666819200000|2022-10-26 21:20:00|24.39|22.07|24.4|22.08|24.4|22.08|24.39|22.07|0
1666819500000|2022-10-26 21:25:00|24.41|22.07|24.44|22.11|24.46|22.13|24.41|22.07|0
1666819800000|2022-10-26 21:30:00|24.43|22.1|24.4|22.08|24.44|22.11|24.4|22.08|0
1666820100000|2022-10-26 21:35:00|24.42|22.09|24.47|22.14|24.47|22.14|24.42|22.09|0
1666820400000|2022-10-26 21:40:00|24.46|22.13|24.51|22.18|24.52|22.19|24.46|22.13|0
1666820700000|2022-10-26 21:45:00|24.52|22.19|24.54|22.2|24.56|22.22|24.49|22.16|0
1666821000000|2022-10-26 21:50:00|24.53|22.19|24.62|22.28|24.62|22.28|24.53|22.19|0
1666821300000|2022-10-26 21:55:00|24.61|22.27|24.56|22.22|24.61|22.27|24.55|22.22|0
1666821600000|2022-10-26 22:00:00|24.72|22.37|24.75|22.39|24.81|22.44|24.59|22.25|0
1666821900000|2022-10-26 22:05:00|24.74|22.38|24.67|22.32|24.79|22.43|24.67|22.32|0
1666822200000|2022-10-26 22:10:00|24.68|22.33|24.69|22.34|24.7|22.35|24.67|22.32|0
1666822500000|2022-10-26 22:15:00|24.7|22.35|24.69|22.34|24.74|22.39|24.69|22.34|0
1666822800000|2022-10-26 22:20:00|24.7|22.35|24.55|22.21|24.7|22.35|24.54|22.21|0
1666823100000|2022-10-26 22:25:00|24.56|22.22|24.44|22.11|24.56|22.22|24.43|22.11|0
1666823400000|2022-10-26 22:30:00|24.43|22.12|24.5|22.17|24.52|22.19|24.43|22.12|0
1666823700000|2022-10-26 22:35:00|24.49|22.16|24.47|22.14|24.52|22.19|24.47|22.14|0
1666824000000|2022-10-26 22:40:00|24.48|22.15|24.52|22.18|24.53|22.19|24.47|22.14|0
1666824300000|2022-10-26 22:45:00|24.51|22.17|24.48|22.15|24.52|22.18|24.47|22.14|0
1666824600000|2022-10-26 22:50:00|24.5|22.17|24.37|22.05|24.51|22.17|24.36|22.04|0
1666824900000|2022-10-26 22:55:00|24.38|22.06|24.39|22.07|24.46|22.13|24.38|22.06|0
1666825200000|2022-10-26 23:00:00|24.38|22.06|24.15|21.85|24.39|22.07|24.07|21.78|0
1666825500000|2022-10-26 23:05:00|24.16|21.86|24.23|21.92|24.23|21.92|24.16|21.86|0
1666825800000|2022-10-26 23:10:00|24.24|21.93|24.22|21.91|24.27|21.96|24.19|21.88|0
1666826100000|2022-10-26 23:15:00|24.23|21.92|24.27|21.95|24.28|21.96|24.22|21.92|0
1666826400000|2022-10-26 23:20:00|24.28|21.96|24.2|21.89|24.28|21.96|24.18|21.88|0
1666826700000|2022-10-26 23:25:00|24.19|21.88|24.22|21.92|24.23|21.92|24.18|21.87|0
1666827000000|2022-10-26 23:30:00|24.23|21.91|24.07|21.78|24.24|21.94|23.98|21.7|0
1666827300000|2022-10-26 23:35:00|24.08|21.77|24.11|21.81|24.14|21.84|24.06|21.77|0
1666827600000|2022-10-26 23:40:00|24.12|21.82|24.11|21.82|24.14|21.84|24.09|21.79|0
1666827900000|2022-10-26 23:45:00|24.1|21.81|24.15|21.85|24.18|21.88|24.08|21.78|0
1666828200000|2022-10-26 23:50:00|24.14|21.84|24.17|21.87|24.21|21.91|24.14|21.84|0
1666828500000|2022-10-26 23:55:00|24.16|21.86|24.05|21.76|24.18|21.88|24.05|21.76|0
1666828800000|2022-10-27 00:00:00|24.06|21.77|24.2|21.89|24.28|21.97|24.04|21.75|0
1666829100000|2022-10-27 00:05:00|24.21|21.9|24.19|21.89|24.23|21.92|24.14|21.85|0
1666829400000|2022-10-27 00:10:00|24.2|21.88|24.11|21.81|24.22|21.91|24.08|21.79|0
1666829700000|2022-10-27 00:15:00|24.1|21.8|23.94|21.66|24.13|21.83|23.94|21.66|0
1666830000000|2022-10-27 00:20:00|23.93|21.65|23.88|21.61|23.94|21.66|23.78|21.51|0
1666830300000|2022-10-27 00:25:00|23.87|21.6|24.02|21.73|24.05|21.76|23.87|21.6|0
1666830600000|2022-10-27 00:30:00|24.03|21.74|24.09|21.79|24.13|21.83|24.03|21.74|0
1666830900000|2022-10-27 00:35:00|24.08|21.78|24.22|21.92|24.28|21.97|24.08|21.78|0
1666831200000|2022-10-27 00:40:00|24.21|21.91|24.18|21.88|24.28|21.97|24.17|21.87|0
1666831500000|2022-10-27 00:45:00|24.17|21.87|24.22|21.91|24.25|21.94|24.16|21.86|0
1666831800000|2022-10-27 00:50:00|24.21|21.9|24.26|21.95|24.28|21.97|24.2|21.9|0
1666832100000|2022-10-27 00:55:00|24.27|21.96|24.18|21.88|24.27|21.96|24.17|21.87|0
1666832400000|2022-10-27 01:00:00|24.19|21.89|23.97|21.69|24.2|21.89|23.91|21.63|0
1666832700000|2022-10-27 01:05:00|23.98|21.7|24.06|21.77|24.08|21.79|23.92|21.64|0
1666833000000|2022-10-27 01:10:00|24.07|21.78|24.06|21.77|24.1|21.8|24.03|21.74|0
1666833300000|2022-10-27 01:15:00|24.04|21.75|23.99|21.71|24.2|21.89|23.99|21.71|0
1666833600000|2022-10-27 01:20:00|24|21.73|24.13|21.83|24.15|21.85|23.98|21.7|0
1666833900000|2022-10-27 01:25:00|24.14|21.84|24.11|21.81|24.19|21.88|24.08|21.78|0
1666834200000|2022-10-27 01:30:00|24.1|21.8|24.12|21.82|24.15|21.85|24.05|21.76|0
1666834500000|2022-10-27 01:35:00|24.13|21.83|24.01|21.72|24.13|21.84|24|21.71|0
1666834800000|2022-10-27 01:40:00|23.99|21.7|24.02|21.73|24.05|21.76|23.95|21.67|0
1666835100000|2022-10-27 01:45:00|24.03|21.74|24.08|21.79|24.1|21.8|24.01|21.72|0
1666835400000|2022-10-27 01:50:00|24.06|21.77|24.02|21.74|24.1|21.81|24.01|21.73|0
1666835700000|2022-10-27 01:55:00|24.01|21.73|24.05|21.76|24.05|21.76|23.97|21.69|0
1666836000000|2022-10-27 02:00:00|24.06|21.77|24.1|21.8|24.15|21.85|24.05|21.76|0
1666836300000|2022-10-27 02:05:00|24.09|21.79|24.09|21.8|24.12|21.82|24.05|21.76|0
1666836600000|2022-10-27 02:10:00|24.1|21.81|24.15|21.85|24.2|21.89|24.09|21.8|0
1666836900000|2022-10-27 02:15:00|24.14|21.84|24.22|21.92|24.24|21.94|24.13|21.83|0
1666837200000|2022-10-27 02:20:00|24.23|21.93|24.3|21.98|24.34|22.02|24.23|21.93|0
1666837500000|2022-10-27 02:25:00|24.31|21.99|24.37|22.05|24.4|22.08|24.29|21.98|0
1666837800000|2022-10-27 02:30:00|24.38|22.06|24.33|22.01|24.4|22.08|24.31|22|0
1666838100000|2022-10-27 02:35:00|24.35|22.03|24.37|22.05|24.4|22.08|24.32|22|0
1666838400000|2022-10-27 02:40:00|24.38|22.06|24.39|22.07|24.42|22.09|24.34|22.02|0
1666838700000|2022-10-27 02:45:00|24.36|22.04|24.26|21.95|24.36|22.04|24.23|21.92|0
1666839000000|2022-10-27 02:50:00|24.27|21.96|24.32|22|24.33|22.01|24.25|21.94|0
1666839300000|2022-10-27 02:55:00|24.31|21.99|24.27|21.96|24.32|21.99|24.23|21.92|0
1666839600000|2022-10-27 03:00:00|24.25|21.94|24.19|21.88|24.25|21.94|24.19|21.88|0
1666839900000|2022-10-27 03:05:00|24.2|21.89|24.07|21.78|24.22|21.91|24.07|21.78|0
1666840200000|2022-10-27 03:10:00|24.06|21.77|24.12|21.82|24.14|21.84|24.06|21.77|0
1666840500000|2022-10-27 03:15:00|24.11|21.81|24.13|21.83|24.13|21.83|24.08|21.79|0
1666840800000|2022-10-27 03:20:00|24.14|21.84|24.15|21.85|24.17|21.86|24.13|21.83|0
1666841100000|2022-10-27 03:25:00|24.14|21.84|24.2|21.9|24.22|21.92|24.14|21.84|0
1666841400000|2022-10-27 03:30:00|24.19|21.89|24.11|21.82|24.21|21.91|24.09|21.79|0
1666841700000|2022-10-27 03:35:00|24.1|21.81|24.07|21.78|24.12|21.83|24.06|21.77|0
1666842000000|2022-10-27 03:40:00|24.06|21.77|24.06|21.77|24.09|21.8|24.06|21.77|0
1666842300000|2022-10-27 03:45:00|24.08|21.79|24.06|21.77|24.09|21.8|24.06|21.77|0
1666842600000|2022-10-27 03:50:00|24.05|21.76|24|21.72|24.07|21.78|23.98|21.7|0
1666842900000|2022-10-27 03:55:00|23.99|21.71|23.98|21.7|24|21.72|23.98|21.7|0
1666843200000|2022-10-27 04:00:00|23.97|21.69|24.04|21.75|24.05|21.76|23.97|21.69|0
1666843500000|2022-10-27 04:05:00|24.05|21.76|24.01|21.72|24.05|21.76|23.99|21.71|0
1666843800000|2022-10-27 04:10:00|24|21.71|23.99|21.71|24.01|21.72|23.97|21.69|0
1666844100000|2022-10-27 04:15:00|23.98|21.7|23.98|21.7|24.01|21.72|23.97|21.69|0
1666844400000|2022-10-27 04:20:00|23.99|21.69|23.96|21.68|23.99|21.7|23.95|21.67|0
1666844700000|2022-10-27 04:25:00|23.95|21.67|23.95|21.67|23.98|21.69|23.94|21.66|0
1666845000000|2022-10-27 04:30:00|23.97|21.69|23.99|21.7|23.99|21.7|23.96|21.68|0
1666845300000|2022-10-27 04:35:00|24|21.71|24.01|21.72|24.04|21.75|23.98|21.69|0
1666845600000|2022-10-27 04:40:00|24|21.73|24.02|21.74|24.02|21.74|23.97|21.69|0
1666845900000|2022-10-27 04:45:00|24.03|21.73|23.96|21.68|24.05|21.76|23.94|21.66|0
1666846200000|2022-10-27 04:50:00|23.95|21.67|23.91|21.63|23.98|21.7|23.9|21.62|0
1666846500000|2022-10-27 04:55:00|23.92|21.64|23.92|21.65|23.94|21.66|23.88|21.61|0
1666846800000|2022-10-27 05:00:00|23.93|21.66|23.96|21.68|23.96|21.68|23.9|21.63|0
1666847100000|2022-10-27 05:05:00|23.95|21.67|23.98|21.7|24.04|21.75|23.95|21.67|0
1666847400000|2022-10-27 05:10:00|23.99|21.71|23.99|21.7|24.06|21.77|23.96|21.68|0
1666847700000|2022-10-27 05:15:00|23.98|21.71|24.07|21.77|24.08|21.78|23.98|21.7|0
1666848000000|2022-10-27 05:20:00|24.06|21.76|24.02|21.73|24.12|21.82|24.02|21.73|0
1666848300000|2022-10-27 05:25:00|24.03|21.74|24.1|21.81|24.13|21.83|24.02|21.73|0
1666848600000|2022-10-27 05:30:00|24.11|21.82|24.02|21.74|24.13|21.83|24.02|21.74|0
1666848900000|2022-10-27 05:35:00|24.03|21.75|23.93|21.65|24.03|21.75|23.88|21.6|0
1666849200000|2022-10-27 05:40:00|23.94|21.66|23.8|21.53|23.94|21.66|23.79|21.53|0
1666849500000|2022-10-27 05:45:00|23.79|21.52|23.85|21.58|23.85|21.58|23.76|21.5|0
1666849800000|2022-10-27 05:50:00|23.84|21.57|23.83|21.56|23.87|21.59|23.8|21.53|0
1666850100000|2022-10-27 05:55:00|23.84|21.57|23.82|21.55|23.86|21.58|23.76|21.5|0
1666850400000|2022-10-27 06:00:00|23.85|21.57|23.93|21.65|23.94|21.66|23.77|21.5|0
1666850700000|2022-10-27 06:05:00|23.92|21.64|23.93|21.65|23.97|21.69|23.9|21.63|0
1666851000000|2022-10-27 06:10:00|23.94|21.66|24.58|22.24|24.75|22.39|23.94|21.66|0
1666851300000|2022-10-27 06:15:00|24.59|22.25|24.55|22.21|24.63|22.29|24.55|22.21|0
1666851600000|2022-10-27 06:20:00|24.56|22.22|24.7|22.35|24.77|22.41|24.55|22.21|0
1666851900000|2022-10-27 06:25:00|24.71|22.36|24.59|22.25|24.72|22.36|24.53|22.2|0
1666852200000|2022-10-27 06:30:00|24.6|22.27|24.8|22.43|24.82|22.45|24.59|22.25|0
1666852500000|2022-10-27 06:35:00|24.79|22.42|24.82|22.46|24.84|22.48|24.75|22.39|0
1666852800000|2022-10-27 06:40:00|24.83|22.47|24.91|22.54|24.92|22.55|24.76|22.41|0
1666853100000|2022-10-27 06:45:00|24.9|22.53|24.84|22.48|24.9|22.53|24.77|22.41|0
1666853400000|2022-10-27 06:50:00|24.83|22.47|24.84|22.48|24.87|22.5|24.77|22.41|0
1666853700000|2022-10-27 06:55:00|24.85|22.49|24.92|22.55|24.95|22.57|24.79|22.43|0
1666854000000|2022-10-27 07:00:00|24.88|22.51|24.98|22.6|25.09|22.7|24.88|22.51|0
1666854300000|2022-10-27 07:05:00|24.99|22.61|24.87|22.5|25.04|22.66|24.85|22.48|0
1666854600000|2022-10-27 07:10:00|24.86|22.49|24.89|22.52|24.89|22.52|24.74|22.38|0
1666854900000|2022-10-27 07:15:00|24.88|22.51|24.89|22.52|24.96|22.58|24.79|22.43|0
1666855200000|2022-10-27 07:20:00|24.9|22.53|24.89|22.52|24.9|22.53|24.73|22.37|0
1666855500000|2022-10-27 07:25:00|24.87|22.5|25.08|22.69|25.1|22.71|24.75|22.39|0
1666855800000|2022-10-27 07:30:00|25.07|22.68|25.06|22.67|25.1|22.71|24.99|22.61|0
1666856100000|2022-10-27 07:35:00|25.05|22.66|25.06|22.68|25.14|22.74|24.98|22.61|0
1666856400000|2022-10-27 07:40:00|25.08|22.7|25.02|22.64|25.09|22.7|24.99|22.61|0
1666856700000|2022-10-27 07:45:00|25|22.62|25.07|22.69|25.11|22.72|24.98|22.6|0
1666857000000|2022-10-27 07:50:00|25.05|22.68|25.01|22.63|25.07|22.68|24.98|22.6|0
1666857300000|2022-10-27 07:55:00|25|22.62|25|22.62|25.06|22.67|24.97|22.59|0
1666857600000|2022-10-27 08:00:00|25.01|22.63|24.95|22.57|25.07|22.68|24.88|22.51|0
1666857900000|2022-10-27 08:05:00|24.93|22.56|25.07|22.68|25.13|22.73|24.93|22.56|0
1666858200000|2022-10-27 08:10:00|25.08|22.69|24.72|22.37|25.11|22.72|24.71|22.35|0
1666858500000|2022-10-27 08:15:00|24.71|22.36|24.58|22.24|24.71|22.36|24.5|22.17|0
1666858800000|2022-10-27 08:20:00|24.61|22.27|24.73|22.37|24.75|22.39|24.59|22.25|0
1666859100000|2022-10-27 08:25:00|24.71|22.36|24.68|22.33|24.73|22.37|24.58|22.24|0
1666859400000|2022-10-27 08:30:00|24.67|22.32|24.61|22.27|24.69|22.34|24.58|22.24|0
1666859700000|2022-10-27 08:35:00|24.62|22.28|24.66|22.31|24.67|22.32|24.61|22.26|0
1666860000000|2022-10-27 08:40:00|24.68|22.33|24.7|22.34|24.81|22.44|24.68|22.33|0
1666860300000|2022-10-27 08:45:00|24.69|22.35|24.65|22.3|24.77|22.41|24.63|22.28|0
1666860600000|2022-10-27 08:50:00|24.64|22.29|24.69|22.34|24.7|22.35|24.57|22.23|0
1666860900000|2022-10-27 08:55:00|24.68|22.33|24.76|22.41|24.76|22.41|24.67|22.32|0
1666861200000|2022-10-27 09:00:00|24.75|22.4|24.79|22.43|24.81|22.45|24.74|22.38|0
1666861500000|2022-10-27 09:05:00|24.81|22.45|24.91|22.54|25|22.62|24.81|22.45|0
1666861800000|2022-10-27 09:10:00|24.92|22.55|25.03|22.65|25.03|22.65|24.87|22.5|0
1666862100000|2022-10-27 09:15:00|25.01|22.63|24.87|22.5|25.02|22.64|24.84|22.47|0
1666862400000|2022-10-27 09:20:00|24.88|22.51|24.87|22.5|24.88|22.51|24.79|22.43|0
1666862700000|2022-10-27 09:25:00|24.88|22.51|24.9|22.53|24.98|22.6|24.85|22.48|0
1666863000000|2022-10-27 09:30:00|24.91|22.54|25.02|22.64|25.05|22.66|24.85|22.48|0
1666863300000|2022-10-27 09:35:00|25.01|22.63|25.06|22.67|25.08|22.69|24.94|22.56|0
1666863600000|2022-10-27 09:40:00|25.05|22.66|25.06|22.67|25.07|22.68|24.98|22.6|0
1666863900000|2022-10-27 09:45:00|25.05|22.66|25.06|22.67|25.11|22.72|25.03|22.64|0
1666864200000|2022-10-27 09:50:00|25.05|22.66|25.05|22.66|25.06|22.67|24.9|22.53|0
1666864500000|2022-10-27 09:55:00|25.03|22.65|25.18|22.78|25.18|22.78|25.02|22.64|0
1666864800000|2022-10-27 10:00:00|25.15|22.75|25.11|22.72|25.2|22.8|25.11|22.72|0
1666865100000|2022-10-27 10:05:00|25.12|22.73|25.09|22.7|25.12|22.73|25.03|22.64|0
1666865400000|2022-10-27 10:10:00|25.08|22.69|25.02|22.64|25.11|22.72|25.01|22.63|0
1666865700000|2022-10-27 10:15:00|25.03|22.65|25.06|22.67|25.09|22.7|25.03|22.65|0
1666866000000|2022-10-27 10:20:00|25.05|22.66|25.08|22.69|25.16|22.77|25.04|22.65|0
1666866300000|2022-10-27 10:25:00|25.09|22.7|25.16|22.76|25.2|22.8|25.07|22.68|0
1666866600000|2022-10-27 10:30:00|25.17|22.77|25.06|22.67|25.18|22.78|25|22.62|0
1666866900000|2022-10-27 10:35:00|25.07|22.68|25.16|22.76|25.24|22.84|25.07|22.68|0
1666867200000|2022-10-27 10:40:00|25.13|22.74|25.26|22.85|25.3|22.89|25.13|22.74|0
1666867500000|2022-10-27 10:45:00|25.25|22.84|25.21|22.81|25.3|22.89|25.17|22.77|0
1666867800000|2022-10-27 10:50:00|25.2|22.8|25.25|22.84|25.3|22.89|25.18|22.78|0
1666868100000|2022-10-27 10:55:00|25.24|22.83|25.28|22.87|25.3|22.89|25.23|22.82|0
1666868400000|2022-10-27 11:00:00|25.27|22.86|25.11|22.72|25.3|22.89|25.06|22.67|0
1666868700000|2022-10-27 11:05:00|25.13|22.74|25.1|22.71|25.29|22.88|25.09|22.7|0
1666869000000|2022-10-27 11:10:00|25.12|22.73|25.11|22.72|25.14|22.75|25.06|22.68|0
1666869300000|2022-10-27 11:15:00|25.12|22.73|24.98|22.6|25.16|22.76|24.97|22.59|0
1666869600000|2022-10-27 11:20:00|24.97|22.63|25|22.62|25.05|22.66|24.96|22.59|0
1666869900000|2022-10-27 11:25:00|25.02|22.64|25.01|22.63|25.07|22.68|25|22.62|0
1666870200000|2022-10-27 11:30:00|25.02|22.64|25.01|22.63|25.13|22.74|25.01|22.63|0
1666870500000|2022-10-27 11:35:00|25.02|22.64|25.08|22.69|25.15|22.75|25.02|22.64|0
1666870800000|2022-10-27 11:40:00|25.06|22.68|25.18|22.78|25.2|22.8|25.04|22.65|0
1666871100000|2022-10-27 11:45:00|25.16|22.76|24.72|22.36|25.25|22.84|24.25|21.94|0
1666871400000|2022-10-27 11:50:00|24.71|22.35|24.8|22.43|24.8|22.43|24.67|22.32|0
1666871700000|2022-10-27 11:55:00|24.79|22.42|24.75|22.4|24.86|22.49|24.75|22.4|0
1666872000000|2022-10-27 12:00:00|24.76|22.41|24.73|22.38|24.83|22.47|24.68|22.33|0
1666872300000|2022-10-27 12:05:00|24.71|22.36|24.75|22.39|24.77|22.41|24.66|22.31|0
1666872600000|2022-10-27 12:10:00|24.77|22.41|24.7|22.34|24.77|22.41|24.69|22.34|0
1666872900000|2022-10-27 12:15:00|24.71|22.35|24.69|22.34|24.86|22.49|24.52|22.18|0
1666873200000|2022-10-27 12:20:00|24.7|22.37|24.44|22.12|24.85|22.48|24.4|22.08|0
1666873500000|2022-10-27 12:25:00|24.49|22.16|24.53|22.2|24.57|22.23|24.39|22.07|0
1666873800000|2022-10-27 12:30:00|24.41|22.08|24.19|21.89|24.44|22.12|23.8|21.53|0
1666874100000|2022-10-27 12:35:00|24.18|21.88|24.5|22.16|24.57|22.23|24.07|21.78|0
1666874400000|2022-10-27 12:40:00|24.48|22.15|24.35|22.03|24.54|22.2|24.34|22.02|0
1666874700000|2022-10-27 12:45:00|24.31|21.99|24.47|22.14|24.61|22.26|24.09|21.8|0
1666875000000|2022-10-27 12:50:00|24.46|22.13|24.31|21.99|24.51|22.18|24.22|21.91|0
1666875300000|2022-10-27 12:55:00|24.29|21.98|24.01|21.72|24.3|21.98|23.94|21.66|0
1666875600000|2022-10-27 13:00:00|24.02|21.73|24.04|21.75|24.24|21.94|23.97|21.68|0
1666875900000|2022-10-27 13:05:00|24.02|21.73|23.87|21.6|24.08|21.78|23.83|21.56|0
1666876200000|2022-10-27 13:10:00|23.88|21.61|23.97|21.69|24.03|21.74|23.83|21.56|0
1666876500000|2022-10-27 13:15:00|23.94|21.66|23.88|21.61|23.97|21.69|23.65|21.4|0
1666876800000|2022-10-27 13:20:00|23.91|21.63|24.04|21.75|24.12|21.83|23.79|21.53|0
1666877100000|2022-10-27 13:25:00|24.01|21.72|24.19|21.89|24.19|21.89|23.95|21.67|0
1666877400000|2022-10-27 13:30:00|24.1|21.81|24.48|22.15|24.83|22.47|23.73|21.47|0
1666877700000|2022-10-27 13:35:00|24.5|22.16|24.66|22.32|24.67|22.32|24.32|22|0
1666878000000|2022-10-27 13:40:00|24.61|22.26|24.15|21.85|24.95|22.58|24.13|21.83|0
1666878300000|2022-10-27 13:45:00|24.14|21.84|24.83|22.47|24.86|22.49|24.11|21.81|0
1666878600000|2022-10-27 13:50:00|24.84|22.48|25.17|22.77|25.23|22.82|24.75|22.39|0
1666878900000|2022-10-27 13:55:00|25.15|22.76|25|22.62|25.28|22.87|24.99|22.61|0
1666879200000|2022-10-27 14:00:00|25.01|22.63|24.74|22.39|25.15|22.76|24.73|22.37|0
1666879500000|2022-10-27 14:05:00|24.73|22.38|24.41|22.08|24.73|22.38|24.38|22.06|0
1666879800000|2022-10-27 14:10:00|24.39|22.07|23.91|21.63|24.66|22.31|23.81|21.54|0
1666880100000|2022-10-27 14:15:00|23.9|21.62|23.52|21.28|23.96|21.68|23.48|21.24|0
1666880400000|2022-10-27 14:20:00|23.53|21.29|23.55|21.31|23.65|21.4|23.4|21.17|0
1666880700000|2022-10-27 14:25:00|23.56|21.32|23.86|21.59|24.28|21.97|23.35|21.13|0
1666881000000|2022-10-27 14:30:00|23.85|21.58|23.94|21.66|23.98|21.7|23.68|21.42|0
1666881300000|2022-10-27 14:35:00|23.95|21.67|24.24|21.93|24.35|22.03|23.92|21.64|0
1666881600000|2022-10-27 14:40:00|24.23|21.92|24.05|21.76|24.4|22.08|23.86|21.59|0
1666881900000|2022-10-27 14:45:00|24.04|21.75|24.01|21.73|24.11|21.82|23.87|21.59|0
1666882200000|2022-10-27 14:50:00|24.02|21.74|23.78|21.51|24.04|21.75|23.73|21.47|0
1666882500000|2022-10-27 14:55:00|23.8|21.53|24.27|21.96|24.28|21.97|23.78|21.51|0
1666882800000|2022-10-27 15:00:00|24.29|21.98|24.12|21.82|24.35|22.03|24|21.72|0
1666883100000|2022-10-27 15:05:00|24.14|21.84|24|21.72|24.27|21.96|23.94|21.66|0
1666883400000|2022-10-27 15:10:00|24.01|21.67|24.03|21.74|24.08|21.79|23.81|21.54|0
1666883700000|2022-10-27 15:15:00|24.04|21.75|24.28|21.97|24.38|22.06|24|21.71|0
1666884000000|2022-10-27 15:20:00|24.29|21.98|24.07|21.77|24.35|22.03|24.06|21.77|0
1666884300000|2022-10-27 15:25:00|24.06|21.74|23.96|21.67|24.34|22.02|23.73|21.47|0
1666884600000|2022-10-27 15:30:00|23.98|21.69|24.04|21.75|24.22|21.92|23.83|21.56|0
1666884900000|2022-10-27 15:35:00|24.01|21.73|24.39|22.07|24.4|22.08|23.82|21.55|0
1666885200000|2022-10-27 15:40:00|24.38|22.06|24.49|22.16|24.57|22.23|24.31|21.99|0
1666885500000|2022-10-27 15:45:00|24.48|22.15|24.37|22.05|24.59|22.25|24.3|21.98|0
1666885800000|2022-10-27 15:50:00|24.35|22.03|24.35|22.03|24.48|22.15|24.32|22|0
1666886100000|2022-10-27 15:55:00|24.34|22.02|24.41|22.08|24.51|22.17|24.3|21.98|0
1666886400000|2022-10-27 16:00:00|24.4|22.07|24.16|21.86|24.51|22.17|24.1|21.8|0
1666886700000|2022-10-27 16:05:00|24.17|21.87|24.18|21.87|24.21|21.9|24|21.71|0
1666887000000|2022-10-27 16:10:00|24.2|21.89|24.17|21.87|24.3|21.99|24.13|21.83|0
1666887300000|2022-10-27 16:15:00|24.16|21.86|24.34|22.02|24.34|22.02|24.08|21.78|0
1666887600000|2022-10-27 16:20:00|24.35|22.03|24.42|22.1|24.51|22.18|24.31|22|0
1666887900000|2022-10-27 16:25:00|24.43|22.08|24.85|22.49|24.86|22.5|24.39|22.07|0
1666888200000|2022-10-27 16:30:00|24.87|22.51|24.57|22.23|24.87|22.51|24.53|22.19|0
1666888500000|2022-10-27 16:35:00|24.58|22.24|24.6|22.26|24.66|22.31|24.5|22.17|0
1666888800000|2022-10-27 16:40:00|24.59|22.25|24.58|22.24|24.64|22.29|24.48|22.15|0
1666889100000|2022-10-27 16:45:00|24.59|22.25|24.42|22.09|24.64|22.29|24.34|22.02|0
1666889400000|2022-10-27 16:50:00|24.43|22.1|24.1|21.8|24.45|22.12|24.1|21.8|0
1666889700000|2022-10-27 16:55:00|24.09|21.79|24.07|21.78|24.19|21.88|24.01|21.72|0
1666890000000|2022-10-27 17:00:00|24.05|21.76|24.11|21.81|24.21|21.9|24|21.71|0
1666890300000|2022-10-27 17:05:00|24.09|21.79|23.68|21.43|24.11|21.81|23.67|21.42|0
1666890600000|2022-10-27 17:10:00|23.69|21.44|23.75|21.49|23.8|21.53|23.65|21.4|0
1666890900000|2022-10-27 17:15:00|23.74|21.48|23.73|21.47|23.92|21.64|23.66|21.41|0
1666891200000|2022-10-27 17:20:00|23.72|21.46|23.77|21.5|23.77|21.5|23.58|21.34|0
1666891500000|2022-10-27 17:25:00|23.76|21.52|24.01|21.73|24.02|21.73|23.76|21.52|0
1666891800000|2022-10-27 17:30:00|24|21.72|24.13|21.83|24.14|21.84|23.95|21.67|0
1666892100000|2022-10-27 17:35:00|24.12|21.82|24.17|21.87|24.17|21.87|24|21.72|0
1666892400000|2022-10-27 17:40:00|24.16|21.86|24.08|21.79|24.17|21.87|23.99|21.71|0
1666892700000|2022-10-27 17:45:00|24.07|21.78|24.14|21.84|24.2|21.89|24.02|21.73|0
1666893000000|2022-10-27 17:50:00|24.15|21.85|24.24|21.93|24.26|21.95|24.14|21.84|0
1666893300000|2022-10-27 17:55:00|24.23|21.92|24.36|22.04|24.36|22.04|24.16|21.86|0
1666893600000|2022-10-27 18:00:00|24.34|22.02|24.29|21.98|24.4|22.08|24.25|21.94|0
1666893900000|2022-10-27 18:05:00|24.3|21.99|24.48|22.15|24.5|22.17|24.3|21.99|0
1666894200000|2022-10-27 18:10:00|24.49|22.16|23.94|21.66|24.59|22.25|23.64|21.39|0
1666894500000|2022-10-27 18:15:00|23.93|21.65|23.86|21.59|23.99|21.7|23.85|21.58|0
1666894800000|2022-10-27 18:20:00|23.87|21.6|23.79|21.52|23.93|21.65|23.78|21.51|0
1666895100000|2022-10-27 18:25:00|23.78|21.51|23.88|21.6|23.88|21.6|23.77|21.5|0
1666895400000|2022-10-27 18:30:00|23.87|21.59|23.84|21.57|24|21.72|23.81|21.54|0
1666895700000|2022-10-27 18:35:00|23.85|21.58|23.92|21.65|23.95|21.67|23.85|21.58|0
1666896000000|2022-10-27 18:40:00|23.93|21.64|23.95|21.67|23.99|21.71|23.82|21.55|0
1666896300000|2022-10-27 18:45:00|23.94|21.66|23.97|21.69|23.98|21.7|23.84|21.57|0
1666896600000|2022-10-27 18:50:00|23.96|21.68|23.93|21.65|24.02|21.73|23.9|21.63|0
1666896900000|2022-10-27 18:55:00|23.92|21.64|24.05|21.76|24.17|21.87|23.91|21.63|0
1666897200000|2022-10-27 19:00:00|24.06|21.77|23.86|21.59|24.06|21.77|23.79|21.53|0
1666897500000|2022-10-27 19:05:00|23.84|21.57|24.25|21.94|24.26|21.95|23.82|21.55|0
1666897800000|2022-10-27 19:10:00|24.24|21.93|24.02|21.73|24.28|21.97|23.98|21.69|0
1666898100000|2022-10-27 19:15:00|24|21.71|23.91|21.63|24.01|21.72|23.89|21.61|0
1666898400000|2022-10-27 19:20:00|23.92|21.64|23.84|21.57|23.96|21.68|23.8|21.53|0
1666898700000|2022-10-27 19:25:00|23.85|21.58|23.8|21.53|23.94|21.66|23.77|21.5|0
1666899000000|2022-10-27 19:30:00|23.84|21.57|23.51|21.27|23.93|21.65|23.44|21.21|0
1666899300000|2022-10-27 19:35:00|23.53|21.29|23.7|21.44|23.71|21.45|23.51|21.27|0
1666899600000|2022-10-27 19:40:00|23.69|21.43|23.68|21.43|23.75|21.48|23.59|21.35|0
1666899900000|2022-10-27 19:45:00|23.69|21.46|23.77|21.51|23.88|21.6|23.64|21.39|0
1666900200000|2022-10-27 19:50:00|23.69|21.43|24.15|21.85|24.17|21.86|23.69|21.43|0
1666900500000|2022-10-27 19:55:00|24.12|21.82|23.99|21.7|24.22|21.91|23.99|21.7|0
1666900800000|2022-10-27 20:00:00|23.96|21.67|25|22.62|25.31|22.9|23.82|21.55|0
1666901100000|2022-10-27 20:05:00|25.08|22.69|23.95|21.67|25.62|23.18|23.38|21.16|0
1666901400000|2022-10-27 20:10:00|23.97|21.68|23.8|21.54|24.1|21.8|23.73|21.47|0
1666901700000|2022-10-27 20:15:00|23.89|21.61|24.15|21.85|24.22|21.91|23.89|21.61|0
1666902000000|2022-10-27 20:20:00|24.14|21.84|24.46|22.13|24.56|22.22|24.13|21.83|0
1666902300000|2022-10-27 20:25:00|24.47|22.14|24.23|21.92|24.48|22.15|24.2|21.9|0
1666902600000|2022-10-27 20:30:00|24.24|21.93|23.51|21.27|24.89|22.52|23.4|21.17|0
1666902900000|2022-10-27 20:35:00|23.54|21.3|23.66|21.41|24|21.72|23.38|21.15|0
1666903200000|2022-10-27 20:40:00|23.6|21.35|23.65|21.4|23.76|21.5|23.4|21.17|0
1666903500000|2022-10-27 20:45:00|23.66|21.41|23.4|21.17|23.66|21.41|23.31|21.09|0
1666903800000|2022-10-27 20:50:00|23.41|21.18|23.38|21.15|23.54|21.29|23.23|21.01|0
1666904100000|2022-10-27 20:55:00|23.4|21.17|23.48|21.24|23.51|21.27|23.32|21.1|0
1666904400000|2022-10-27 21:00:00|23.49|21.25|23.64|21.39|23.69|21.44|23.49|21.25|0
1666904700000|2022-10-27 21:05:00|23.62|21.38|23.67|21.42|23.7|21.45|23.62|21.37|0
1666905000000|2022-10-27 21:10:00|23.64|21.39|23.56|21.32|23.66|21.41|23.55|21.3|0
1666905300000|2022-10-27 21:15:00|23.55|21.31|23.48|21.24|23.55|21.31|23.48|21.24|0
1666905600000|2022-10-27 21:20:00|23.5|21.26|23.22|21.01|23.5|21.26|23.22|21.01|0
1666905900000|2022-10-27 21:25:00|23.21|21|23.74|21.47|23.74|21.47|22.9|20.72|0
1666906200000|2022-10-27 21:30:00|23.63|21.38|23.38|21.15|23.79|21.53|23.38|21.15|0
1666906500000|2022-10-27 21:35:00|23.37|21.16|23.45|21.21|23.55|21.31|23.31|21.09|0
1666906800000|2022-10-27 21:40:00|23.43|21.2|23.44|21.21|23.5|21.27|23.41|21.18|0
1666907100000|2022-10-27 21:45:00|23.42|21.19|23.22|21.01|23.43|21.2|23.22|21.01|0
1666907400000|2022-10-27 21:50:00|23.23|21.02|23.17|20.96|23.29|21.07|23.17|20.96|0
1666907700000|2022-10-27 21:55:00|23.16|20.97|23.32|21.1|23.38|21.15|23.16|20.96|0
1666908000000|2022-10-27 22:00:00|23.18|20.97|23.27|21.06|23.33|21.11|23.16|20.95|0
1666908300000|2022-10-27 22:05:00|23.3|21.08|22.99|20.8|23.33|21.11|22.99|20.8|0
1666908600000|2022-10-27 22:10:00|22.98|20.79|23.13|20.93|23.13|20.93|22.84|20.67|0
1666908900000|2022-10-27 22:15:00|23.12|20.92|23.22|21.01|23.23|21.02|23.06|20.86|0
1666909200000|2022-10-27 22:20:00|23.21|21|23.14|20.94|23.22|21.01|23.1|20.9|0
1666909500000|2022-10-27 22:25:00|23.13|20.93|23.14|20.94|23.19|20.98|23.11|20.91|0
1666909800000|2022-10-27 22:30:00|23.13|20.93|23.09|20.89|23.2|20.99|23.08|20.88|0
1666910100000|2022-10-27 22:35:00|23.1|20.9|23.13|20.92|23.18|20.97|23.1|20.9|0
1666910400000|2022-10-27 22:40:00|23.12|20.93|22.96|20.77|23.13|20.93|22.91|20.73|0
1666910700000|2022-10-27 22:45:00|22.98|20.78|23.05|20.86|23.15|20.95|22.98|20.78|0
1666911000000|2022-10-27 22:50:00|23.07|20.87|23.09|20.89|23.15|20.94|23.06|20.86|0
1666911300000|2022-10-27 22:55:00|23.07|20.87|23.15|20.94|23.18|20.97|23.06|20.86|0
1666911600000|2022-10-27 23:00:00|23.16|20.95|23.22|21.01|23.28|21.07|23.14|20.94|0
1666911900000|2022-10-27 23:05:00|23.2|21|23.16|20.95|23.21|21|23.12|20.91|0
1666912200000|2022-10-27 23:10:00|23.17|20.97|23.07|20.87|23.18|20.98|23.05|20.85|0
1666912500000|2022-10-27 23:15:00|23.06|20.86|23.11|20.91|23.11|20.91|23.03|20.83|0
1666912800000|2022-10-27 23:20:00|23.12|20.92|23.19|20.98|23.22|21.01|23.12|20.92|0
1666913100000|2022-10-27 23:25:00|23.2|20.99|23.16|20.96|23.2|20.99|23.13|20.93|0
1666913400000|2022-10-27 23:30:00|23.17|20.97|23.17|20.96|23.32|21.1|23.14|20.93|0
1666913700000|2022-10-27 23:35:00|23.16|20.95|23.26|21.05|23.29|21.07|23.16|20.95|0
1666914000000|2022-10-27 23:40:00|23.25|21.04|23.15|20.94|23.26|21.04|23.14|20.94|0
1666914300000|2022-10-27 23:45:00|23.16|20.95|23.28|21.06|23.28|21.06|23.14|20.94|0
1666914600000|2022-10-27 23:50:00|23.27|21.05|23.27|21.05|23.3|21.08|23.24|21.02|0
1666914900000|2022-10-27 23:55:00|23.28|21.06|23.3|21.09|23.36|21.14|23.26|21.04|0
1666915200000|2022-10-28 00:00:00|23.29|21.08|23.27|21.06|23.34|21.12|23.25|21.03|0
1666915500000|2022-10-28 00:05:00|23.28|21.07|23.33|21.11|23.37|21.15|23.23|21.02|0
1666915800000|2022-10-28 00:10:00|23.34|21.12|23.37|21.15|23.44|21.21|23.3|21.08|0
1666916100000|2022-10-28 00:15:00|23.33|21.11|23.38|21.15|23.38|21.15|23.28|21.06|0
1666916400000|2022-10-28 00:20:00|23.36|21.14|23.32|21.1|23.4|21.17|23.31|21.09|0
1666916700000|2022-10-28 00:25:00|23.33|21.11|23.3|21.08|23.36|21.13|23.28|21.06|0
1666917000000|2022-10-28 00:30:00|23.31|21.09|23.19|20.98|23.33|21.11|23.17|20.96|0
1666917300000|2022-10-28 00:35:00|23.18|20.97|23.15|20.94|23.21|21|23.09|20.89|0
1666917600000|2022-10-28 00:40:00|23.17|20.95|23.26|21.04|23.26|21.04|23.16|20.95|0
1666917900000|2022-10-28 00:45:00|23.25|21.03|23.2|20.99|23.32|21.1|23.19|20.98|0
1666918200000|2022-10-28 00:50:00|23.22|21.01|23.24|21.02|23.27|21.05|23.19|20.98|0
1666918500000|2022-10-28 00:55:00|23.22|21.01|23.17|20.96|23.25|21.03|23.16|20.95|0
1666918800000|2022-10-28 01:00:00|23.13|20.92|23.07|20.87|23.17|20.96|23.07|20.87|0
1666919100000|2022-10-28 01:05:00|23.06|20.88|23.04|20.85|23.1|20.9|23.04|20.84|0
1666919400000|2022-10-28 01:10:00|23.03|20.83|22.83|20.66|23.03|20.83|22.83|20.66|0
1666919700000|2022-10-28 01:15:00|22.85|20.67|22.84|20.66|22.9|20.72|22.73|20.57|0
1666920000000|2022-10-28 01:20:00|22.85|20.67|22.83|20.66|22.89|20.71|22.8|20.63|0
1666920300000|2022-10-28 01:25:00|22.84|20.65|22.79|20.62|22.88|20.7|22.79|20.62|0
1666920600000|2022-10-28 01:30:00|22.8|20.63|22.91|20.72|22.92|20.73|22.77|20.6|0
1666920900000|2022-10-28 01:35:00|22.9|20.71|22.85|20.67|22.94|20.76|22.82|20.64|0
1666921200000|2022-10-28 01:40:00|22.84|20.66|22.79|20.62|22.84|20.66|22.71|20.55|0
1666921500000|2022-10-28 01:45:00|22.8|20.63|22.84|20.67|22.85|20.68|22.76|20.59|0
1666921800000|2022-10-28 01:50:00|22.83|20.66|22.76|20.59|22.84|20.67|22.71|20.55|0
1666922100000|2022-10-28 01:55:00|22.75|20.58|22.68|20.52|22.76|20.59|22.59|20.44|0
1666922400000|2022-10-28 02:00:00|22.71|20.55|22.72|20.55|22.73|20.56|22.65|20.49|0
1666922700000|2022-10-28 02:05:00|22.73|20.56|22.74|20.57|22.78|20.61|22.68|20.52|0
1666923000000|2022-10-28 02:10:00|22.75|20.58|22.82|20.65|22.84|20.67|22.72|20.55|0
1666923300000|2022-10-28 02:15:00|22.83|20.66|22.78|20.61|22.84|20.67|22.77|20.6|0
1666923600000|2022-10-28 02:20:00|22.79|20.62|22.85|20.67|22.86|20.68|22.74|20.58|0
1666923900000|2022-10-28 02:25:00|22.86|20.68|22.85|20.67|22.9|20.72|22.83|20.66|0
1666924200000|2022-10-28 02:30:00|22.86|20.68|22.86|20.68|22.88|20.7|22.79|20.62|0
1666924500000|2022-10-28 02:35:00|22.87|20.69|22.9|20.72|22.9|20.72|22.85|20.67|0
1666924800000|2022-10-28 02:40:00|22.91|20.73|22.89|20.71|22.91|20.73|22.81|20.64|0
1666925100000|2022-10-28 02:45:00|22.88|20.72|22.96|20.77|22.99|20.8|22.87|20.7|0
1666925400000|2022-10-28 02:50:00|22.95|20.82|22.93|20.74|23.01|20.82|22.89|20.71|0
1666925700000|2022-10-28 02:55:00|22.94|20.76|22.86|20.69|22.99|20.8|22.86|20.69|0
1666926000000|2022-10-28 03:00:00|22.87|20.68|22.89|20.71|22.89|20.71|22.78|20.61|0
1666926300000|2022-10-28 03:05:00|22.9|20.72|22.9|20.72|22.95|20.76|22.88|20.7|0
1666926600000|2022-10-28 03:10:00|22.89|20.71|22.94|20.75|22.99|20.8|22.88|20.7|0
1666926900000|2022-10-28 03:15:00|22.95|20.76|23|20.81|23.02|20.83|22.94|20.75|0
1666927200000|2022-10-28 03:20:00|23.02|20.82|22.99|20.8|23.02|20.82|22.95|20.76|0
1666927500000|2022-10-28 03:25:00|22.98|20.79|22.99|20.8|23.01|20.82|22.95|20.76|0
1666927800000|2022-10-28 03:30:00|23.01|20.82|22.96|20.78|23.03|20.84|22.93|20.74|0
1666928100000|2022-10-28 03:35:00|22.97|20.79|22.93|20.75|23.02|20.83|22.93|20.75|0
1666928400000|2022-10-28 03:40:00|22.94|20.76|22.88|20.7|22.95|20.76|22.86|20.69|0
1666928700000|2022-10-28 03:45:00|22.87|20.69|22.97|20.78|22.99|20.8|22.85|20.68|0
1666929000000|2022-10-28 03:50:00|22.98|20.79|22.91|20.73|23|20.81|22.91|20.73|0
1666929300000|2022-10-28 03:55:00|22.9|20.72|22.9|20.72|23|20.81|22.89|20.71|0
1666929600000|2022-10-28 04:00:00|22.91|20.73|22.89|20.71|22.95|20.76|22.88|20.7|0
1666929900000|2022-10-28 04:05:00|22.88|20.7|22.87|20.69|22.93|20.75|22.86|20.68|0
1666930200000|2022-10-28 04:10:00|22.88|20.7|22.89|20.71|22.9|20.72|22.86|20.68|0
1666930500000|2022-10-28 04:15:00|22.9|20.72|22.92|20.73|22.92|20.74|22.88|20.7|0
1666930800000|2022-10-28 04:20:00|22.93|20.74|23.12|20.92|23.12|20.92|22.93|20.74|0
1666931100000|2022-10-28 04:25:00|23.11|20.91|23.08|20.88|23.13|20.93|23.04|20.84|0
1666931400000|2022-10-28 04:30:00|23.09|20.89|23.07|20.87|23.16|20.95|23.04|20.85|0
1666931700000|2022-10-28 04:35:00|23.08|20.88|23.1|20.9|23.11|20.91|23.05|20.86|0
1666932000000|2022-10-28 04:40:00|23.09|20.89|23.11|20.91|23.11|20.91|23.07|20.87|0
1666932300000|2022-10-28 04:45:00|23.1|20.9|23.08|20.88|23.15|20.94|23.08|20.88|0
1666932600000|2022-10-28 04:50:00|23.07|20.87|23.1|20.9|23.12|20.92|23.06|20.86|0
1666932900000|2022-10-28 04:55:00|23.09|20.89|23.08|20.88|23.12|20.92|23.08|20.88|0
1666933200000|2022-10-28 05:00:00|23.09|20.89|23.1|20.9|23.14|20.93|23.08|20.88|0
1666933500000|2022-10-28 05:05:00|23.11|20.91|23.19|20.98|23.21|21|23.1|20.9|0
1666933800000|2022-10-28 05:10:00|23.18|20.97|23.23|21.02|23.27|21.06|23.16|20.96|0
1666934100000|2022-10-28 05:15:00|23.24|21.03|23.26|21.05|23.28|21.06|23.18|20.97|0
1666934400000|2022-10-28 05:20:00|23.27|21.06|23.26|21.04|23.3|21.08|23.24|21.03|0
1666934700000|2022-10-28 05:25:00|23.25|21.03|23.23|21.02|23.26|21.04|23.2|20.99|0
1666935000000|2022-10-28 05:30:00|23.22|21.01|23.25|21.03|23.36|21.13|23.18|20.97|0
1666935300000|2022-10-28 05:35:00|23.24|21.05|23.41|21.18|23.47|21.23|23.24|21.03|0
1666935600000|2022-10-28 05:40:00|23.4|21.17|23.48|21.24|23.5|21.26|23.39|21.16|0
1666935900000|2022-10-28 05:45:00|23.47|21.23|23.48|21.25|23.5|21.27|23.41|21.18|0
1666936200000|2022-10-28 05:50:00|23.49|21.27|23.42|21.19|23.5|21.27|23.4|21.18|0
1666936500000|2022-10-28 05:55:00|23.41|21.18|23.41|21.18|23.44|21.21|23.35|21.13|0
1666936800000|2022-10-28 06:00:00|23.42|21.19|23.34|21.12|23.44|21.21|23.33|21.11|0
1666937100000|2022-10-28 06:05:00|23.35|21.11|23.46|21.23|23.53|21.29|23.31|21.09|0
1666937400000|2022-10-28 06:10:00|23.47|21.24|23.48|21.24|23.57|21.33|23.44|21.21|0
1666937700000|2022-10-28 06:15:00|23.49|21.25|23.53|21.29|23.61|21.36|23.49|21.25|0
1666938000000|2022-10-28 06:20:00|23.52|21.28|23.55|21.31|23.56|21.32|23.43|21.2|0
1666938300000|2022-10-28 06:25:00|23.56|21.32|23.82|21.55|23.87|21.59|23.48|21.24|0
1666938600000|2022-10-28 06:30:00|23.81|21.54|23.83|21.56|23.86|21.59|23.79|21.53|0
1666938900000|2022-10-28 06:35:00|23.82|21.55|23.84|21.57|23.89|21.62|23.77|21.51|0
1666939200000|2022-10-28 06:40:00|23.83|21.56|23.81|21.54|23.85|21.58|23.77|21.5|0
1666939500000|2022-10-28 06:45:00|23.8|21.61|24.07|21.77|24.07|21.78|23.8|21.58|0
1666939800000|2022-10-28 06:50:00|24.09|21.79|24.01|21.72|24.15|21.85|24|21.71|0
1666940100000|2022-10-28 06:55:00|24.02|21.74|24.1|21.8|24.16|21.86|23.96|21.68|0
1666940400000|2022-10-28 07:00:00|23.98|21.69|23.94|21.66|24.18|21.87|23.93|21.65|0
1666940700000|2022-10-28 07:05:00|23.97|21.69|23.81|21.55|23.98|21.7|23.8|21.54|0
1666941000000|2022-10-28 07:10:00|23.82|21.52|23.99|21.7|24.05|21.76|23.79|21.52|0
1666941300000|2022-10-28 07:15:00|23.98|21.71|24.02|21.74|24.09|21.8|23.93|21.65|0
1666941600000|2022-10-28 07:20:00|24.05|21.76|24.22|21.91|24.26|21.95|24.05|21.76|0
1666941900000|2022-10-28 07:25:00|24.23|21.93|24.23|21.92|24.26|21.95|24.18|21.88|0
1666942200000|2022-10-28 07:30:00|24.24|21.93|24.14|21.84|24.34|22.03|24.12|21.82|0
1666942500000|2022-10-28 07:35:00|24.15|21.85|24.14|21.84|24.2|21.9|24.04|21.75|0
1666942800000|2022-10-28 07:40:00|24.16|21.86|24.14|21.84|24.21|21.9|24.04|21.75|0
1666943100000|2022-10-28 07:45:00|24.15|21.85|24.24|21.93|24.28|21.97|24.13|21.83|0
1666943400000|2022-10-28 07:50:00|24.21|21.91|24.31|21.99|24.33|22.01|24.16|21.86|0
1666943700000|2022-10-28 07:55:00|24.3|21.98|24.14|21.84|24.3|21.99|24.09|21.8|0
1666944000000|2022-10-28 08:00:00|24.19|21.88|24.25|21.94|24.27|21.96|24.04|21.75|0
1666944300000|2022-10-28 08:05:00|24.24|21.93|23.97|21.69|24.25|21.94|23.96|21.67|0
1666944600000|2022-10-28 08:10:00|23.96|21.68|23.81|21.54|23.96|21.69|23.77|21.5|0
1666944900000|2022-10-28 08:15:00|23.8|21.53|23.87|21.59|23.87|21.59|23.8|21.53|0
1666945200000|2022-10-28 08:20:00|23.86|21.58|23.9|21.62|23.91|21.63|23.82|21.55|0
1666945500000|2022-10-28 08:25:00|23.89|21.61|23.93|21.65|23.94|21.66|23.84|21.57|0
1666945800000|2022-10-28 08:30:00|23.94|21.66|23.93|21.65|23.97|21.68|23.78|21.52|0
1666946100000|2022-10-28 08:35:00|23.92|21.64|23.92|21.64|23.95|21.67|23.83|21.56|0
1666946400000|2022-10-28 08:40:00|23.91|21.65|23.86|21.59|23.92|21.65|23.8|21.54|0
1666946700000|2022-10-28 08:45:00|23.87|21.6|23.69|21.43|23.87|21.6|23.66|21.41|0
1666947000000|2022-10-28 08:50:00|23.68|21.42|23.63|21.38|23.7|21.44|23.62|21.37|0
1666947300000|2022-10-28 08:55:00|23.62|21.37|23.73|21.47|23.73|21.47|23.61|21.36|0
1666947600000|2022-10-28 09:00:00|23.74|21.48|23.9|21.62|23.9|21.62|23.73|21.47|0
1666947900000|2022-10-28 09:05:00|23.91|21.63|23.92|21.64|23.96|21.67|23.85|21.58|0
1666948200000|2022-10-28 09:10:00|23.93|21.65|23.93|21.65|23.97|21.69|23.85|21.58|0
1666948500000|2022-10-28 09:15:00|23.96|21.68|23.84|21.57|24.03|21.74|23.83|21.56|0
1666948800000|2022-10-28 09:20:00|23.83|21.56|23.74|21.48|23.85|21.58|23.69|21.43|0
1666949100000|2022-10-28 09:25:00|23.76|21.47|23.77|21.51|23.77|21.51|23.68|21.43|0
1666949400000|2022-10-28 09:30:00|23.8|21.53|23.84|21.57|23.84|21.57|23.7|21.45|0
1666949700000|2022-10-28 09:35:00|23.83|21.56|23.96|21.67|23.99|21.7|23.83|21.56|0
1666950000000|2022-10-28 09:40:00|23.97|21.68|23.89|21.62|23.99|21.7|23.85|21.58|0
1666950300000|2022-10-28 09:45:00|23.86|21.59|23.77|21.51|23.87|21.6|23.75|21.49|0
1666950600000|2022-10-28 09:50:00|23.76|21.5|23.67|21.41|23.77|21.51|23.64|21.39|0
1666950900000|2022-10-28 09:55:00|23.66|21.42|23.55|21.31|23.72|21.46|23.53|21.29|0
1666951200000|2022-10-28 10:00:00|23.54|21.3|23.61|21.36|23.63|21.38|23.53|21.29|0
1666951500000|2022-10-28 10:05:00|23.6|21.35|23.59|21.34|23.65|21.4|23.58|21.33|0
1666951800000|2022-10-28 10:10:00|23.6|21.35|23.68|21.43|23.68|21.43|23.58|21.34|0
1666952100000|2022-10-28 10:15:00|23.67|21.42|23.69|21.43|23.75|21.48|23.65|21.39|0
1666952400000|2022-10-28 10:20:00|23.68|21.42|23.58|21.33|23.69|21.43|23.58|21.33|0
1666952700000|2022-10-28 10:25:00|23.59|21.34|23.61|21.37|23.64|21.39|23.56|21.32|0
1666953000000|2022-10-28 10:30:00|23.62|21.38|23.45|21.22|23.67|21.42|23.45|21.22|0
1666953300000|2022-10-28 10:35:00|23.46|21.21|23.49|21.26|23.53|21.29|23.43|21.2|0
1666953600000|2022-10-28 10:40:00|23.5|21.27|23.54|21.3|23.55|21.31|23.45|21.22|0
1666953900000|2022-10-28 10:45:00|23.53|21.29|23.57|21.33|23.63|21.38|23.51|21.27|0
1666954200000|2022-10-28 10:50:00|23.59|21.34|23.51|21.27|23.65|21.4|23.49|21.25|0
1666954500000|2022-10-28 10:55:00|23.5|21.26|23.52|21.28|23.54|21.3|23.45|21.22|0
1666954800000|2022-10-28 11:00:00|23.5|21.26|23.53|21.29|23.53|21.29|23.45|21.22|0
1666955100000|2022-10-28 11:05:00|23.54|21.3|23.66|21.4|23.75|21.49|23.51|21.27|0
1666955400000|2022-10-28 11:10:00|23.65|21.39|23.59|21.34|23.67|21.41|23.57|21.33|0
1666955700000|2022-10-28 11:15:00|23.57|21.32|23.46|21.22|23.6|21.35|23.45|21.21|0
1666956000000|2022-10-28 11:20:00|23.45|21.21|23.35|21.13|23.5|21.26|23.32|21.1|0
1666956300000|2022-10-28 11:25:00|23.36|21.12|23.25|21.03|23.36|21.12|23.24|21.02|0
1666956600000|2022-10-28 11:30:00|23.26|21.04|23.32|21.09|23.39|21.17|23.25|21.03|0
1666956900000|2022-10-28 11:35:00|23.33|21.1|23.3|21.08|23.35|21.13|23.17|20.97|0
1666957200000|2022-10-28 11:40:00|23.31|21.09|23.38|21.16|23.41|21.18|23.29|21.07|0
1666957500000|2022-10-28 11:45:00|23.39|21.17|23.21|21|23.4|21.17|23.17|20.97|0
1666957800000|2022-10-28 11:50:00|23.19|20.99|23.25|21.04|23.35|21.13|23.19|20.99|0
1666958100000|2022-10-28 11:55:00|23.24|21.03|23.39|21.16|23.39|21.16|23.24|21.03|0
1666958400000|2022-10-28 12:00:00|23.38|21.15|23.37|21.14|23.46|21.23|23.36|21.14|0
1666958700000|2022-10-28 12:05:00|23.36|21.13|23.52|21.28|23.59|21.34|23.36|21.13|0
1666959000000|2022-10-28 12:10:00|23.51|21.27|23.56|21.31|23.57|21.32|23.47|21.23|0
1666959300000|2022-10-28 12:15:00|23.55|21.3|23.42|21.19|23.57|21.32|23.39|21.16|0
1666959600000|2022-10-28 12:20:00|23.41|21.18|23.44|21.2|23.46|21.22|23.35|21.12|0
1666959900000|2022-10-28 12:25:00|23.43|21.19|23.57|21.32|23.59|21.35|23.42|21.19|0
1666960200000|2022-10-28 12:30:00|23.59|21.34|22.82|20.64|23.86|21.59|22.31|20.18|0
1666960500000|2022-10-28 12:35:00|22.88|20.7|22.98|20.79|23.09|20.89|22.77|20.6|0
1666960800000|2022-10-28 12:40:00|22.96|20.77|23.19|20.99|23.22|21.01|22.96|20.77|0
1666961100000|2022-10-28 12:45:00|23.17|20.96|23.3|21.08|23.43|21.2|23.14|20.93|0
1666961400000|2022-10-28 12:50:00|23.31|21.09|23.21|21|23.41|21.18|23.16|20.95|0
1666961700000|2022-10-28 12:55:00|23.22|21.01|22.99|20.8|23.29|21.07|22.98|20.79|0
1666962000000|2022-10-28 13:00:00|22.97|20.78|22.86|20.68|23.1|20.9|22.83|20.65|0
1666962300000|2022-10-28 13:05:00|22.85|20.67|22.6|20.45|22.85|20.67|22.54|20.39|0
1666962600000|2022-10-28 13:10:00|22.59|20.44|22.61|20.46|22.63|20.48|22.46|20.32|0
1666962900000|2022-10-28 13:15:00|22.59|20.44|22.51|20.36|22.72|20.55|22.5|20.35|0
1666963200000|2022-10-28 13:20:00|22.52|20.37|22.53|20.39|22.57|20.42|22.45|20.31|0
1666963500000|2022-10-28 13:25:00|22.51|20.37|22.53|20.39|22.58|20.43|22.35|20.22|0
1666963800000|2022-10-28 13:30:00|22.57|20.42|23.36|21.14|24.37|22.05|21.62|19.56|0
1666964100000|2022-10-28 13:35:00|23.35|21.13|23.12|20.92|23.37|21.14|23.06|20.86|0
1666964400000|2022-10-28 13:40:00|23.08|20.88|22.99|20.8|23.08|20.89|22.81|20.64|0
1666964700000|2022-10-28 13:45:00|23.01|20.82|23.28|21.06|23.49|21.25|22.93|20.74|0
1666965000000|2022-10-28 13:50:00|23.29|21.07|23.28|21.06|23.46|21.23|23.2|20.99|0
1666965300000|2022-10-28 13:55:00|23.29|21.07|23.36|21.13|23.4|21.17|23.07|20.87|0
1666965600000|2022-10-28 14:00:00|23.32|21.1|23.6|21.35|23.71|21.45|23.01|20.82|0
1666965900000|2022-10-28 14:05:00|23.54|21.3|23.54|21.29|23.66|21.41|23.36|21.14|0
1666966200000|2022-10-28 14:10:00|23.56|21.31|23.57|21.33|23.98|21.69|23.5|21.26|0
1666966500000|2022-10-28 14:15:00|23.56|21.32|23.26|21.05|23.65|21.4|23.11|20.91|0
1666966800000|2022-10-28 14:20:00|23.3|21.08|23.19|20.98|23.38|21.15|23.19|20.98|0
1666967100000|2022-10-28 14:25:00|23.18|20.97|23.44|21.21|23.9|21.63|22.67|20.51|0
1666967400000|2022-10-28 14:30:00|23.41|21.18|23.35|21.12|23.41|21.18|23.17|20.96|0
1666967700000|2022-10-28 14:35:00|23.38|21.16|23.3|21.08|23.49|21.25|23.26|21.04|0
1666968000000|2022-10-28 14:40:00|23.29|21.07|23.14|20.93|23.39|21.17|23.1|20.9|0
1666968300000|2022-10-28 14:45:00|23.13|20.92|22.82|20.65|23.15|20.94|22.79|20.62|0
1666968600000|2022-10-28 14:50:00|22.81|20.64|22.8|20.63|22.93|20.74|22.78|20.61|0
1666968900000|2022-10-28 14:55:00|22.81|20.64|22.79|20.62|22.85|20.67|22.73|20.57|0
1666969200000|2022-10-28 15:00:00|22.75|20.58|22.37|20.24|23.55|21.31|22.35|20.22|0
1666969500000|2022-10-28 15:05:00|22.38|20.22|22.27|20.15|22.48|20.34|22.23|20.11|0
1666969800000|2022-10-28 15:10:00|22.28|20.16|22.21|20.09|22.28|20.16|22.05|19.95|0
1666970100000|2022-10-28 15:15:00|22.2|20.13|22.27|20.15|22.42|20.28|22.2|20.1|0
1666970400000|2022-10-28 15:20:00|22.26|20.14|22.32|20.19|22.39|20.26|22.19|20.08|0
1666970700000|2022-10-28 15:25:00|22.31|20.18|22.43|20.29|22.45|20.31|22.29|20.17|0
1666971000000|2022-10-28 15:30:00|22.41|20.27|22.46|20.32|22.47|20.33|22.33|20.2|0
1666971300000|2022-10-28 15:35:00|22.45|20.34|22.33|20.21|22.56|20.41|22.31|20.18|0
1666971600000|2022-10-28 15:40:00|22.32|20.2|22.16|20.05|22.33|20.21|22.12|20.01|0
1666971900000|2022-10-28 15:45:00|22.17|20.06|22.1|20|22.2|20.09|22.07|19.96|0
1666972200000|2022-10-28 15:50:00|22.11|20.01|22.15|20.04|22.17|20.06|22.05|19.95|0
1666972500000|2022-10-28 15:55:00|22.17|20.06|22.24|20.12|22.26|20.14|22.09|19.99|0
1666972800000|2022-10-28 16:00:00|22.22|20.1|22.3|20.18|22.3|20.18|22.1|20|0
1666973100000|2022-10-28 16:05:00|22.29|20.17|22.35|20.22|22.49|20.35|22.25|20.14|0
1666973400000|2022-10-28 16:10:00|22.34|20.21|22.08|19.98|22.35|20.22|22.08|19.98|0
1666973700000|2022-10-28 16:15:00|22.07|19.97|21.96|19.87|22.07|19.97|21.88|19.8|0
1666974000000|2022-10-28 16:20:00|21.97|19.88|21.82|19.74|21.97|19.88|21.8|19.72|0
1666974300000|2022-10-28 16:25:00|21.84|19.75|21.76|19.69|21.86|19.78|21.74|19.67|0
1666974600000|2022-10-28 16:30:00|21.75|19.68|21.14|19.13|22.4|20.27|21.13|19.12|0
1666974900000|2022-10-28 16:35:00|21.15|19.14|21.26|19.24|21.26|19.24|21.09|19.08|0
1666975200000|2022-10-28 16:40:00|21.25|19.23|21.26|19.24|21.39|19.35|21.21|19.19|0
1666975500000|2022-10-28 16:45:00|21.28|19.25|21.25|19.22|21.42|19.38|21.25|19.22|0
1666975800000|2022-10-28 16:50:00|21.26|19.23|21.11|19.1|21.27|19.25|21.1|19.09|0
1666976100000|2022-10-28 16:55:00|21.12|19.11|21.17|19.16|21.24|19.21|21.11|19.1|0
1666976400000|2022-10-28 17:00:00|21.16|19.14|21.17|19.16|21.21|19.19|21.1|19.09|0
1666976700000|2022-10-28 17:05:00|21.18|19.15|21.01|19.01|21.18|19.15|20.99|18.99|0
1666977000000|2022-10-28 17:10:00|21.02|19.02|20.99|18.99|21.06|19.05|20.95|18.96|0
1666977300000|2022-10-28 17:15:00|20.97|18.97|21.09|19.08|21.09|19.08|20.95|18.96|0
1666977600000|2022-10-28 17:20:00|21.11|19.1|21.06|19.05|21.13|19.11|21.02|19.02|0
1666977900000|2022-10-28 17:25:00|21.05|19.04|21.08|19.07|21.11|19.1|21.01|19.01|0
1666978200000|2022-10-28 17:30:00|21.07|19.06|21|19|21.07|19.06|20.99|18.99|0
1666978500000|2022-10-28 17:35:00|20.99|18.99|20.92|18.93|21.02|19.02|20.87|18.88|0
1666978800000|2022-10-28 17:40:00|20.93|18.94|20.96|18.97|20.99|18.99|20.9|18.91|0
1666979100000|2022-10-28 17:45:00|20.95|18.96|20.96|18.96|20.96|18.97|20.84|18.86|0
1666979400000|2022-10-28 17:50:00|20.95|18.95|20.91|18.92|20.95|18.96|20.89|18.9|0
1666979700000|2022-10-28 17:55:00|20.92|18.93|21.03|19.03|21.04|19.04|20.88|18.9|0
1666980000000|2022-10-28 18:00:00|21.04|19.04|21.08|19.07|21.12|19.11|20.94|18.94|0
1666980300000|2022-10-28 18:05:00|21.07|19.08|21.13|19.11|21.14|19.12|21|19|0
1666980600000|2022-10-28 18:10:00|21.12|19.12|21.03|19.03|21.14|19.12|21.02|19.02|0
1666980900000|2022-10-28 18:15:00|21.01|19.01|20.92|18.93|21.03|19.03|20.85|18.86|0
1666981200000|2022-10-28 18:20:00|20.91|18.92|20.89|18.9|20.92|18.93|20.88|18.89|0
1666981500000|2022-10-28 18:25:00|20.91|18.91|20.93|18.94|20.97|18.97|20.87|18.88|0
1666981800000|2022-10-28 18:30:00|20.92|18.93|20.73|18.76|20.96|18.96|20.73|18.76|0
1666982100000|2022-10-28 18:35:00|20.74|18.74|20.66|18.69|20.74|18.74|20.66|18.69|0
1666982400000|2022-10-28 18:40:00|20.67|18.7|20.62|18.65|20.7|18.73|20.57|18.62|0
1666982700000|2022-10-28 18:45:00|20.63|18.66|20.57|18.61|20.63|18.66|20.55|18.59|0
1666983000000|2022-10-28 18:50:00|20.56|18.6|20.62|18.65|20.65|18.68|20.5|18.54|0
1666983300000|2022-10-28 18:55:00|20.61|18.64|20.56|18.6|20.61|18.64|20.55|18.59|0
1666983600000|2022-10-28 19:00:00|20.55|18.59|20.61|18.64|20.61|18.65|20.43|18.48|0
1666983900000|2022-10-28 19:05:00|20.6|18.62|20.6|18.63|20.73|18.76|20.58|18.62|0
1666984200000|2022-10-28 19:10:00|20.61|18.64|20.54|18.58|20.61|18.64|20.5|18.55|0
1666984500000|2022-10-28 19:15:00|20.56|18.59|20.61|18.65|20.64|18.67|20.52|18.56|0
1666984800000|2022-10-28 19:20:00|20.62|18.66|20.58|18.62|20.67|18.7|20.58|18.62|0
1666985100000|2022-10-28 19:25:00|20.59|18.63|20.5|18.55|20.6|18.64|20.46|18.51|0
1666985400000|2022-10-28 19:30:00|20.55|18.59|20.5|18.55|20.57|18.61|20.46|18.52|0
1666985700000|2022-10-28 19:35:00|20.49|18.54|20.55|18.59|20.64|18.67|20.49|18.54|0
1666986000000|2022-10-28 19:40:00|20.56|18.6|20.51|18.55|20.57|18.62|20.45|18.51|0
1666986300000|2022-10-28 19:45:00|20.53|18.56|20.51|18.56|20.57|18.61|20.5|18.55|0
1666986600000|2022-10-28 19:50:00|20.56|18.61|20.41|18.47|20.58|18.62|20.32|18.38|0
1666986900000|2022-10-28 19:55:00|20.39|18.45|20.52|18.57|20.6|18.64|20.38|18.44|0
1666987200000|2022-10-28 20:00:00|20.49|18.54|20.39|18.45|20.51|18.56|20.37|18.43|0
1666987500000|2022-10-28 20:05:00|20.38|18.44|20.44|18.5|20.45|18.5|20.38|18.44|0
1666987800000|2022-10-28 20:10:00|20.43|18.49|20.31|18.38|20.44|18.5|20.31|18.38|0
1666988100000|2022-10-28 20:15:00|20.35|18.35|20.35|18.35|20.35|18.35|20.35|18.35|0
1667179200000|2022-10-31 01:20:00|20.62|18.62|20.62|18.62|20.65|18.65|20.61|18.61|0
1667179500000|2022-10-31 01:25:00|20.61|18.61|20.63|18.63|20.64|18.64|20.56|18.56|0
1667179800000|2022-10-31 01:30:00|20.64|18.64|20.71|18.71|20.75|18.75|20.63|18.63|0
1667180100000|2022-10-31 01:35:00|20.7|18.7|20.64|18.64|20.7|18.7|20.63|18.63|0
1667180400000|2022-10-31 01:40:00|20.63|18.63|20.64|18.64|20.66|18.66|20.63|18.63|0
1667180700000|2022-10-31 01:45:00|20.63|18.63|20.52|18.52|20.64|18.64|20.5|18.5|0
1667181000000|2022-10-31 01:50:00|20.53|18.53|20.49|18.49|20.55|18.55|20.47|18.47|0
1667181300000|2022-10-31 01:55:00|20.5|18.5|20.48|18.48|20.5|18.5|20.43|18.43|0
1667181600000|2022-10-31 02:00:00|20.49|18.49|20.53|18.53|20.54|18.54|20.44|18.44|0
1667181900000|2022-10-31 02:05:00|20.54|18.54|20.56|18.56|20.58|18.58|20.53|18.53|0
1667182200000|2022-10-31 02:10:00|20.57|18.57|20.56|18.56|20.58|18.58|20.55|18.55|0
1667182500000|2022-10-31 02:15:00|20.57|18.57|20.56|18.56|20.59|18.59|20.54|18.54|0
1667182800000|2022-10-31 02:20:00|20.57|18.57|20.58|18.58|20.59|18.59|20.56|18.56|0
1667183100000|2022-10-31 02:25:00|20.59|18.59|20.53|18.53|20.59|18.59|20.5|18.5|0
1667183400000|2022-10-31 02:30:00|20.54|18.54|20.45|18.45|20.55|18.55|20.42|18.42|0
1667183700000|2022-10-31 02:35:00|20.46|18.46|20.42|18.42|20.46|18.46|20.41|18.41|0
1667184000000|2022-10-31 02:40:00|20.41|18.41|20.44|18.44|20.44|18.44|20.39|18.39|0
1667184300000|2022-10-31 02:45:00|20.43|18.43|20.44|18.44|20.45|18.45|20.41|18.41|0
1667184600000|2022-10-31 02:50:00|20.45|18.45|20.45|18.45|20.48|18.48|20.43|18.43|0
1667184900000|2022-10-31 02:55:00|20.46|18.46|20.48|18.48|20.49|18.49|20.45|18.45|0
1667185200000|2022-10-31 03:00:00|20.47|18.47|20.46|18.46|20.48|18.48|20.45|18.45|0
1667185500000|2022-10-31 03:05:00|20.45|18.45|20.39|18.39|20.47|18.47|20.39|18.39|0
1667185800000|2022-10-31 03:10:00|20.38|18.38|20.4|18.4|20.41|18.41|20.37|18.37|0
1667186100000|2022-10-31 03:15:00|20.41|18.41|20.43|18.43|20.43|18.43|20.38|18.38|0
1667186400000|2022-10-31 03:20:00|20.42|18.42|20.42|18.42|20.43|18.43|20.4|18.4|0
1667186700000|2022-10-31 03:25:00|20.41|18.41|20.5|18.5|20.5|18.5|20.39|18.39|0
1667187000000|2022-10-31 03:30:00|20.51|18.51|20.48|18.48|20.54|18.54|20.46|18.46|0
1667187300000|2022-10-31 03:35:00|20.49|18.49|20.49|18.49|20.5|18.5|20.46|18.46|0
1667187600000|2022-10-31 03:40:00|20.48|18.48|20.47|18.47|20.5|18.5|20.46|18.46|0
1667187900000|2022-10-31 03:45:00|20.42|18.42|20.38|18.38|20.44|18.44|20.36|18.36|0
1667188200000|2022-10-31 03:50:00|20.37|18.37|20.33|18.33|20.38|18.38|20.3|18.3|0
1667188500000|2022-10-31 03:55:00|20.32|18.32|20.35|18.35|20.35|18.35|20.29|18.29|0
1667188800000|2022-10-31 04:00:00|20.36|18.36|20.34|18.34|20.36|18.36|20.33|18.33|0
1667189100000|2022-10-31 04:05:00|20.35|18.35|20.35|18.35|20.37|18.37|20.31|18.31|0
1667189400000|2022-10-31 04:10:00|20.37|18.37|20.38|18.38|20.41|18.41|20.36|18.36|0
1667189700000|2022-10-31 04:15:00|20.39|18.39|20.4|18.4|20.41|18.41|20.38|18.38|0
1667190000000|2022-10-31 04:20:00|20.39|18.39|20.42|18.42|20.42|18.42|20.38|18.38|0
1667190300000|2022-10-31 04:25:00|20.43|18.43|20.42|18.42|20.45|18.45|20.41|18.41|0
1667190600000|2022-10-31 04:30:00|20.44|18.44|20.44|18.44|20.46|18.46|20.41|18.41|0
1667190900000|2022-10-31 04:35:00|20.43|18.43|20.41|18.41|20.45|18.45|20.38|18.38|0
1667191200000|2022-10-31 04:40:00|20.4|18.4|20.4|18.4|20.41|18.41|20.36|18.36|0
1667191500000|2022-10-31 04:45:00|20.39|18.39|20.43|18.43|20.43|18.43|20.39|18.39|0
1667191800000|2022-10-31 04:50:00|20.44|18.44|20.45|18.45|20.46|18.46|20.41|18.41|0
1667192100000|2022-10-31 04:55:00|20.46|18.46|20.44|18.44|20.48|18.48|20.43|18.43|0
1667192400000|2022-10-31 05:00:00|20.45|18.45|20.4|18.4|20.49|18.49|20.39|18.39|0
1667192700000|2022-10-31 05:05:00|20.41|18.41|20.34|18.34|20.41|18.41|20.29|18.29|0
1667193000000|2022-10-31 05:10:00|20.35|18.35|20.41|18.41|20.42|18.42|20.35|18.35|0
1667193300000|2022-10-31 05:15:00|20.4|18.4|20.41|18.41|20.44|18.44|20.4|18.4|0
1667193600000|2022-10-31 05:20:00|20.4|18.4|20.43|18.43|20.43|18.43|20.39|18.39|0
1667193900000|2022-10-31 05:25:00|20.42|18.42|20.36|18.36|20.43|18.43|20.36|18.36|0
1667194200000|2022-10-31 05:30:00|20.37|18.37|20.38|18.38|20.42|18.42|20.36|18.36|0
1667194500000|2022-10-31 05:35:00|20.37|18.37|20.4|18.4|20.4|18.4|20.32|18.32|0
1667194800000|2022-10-31 05:40:00|20.41|18.41|20.41|18.41|20.41|18.41|20.38|18.38|0
1667195100000|2022-10-31 05:45:00|20.42|18.42|20.48|18.48|20.5|18.5|20.4|18.4|0
1667195400000|2022-10-31 05:50:00|20.5|18.5|20.43|18.43|20.51|18.51|20.43|18.43|0
1667195700000|2022-10-31 05:55:00|20.42|18.42|20.42|18.42|20.47|18.47|20.41|18.41|0
1667196000000|2022-10-31 06:00:00|20.41|18.41|20.43|18.43|20.47|18.47|20.38|18.38|0
1667196300000|2022-10-31 06:05:00|20.44|18.44|20.44|18.44|20.46|18.46|20.42|18.42|0
1667196600000|2022-10-31 06:10:00|20.43|18.43|20.5|18.5|20.53|18.53|20.43|18.43|0
1667196900000|2022-10-31 06:15:00|20.49|18.49|20.56|18.56|20.57|18.57|20.46|18.46|0
1667197200000|2022-10-31 06:20:00|20.55|18.55|20.51|18.51|20.59|18.59|20.51|18.51|0
1667197500000|2022-10-31 06:25:00|20.52|18.52|20.54|18.54|20.54|18.54|20.49|18.49|0
1667197800000|2022-10-31 06:30:00|20.55|18.55|20.58|18.58|20.58|18.58|20.53|18.53|0
1667198100000|2022-10-31 06:35:00|20.59|18.59|20.58|18.58|20.59|18.59|20.54|18.54|0
1667198400000|2022-10-31 06:40:00|20.57|18.57|20.5|18.5|20.58|18.58|20.49|18.49|0
1667198700000|2022-10-31 06:45:00|20.48|18.48|20.54|18.54|20.54|18.54|20.48|18.48|0
1667199000000|2022-10-31 06:50:00|20.55|18.55|20.49|18.49|20.56|18.56|20.47|18.47|0
1667199300000|2022-10-31 06:55:00|20.48|18.48|20.51|18.51|20.53|18.53|20.46|18.46|0
1667199600000|2022-10-31 07:00:00|20.5|18.5|20.55|18.55|20.57|18.57|20.47|18.47|0
1667199900000|2022-10-31 07:05:00|20.52|18.57|20.6|18.64|20.63|18.66|20.51|18.56|0
1667200200000|2022-10-31 07:10:00|20.61|18.65|20.62|18.66|20.64|18.68|20.56|18.6|0
1667200500000|2022-10-31 07:15:00|20.63|18.67|20.59|18.63|20.66|18.7|20.57|18.61|0
1667200800000|2022-10-31 07:20:00|20.6|18.64|20.61|18.65|20.66|18.69|20.56|18.61|0
1667201100000|2022-10-31 07:25:00|20.62|18.66|20.55|18.59|20.64|18.67|20.55|18.59|0
1667201400000|2022-10-31 07:30:00|20.53|18.58|20.48|18.53|20.54|18.58|20.47|18.52|0
1667201700000|2022-10-31 07:35:00|20.47|18.52|20.48|18.53|20.5|18.55|20.46|18.51|0
1667202000000|2022-10-31 07:40:00|20.49|18.54|20.47|18.52|20.49|18.54|20.44|18.49|0
1667202300000|2022-10-31 07:45:00|20.46|18.51|20.51|18.55|20.52|18.56|20.46|18.51|0
1667202600000|2022-10-31 07:50:00|20.5|18.54|20.45|18.5|20.51|18.55|20.43|18.48|0
1667202900000|2022-10-31 07:55:00|20.42|18.48|20.34|18.41|20.43|18.48|20.34|18.4|0
1667203200000|2022-10-31 08:00:00|20.36|18.42|20.66|18.7|20.67|18.7|20.36|18.42|0
1667203500000|2022-10-31 08:05:00|20.67|18.71|20.8|18.82|20.81|18.82|20.67|18.7|0
1667203800000|2022-10-31 08:10:00|20.79|18.81|20.81|18.82|20.85|18.86|20.75|18.77|0
1667204100000|2022-10-31 08:15:00|20.8|18.81|20.81|18.83|20.85|18.86|20.77|18.79|0
1667204400000|2022-10-31 08:20:00|20.8|18.82|20.76|18.78|20.82|18.84|20.75|18.78|0
1667204700000|2022-10-31 08:25:00|20.77|18.79|20.35|18.41|22.03|19.93|20.21|18.29|0
1667205000000|2022-10-31 08:30:00|20.39|18.44|20.48|18.53|20.48|18.53|20.38|18.44|0
1667205300000|2022-10-31 08:35:00|20.49|18.54|20.42|18.47|20.49|18.54|20.42|18.47|0
1667205600000|2022-10-31 08:40:00|20.43|18.48|20.43|18.49|20.47|18.52|20.41|18.47|0
1667205900000|2022-10-31 08:45:00|20.44|18.5|20.52|18.56|20.55|18.59|20.44|18.5|0
1667206200000|2022-10-31 08:50:00|20.51|18.57|20.54|18.58|20.56|18.6|20.5|18.55|0
1667206500000|2022-10-31 08:55:00|20.53|18.57|20.42|18.47|20.53|18.57|20.4|18.46|0
1667206800000|2022-10-31 09:00:00|20.43|18.48|20.48|18.53|20.5|18.55|20.4|18.46|0
1667207100000|2022-10-31 09:05:00|20.5|18.54|20.49|18.54|20.52|18.57|20.45|18.5|0
1667207400000|2022-10-31 09:10:00|20.51|18.56|19.93|18.04|20.53|18.57|19.93|18.04|0
1667207700000|2022-10-31 09:15:00|19.91|18.01|20.11|18.2|20.43|18.48|19.91|18.01|0
1667208000000|2022-10-31 09:20:00|20.1|18.19|20.04|18.13|20.11|18.2|20.04|18.13|0
1667208300000|2022-10-31 09:25:00|20.05|18.14|20.06|18.15|20.11|18.19|20.03|18.13|0
1667208600000|2022-10-31 09:30:00|20.05|18.14|19.94|18.04|20.05|18.14|19.92|18.02|0
1667208900000|2022-10-31 09:35:00|19.95|18.05|19.93|18.03|19.96|18.06|19.91|18.02|0
1667209200000|2022-10-31 09:40:00|19.92|18.02|19.93|18.03|19.95|18.05|19.9|18|0
1667209500000|2022-10-31 09:45:00|19.92|18.02|19.87|17.98|19.92|18.02|19.85|17.96|0
1667209800000|2022-10-31 09:50:00|19.88|17.99|19.92|18.02|19.92|18.02|19.86|17.97|0
1667210100000|2022-10-31 09:55:00|19.91|18.01|19.99|18.08|20.01|18.11|19.9|18.01|0
1667210400000|2022-10-31 10:00:00|19.98|18.1|20.02|18.11|20.04|18.13|19.96|18.06|0
1667210700000|2022-10-31 10:05:00|20.01|18.09|19.93|18.03|20.01|18.11|19.88|17.99|0
1667211000000|2022-10-31 10:10:00|19.92|18.02|19.97|18.07|20.01|18.1|19.91|18.01|0
1667211300000|2022-10-31 10:15:00|19.98|18.08|20.03|18.12|20.04|18.13|19.97|18.07|0
1667211600000|2022-10-31 10:20:00|20.02|18.13|19.97|18.06|20.09|18.18|19.97|18.06|0
1667211900000|2022-10-31 10:25:00|19.98|18.07|19.99|18.09|20|18.1|19.96|18.06|0
1667212200000|2022-10-31 10:30:00|20|18.1|20.01|18.11|20.07|18.15|20|18.09|0
1667212500000|2022-10-31 10:35:00|20.02|18.12|19.99|18.08|20.04|18.13|19.96|18.06|0
1667212800000|2022-10-31 10:40:00|19.98|18.09|20.04|18.13|20.06|18.15|19.98|18.08|0
1667213100000|2022-10-31 10:45:00|20.05|18.14|20.03|18.12|20.06|18.15|19.99|18.09|0
1667213400000|2022-10-31 10:50:00|20.04|18.13|20.05|18.14|20.07|18.16|20.01|18.11|0
1667213700000|2022-10-31 10:55:00|20.04|18.13|19.92|18.02|20.05|18.14|19.89|18|0
1667214000000|2022-10-31 11:00:00|19.91|18.01|19.82|17.93|19.91|18.01|19.71|17.84|0
1667214300000|2022-10-31 11:05:00|19.81|17.94|19.79|17.91|19.84|17.95|19.77|17.88|0
1667214600000|2022-10-31 11:10:00|19.78|17.9|19.72|17.84|19.79|17.9|19.67|17.8|0
1667214900000|2022-10-31 11:15:00|19.7|17.82|19.71|17.84|19.72|17.84|19.65|17.78|0
1667215200000|2022-10-31 11:20:00|19.72|17.83|19.7|17.83|19.75|17.87|19.7|17.82|0
1667215500000|2022-10-31 11:25:00|19.69|17.82|19.59|17.72|19.7|17.83|19.59|17.72|0
1667215800000|2022-10-31 11:30:00|19.6|17.73|19.73|17.85|19.74|17.86|19.6|17.73|0
1667216100000|2022-10-31 11:35:00|19.74|17.86|19.77|17.89|19.79|17.91|19.72|17.84|0
1667216400000|2022-10-31 11:40:00|19.76|17.88|19.7|17.82|19.76|17.88|19.68|17.8|0
1667216700000|2022-10-31 11:45:00|19.71|17.83|19.71|17.83|19.75|17.87|19.65|17.78|0
1667217000000|2022-10-31 11:50:00|19.72|17.84|19.85|17.96|19.87|17.98|19.71|17.83|0
1667217300000|2022-10-31 11:55:00|19.87|17.98|19.83|17.94|19.87|17.98|19.8|17.92|0
1667217600000|2022-10-31 12:00:00|19.82|17.95|19.91|18.01|19.95|18.05|19.82|17.94|0
1667217900000|2022-10-31 12:05:00|19.9|18|19.98|18.08|20.01|18.1|19.9|18|0
1667218200000|2022-10-31 12:10:00|19.97|18.07|19.92|18.03|20.01|18.1|19.91|18.02|0
1667218500000|2022-10-31 12:15:00|19.93|18.04|19.96|18.06|19.98|18.08|19.88|17.99|0
1667218800000|2022-10-31 12:20:00|19.97|18.07|19.96|18.06|20.02|18.11|19.92|18.02|0
1667219100000|2022-10-31 12:25:00|19.95|18.05|19.98|18.08|19.99|18.08|19.88|17.99|0
1667219400000|2022-10-31 12:30:00|19.99|18.09|20.04|18.13|20.06|18.15|19.97|18.07|0
1667219700000|2022-10-31 12:35:00|20.06|18.15|20.11|18.2|20.15|18.23|20.06|18.15|0
1667220000000|2022-10-31 12:40:00|20.12|18.21|20.05|18.14|20.12|18.21|20.04|18.13|0
1667220300000|2022-10-31 12:45:00|20.06|18.15|20.04|18.14|20.06|18.15|20.01|18.11|0
1667220600000|2022-10-31 12:50:00|20.05|18.13|20.05|18.14|20.08|18.17|19.99|18.08|0
1667220900000|2022-10-31 12:55:00|20.04|18.13|20.01|18.1|20.11|18.2|19.99|18.09|0
1667221200000|2022-10-31 13:00:00|20|18.11|19.94|18.04|20.06|18.15|19.92|18.03|0
1667221500000|2022-10-31 13:05:00|19.93|18.03|19.91|18.02|19.97|18.06|19.9|18|0
1667221800000|2022-10-31 13:10:00|19.9|18|19.95|18.05|19.96|18.06|19.87|17.98|0
1667222100000|2022-10-31 13:15:00|19.94|18.04|20.02|18.12|20.03|18.12|19.89|17.99|0
1667222400000|2022-10-31 13:20:00|20.03|18.14|20.05|18.14|20.07|18.15|20.01|18.1|0
1667222700000|2022-10-31 13:25:00|20.04|18.13|20.23|18.3|20.23|18.3|20.04|18.13|0
1667223000000|2022-10-31 13:30:00|20.18|18.26|20.06|18.15|20.3|18.37|20.01|18.11|0
1667223300000|2022-10-31 13:35:00|20.1|18.18|19.96|18.06|20.15|18.23|19.86|17.97|0
1667223600000|2022-10-31 13:40:00|19.99|18.08|19.99|18.08|20.12|18.21|19.94|18.04|0
1667223900000|2022-10-31 13:45:00|20|18.09|20.35|18.41|20.35|18.41|20|18.09|0
1667224200000|2022-10-31 13:50:00|20.43|18.48|20.05|18.14|20.53|18.57|19.94|18.04|0
1667224500000|2022-10-31 13:55:00|20.04|18.13|20.22|18.29|20.23|18.3|20.03|18.12|0
1667224800000|2022-10-31 14:00:00|20.23|18.3|19.97|18.07|20.27|18.34|19.96|18.06|0
1667225100000|2022-10-31 14:05:00|19.98|18.08|20.19|18.27|20.28|18.35|19.98|18.08|0
1667225400000|2022-10-31 14:10:00|20.21|18.28|19.8|17.91|20.28|18.34|19.77|17.89|0
1667225700000|2022-10-31 14:15:00|19.81|17.92|19.59|17.73|19.81|17.93|19.51|17.65|0
1667226000000|2022-10-31 14:20:00|19.6|17.74|19.78|17.89|19.78|17.89|19.55|17.69|0
1667226300000|2022-10-31 14:25:00|19.77|17.86|19.86|17.97|19.92|18.02|19.74|17.86|0
1667226600000|2022-10-31 14:30:00|19.88|17.99|19.88|17.99|19.96|18.06|19.8|17.92|0
1667226900000|2022-10-31 14:35:00|19.89|18|20.12|18.2|20.16|18.24|19.89|17.99|0
1667227200000|2022-10-31 14:40:00|20.11|18.19|19.94|18.04|20.14|18.22|19.94|18.04|0
1667227500000|2022-10-31 14:45:00|19.96|18.06|19.99|18.08|20.01|18.11|19.78|17.9|0
1667227800000|2022-10-31 14:50:00|19.95|18.05|20|18.1|20.05|18.14|19.88|17.98|0
1667228100000|2022-10-31 14:55:00|20.01|18.11|19.97|18.07|20.1|18.19|19.93|18.03|0
1667228400000|2022-10-31 15:00:00|19.99|18.09|19.83|17.94|20.01|18.1|19.78|17.9|0
1667228700000|2022-10-31 15:05:00|19.86|17.97|19.72|17.84|19.91|18.01|19.59|17.72|0
1667229000000|2022-10-31 15:10:00|19.73|17.85|19.74|17.86|19.8|17.92|19.63|17.76|0
1667229300000|2022-10-31 15:15:00|19.75|17.85|19.74|17.86|19.78|17.9|19.65|17.78|0
1667229600000|2022-10-31 15:20:00|19.75|17.87|19.65|17.78|20.19|18.27|19.61|17.74|0
1667229900000|2022-10-31 15:25:00|19.63|17.76|19.68|17.81|19.7|17.82|19.6|17.73|0
1667230200000|2022-10-31 15:30:00|19.69|17.82|19.64|17.77|19.76|17.88|19.63|17.76|0
1667230500000|2022-10-31 15:35:00|19.66|17.78|19.76|17.88|19.77|17.88|19.64|17.77|0
1667230800000|2022-10-31 15:40:00|19.75|17.87|19.51|17.65|19.75|17.87|19.5|17.64|0
1667231100000|2022-10-31 15:45:00|19.5|17.64|19.5|17.64|19.59|17.72|19.46|17.61|0
1667231400000|2022-10-31 15:50:00|19.49|17.63|19.38|17.53|19.5|17.64|19.36|17.51|0
1667231700000|2022-10-31 15:55:00|19.37|17.52|19.78|17.9|20|18.09|19.33|17.49|0
1667232000000|2022-10-31 16:00:00|19.75|17.86|19.71|17.83|19.93|18.03|19.7|17.83|0
1667232300000|2022-10-31 16:05:00|19.72|17.84|19.98|18.08|19.98|18.08|19.69|17.81|0
1667232600000|2022-10-31 16:10:00|19.97|18.07|19.69|17.82|19.97|18.07|19.69|17.82|0
1667232900000|2022-10-31 16:15:00|19.72|17.84|19.58|17.72|19.73|17.85|19.46|17.61|0
1667233200000|2022-10-31 16:20:00|19.6|17.73|19.72|17.84|19.75|17.87|19.55|17.69|0
1667233500000|2022-10-31 16:25:00|19.74|17.85|19.8|17.91|19.82|17.94|19.7|17.82|0
1667233800000|2022-10-31 16:30:00|19.81|17.92|20.04|18.14|20.06|18.15|19.81|17.92|0
1667234100000|2022-10-31 16:35:00|20.06|18.13|20.04|18.13|20.1|18.19|19.95|18.05|0
1667234400000|2022-10-31 16:40:00|20.03|18.12|20.12|18.2|20.2|18.27|19.97|18.07|0
1667234700000|2022-10-31 16:45:00|20.09|18.18|20.13|18.21|20.18|18.26|20.08|18.16|0
1667235000000|2022-10-31 16:50:00|20.14|18.22|20.16|18.24|20.19|18.26|20.01|18.1|0
1667235300000|2022-10-31 16:55:00|20.17|18.25|20.04|18.13|20.2|18.27|20.02|18.11|0
1667235600000|2022-10-31 17:00:00|20.02|18.11|20.11|18.19|20.11|18.19|19.94|18.04|0
1667235900000|2022-10-31 17:05:00|20.1|18.21|19.91|18.02|20.18|18.26|19.9|18.01|0
1667236200000|2022-10-31 17:10:00|19.93|18.03|19.94|18.04|20.01|18.11|19.89|18|0
1667236500000|2022-10-31 17:15:00|19.95|18.05|19.78|17.9|20.02|18.11|19.78|17.89|0
1667236800000|2022-10-31 17:20:00|19.8|17.89|19.75|17.87|19.81|17.92|19.7|17.82|0
1667237100000|2022-10-31 17:25:00|19.76|17.88|19.66|17.78|19.83|17.94|19.63|17.76|0
1667237400000|2022-10-31 17:30:00|19.68|17.81|19.61|17.75|19.71|17.83|19.61|17.74|0
1667237700000|2022-10-31 17:35:00|19.62|17.74|19.65|17.78|19.66|17.79|19.58|17.71|0
1667238000000|2022-10-31 17:40:00|19.66|17.79|19.7|17.82|19.76|17.88|19.65|17.77|0
1667238300000|2022-10-31 17:45:00|19.71|17.83|19.85|17.96|19.86|17.97|19.7|17.83|0
1667238600000|2022-10-31 17:50:00|19.83|17.94|19.86|17.97|19.93|18.03|19.79|17.9|0
1667238900000|2022-10-31 17:55:00|19.87|17.98|19.75|17.87|19.87|17.98|19.74|17.86|0
1667239200000|2022-10-31 18:00:00|19.76|17.88|19.68|17.8|19.79|17.91|19.63|17.76|0
1667239500000|2022-10-31 18:05:00|19.69|17.81|19.82|17.93|19.84|17.95|19.68|17.81|0
1667239800000|2022-10-31 18:10:00|19.83|17.95|19.79|17.91|19.89|17.99|19.76|17.88|0
1667240100000|2022-10-31 18:15:00|19.8|17.92|19.72|17.85|19.86|17.97|19.7|17.82|0
1667240400000|2022-10-31 18:20:00|19.73|17.87|19.74|17.86|19.77|17.89|19.7|17.82|0
1667240700000|2022-10-31 18:25:00|19.75|17.87|19.54|17.68|19.77|17.88|19.42|17.57|0
1667241000000|2022-10-31 18:30:00|19.55|17.71|19.44|17.59|19.59|17.72|19.41|17.56|0
1667241300000|2022-10-31 18:35:00|19.45|17.61|19.33|17.49|19.48|17.62|19.29|17.45|0
1667241600000|2022-10-31 18:40:00|19.34|17.5|19.36|17.52|19.38|17.53|19.31|17.47|0
1667241900000|2022-10-31 18:45:00|19.34|17.5|19.44|17.59|19.47|17.61|19.29|17.46|0
1667242200000|2022-10-31 18:50:00|19.43|17.58|19.36|17.52|19.48|17.63|19.34|17.5|0
1667242500000|2022-10-31 18:55:00|19.37|17.53|19.57|17.7|19.68|17.8|19.32|17.48|0
1667242800000|2022-10-31 19:00:00|19.56|17.71|19.74|17.86|19.74|17.86|19.56|17.71|0
1667243100000|2022-10-31 19:05:00|19.73|17.85|19.86|17.97|19.88|17.98|19.66|17.79|0
1667243400000|2022-10-31 19:10:00|19.84|17.95|19.73|17.85|19.84|17.95|19.7|17.82|0
1667243700000|2022-10-31 19:15:00|19.74|17.86|19.69|17.81|19.83|17.94|19.67|17.8|0
1667244000000|2022-10-31 19:20:00|19.7|17.82|19.58|17.71|19.75|17.87|19.53|17.67|0
1667244300000|2022-10-31 19:25:00|19.6|17.73|19.51|17.65|19.6|17.73|19.49|17.64|0
1667244600000|2022-10-31 19:30:00|19.52|17.66|19.36|17.52|19.58|17.71|19.36|17.52|0
1667244900000|2022-10-31 19:35:00|19.35|17.51|19.29|17.46|19.4|17.55|19.29|17.45|0
1667245200000|2022-10-31 19:40:00|19.3|17.45|19.3|17.46|19.31|17.47|19.24|17.4|0
1667245500000|2022-10-31 19:45:00|19.29|17.45|19.46|17.61|19.46|17.61|19.27|17.43|0
1667245800000|2022-10-31 19:50:00|19.45|17.6|19.65|17.78|19.69|17.82|19.45|17.6|0
1667246100000|2022-10-31 19:55:00|19.63|17.76|19.63|17.76|19.71|17.83|19.55|17.69|0
1667246400000|2022-10-31 20:00:00|19.64|17.77|19.72|17.84|19.74|17.86|19.61|17.74|0
1667246700000|2022-10-31 20:05:00|19.7|17.85|19.62|17.75|19.71|17.85|19.57|17.71|0
1667247000000|2022-10-31 20:10:00|19.61|17.78|19.66|17.78|19.71|17.83|19.61|17.77|0
1667247300000|2022-10-31 20:15:00|19.71|17.71|19.64|17.64|19.73|17.73|19.62|17.62|0
1667247600000|2022-10-31 20:20:00|19.65|17.65|19.64|17.64|19.68|17.68|19.62|17.62|0
1667247900000|2022-10-31 20:25:00|19.65|17.65|19.66|17.66|19.69|17.69|19.63|17.63|0
1667248200000|2022-10-31 20:30:00|19.67|17.67|19.63|17.63|19.67|17.67|19.62|17.62|0
1667248500000|2022-10-31 20:35:00|19.62|17.62|19.6|17.6|19.63|17.63|19.6|17.6|0
1667248800000|2022-10-31 20:40:00|19.61|17.61|19.6|17.6|19.63|17.63|19.57|17.57|0
1667249100000|2022-10-31 20:45:00|19.61|17.61|19.6|17.6|19.62|17.62|19.58|17.58|0
1667249400000|2022-10-31 20:50:00|19.59|17.59|19.64|17.64|19.65|17.65|19.58|17.58|0
1667249700000|2022-10-31 20:55:00|19.65|17.65|19.69|17.69|19.71|17.71|19.64|17.64|0
1667250000000|2022-10-31 21:00:00|19.68|17.68|19.72|17.72|19.72|17.72|19.68|17.68|0
1667250300000|2022-10-31 21:05:00|19.71|17.71|19.72|17.72|19.72|17.72|19.69|17.69|0
1667250600000|2022-10-31 21:10:00|19.71|17.71|19.72|17.72|19.73|17.73|19.71|17.71|0
1667250900000|2022-10-31 21:15:00|19.73|17.73|19.73|17.73|19.76|17.76|19.73|17.73|0
1667251200000|2022-10-31 21:20:00|19.74|17.74|19.74|17.74|19.75|17.75|19.73|17.73|0
1667251500000|2022-10-31 21:25:00|19.73|17.73|19.73|17.73|19.73|17.73|19.73|17.73|0
1667251800000|2022-10-31 21:30:00|19.72|17.72|19.69|17.69|19.72|17.72|19.67|17.67|0
1667252100000|2022-10-31 21:35:00|19.68|17.68|19.68|17.68|19.68|17.68|19.68|17.68|0
1667252400000|2022-10-31 21:40:00|19.69|17.69|19.69|17.69|19.69|17.69|19.68|17.68|0
1667252700000|2022-10-31 21:45:00|19.68|17.68|19.68|17.68|19.69|17.69|19.68|17.68|0
1667253000000|2022-10-31 21:50:00|19.69|17.69|19.69|17.69|19.69|17.69|19.69|17.69|0
1667253300000|2022-10-31 21:55:00|19.68|17.68|19.68|17.68|19.69|17.69|19.68|17.68|0
1667253600000|2022-10-31 22:00:00|19.64|17.64|19.7|17.7|19.72|17.72|19.63|17.63|0
1667253900000|2022-10-31 22:05:00|19.71|17.71|19.72|17.72|19.73|17.73|19.69|17.69|0
1667254200000|2022-10-31 22:10:00|19.7|17.7|19.63|17.63|19.72|17.72|19.63|17.63|0
1667254500000|2022-10-31 22:15:00|19.64|17.64|19.63|17.63|19.64|17.64|19.58|17.58|0
1667254800000|2022-10-31 22:20:00|19.62|17.62|19.58|17.58|19.62|17.62|19.57|17.57|0
1667255100000|2022-10-31 22:25:00|19.59|17.59|19.58|17.58|19.59|17.59|19.56|17.56|0
1667255400000|2022-10-31 22:30:00|19.57|17.57|19.56|17.56|19.58|17.58|19.53|17.53|0
1667255700000|2022-10-31 22:35:00|19.57|17.57|19.56|17.56|19.58|17.58|19.56|17.56|0
1667256000000|2022-10-31 22:40:00|19.57|17.57|19.56|17.56|19.59|17.59|19.55|17.55|0
1667256300000|2022-10-31 22:45:00|19.55|17.55|19.55|17.55|19.57|17.57|19.55|17.55|0
1667256600000|2022-10-31 22:50:00|19.56|17.56|19.57|17.57|19.58|17.58|19.54|17.54|0
1667256900000|2022-10-31 22:55:00|19.58|17.58|19.59|17.59|19.61|17.61|19.57|17.57|0
1667257200000|2022-10-31 23:00:00|19.58|17.58|19.51|17.51|19.59|17.59|19.5|17.5|0
1667257500000|2022-10-31 23:05:00|19.5|17.5|19.47|17.47|19.5|17.5|19.43|17.43|0
1667257800000|2022-10-31 23:10:00|19.48|17.48|19.45|17.45|19.5|17.5|19.45|17.45|0
1667258100000|2022-10-31 23:15:00|19.44|17.44|19.46|17.46|19.47|17.47|19.42|17.42|0
1667258400000|2022-10-31 23:20:00|19.45|17.45|19.46|17.46|19.48|17.48|19.45|17.45|0
1667258700000|2022-10-31 23:25:00|19.47|17.47|19.45|17.45|19.47|17.47|19.45|17.45|0
1667259000000|2022-10-31 23:30:00|19.44|17.44|19.44|17.44|19.48|17.48|19.42|17.42|0
1667259300000|2022-10-31 23:35:00|19.45|17.45|19.48|17.48|19.5|17.5|19.44|17.44|0
1667259600000|2022-10-31 23:40:00|19.47|17.47|19.45|17.45|19.47|17.47|19.45|17.45|0
1667259900000|2022-10-31 23:45:00|19.44|17.44|19.44|17.44|19.44|17.44|19.4|17.4|0
1667260200000|2022-10-31 23:50:00|19.43|17.43|19.47|17.47|19.47|17.47|19.43|17.43|0
1667260500000|2022-10-31 23:55:00|19.48|17.48|19.5|17.5|19.5|17.5|19.44|17.44|0
1667260800000|2022-11-01 00:00:00|19.49|17.49|19.49|17.49|19.54|17.54|19.48|17.48|0
1667261100000|2022-11-01 00:05:00|19.5|17.5|19.44|17.44|19.53|17.53|19.43|17.43|0
1667261400000|2022-11-01 00:10:00|19.45|17.45|19.41|17.41|19.45|17.45|19.38|17.38|0
1667261700000|2022-11-01 00:15:00|19.4|17.4|19.42|17.42|19.43|17.43|19.38|17.38|0
1667262000000|2022-11-01 00:20:00|19.43|17.43|19.41|17.41|19.46|17.46|19.38|17.38|0
1667262300000|2022-11-01 00:25:00|19.42|17.42|19.38|17.38|19.42|17.42|19.37|17.37|0
1667262600000|2022-11-01 00:30:00|19.37|17.37|19.34|17.34|19.38|17.38|19.33|17.33|0
1667262900000|2022-11-01 00:35:00|19.35|17.35|19.36|17.36|19.36|17.36|19.33|17.33|0
1667263200000|2022-11-01 00:40:00|19.37|17.37|19.39|17.39|19.4|17.4|19.36|17.36|0
1667263500000|2022-11-01 00:45:00|19.38|17.38|19.43|17.43|19.43|17.43|19.37|17.37|0
1667263800000|2022-11-01 00:50:00|19.42|17.42|19.39|17.39|19.42|17.42|19.37|17.37|0
1667264100000|2022-11-01 00:55:00|19.4|17.4|19.42|17.42|19.44|17.44|19.39|17.39|0
1667264400000|2022-11-01 01:00:00|19.41|17.41|19.42|17.42|19.42|17.42|19.38|17.38|0
1667264700000|2022-11-01 01:05:00|19.43|17.43|19.39|17.39|19.45|17.45|19.38|17.38|0
1667265000000|2022-11-01 01:10:00|19.38|17.38|19.39|17.39|19.41|17.41|19.38|17.38|0
1667265300000|2022-11-01 01:15:00|19.38|17.38|19.33|17.33|19.42|17.42|19.33|17.33|0
1667265600000|2022-11-01 01:20:00|19.34|17.34|19.32|17.32|19.35|17.35|19.3|17.3|0
1667265900000|2022-11-01 01:25:00|19.31|17.31|19.29|17.29|19.33|17.33|19.28|17.28|0
1667266200000|2022-11-01 01:30:00|19.28|17.28|19.32|17.32|19.32|17.32|19.27|17.27|0
1667266500000|2022-11-01 01:35:00|19.31|17.31|19.32|17.32|19.32|17.32|19.3|17.3|0
1667266800000|2022-11-01 01:40:00|19.31|17.31|19.32|17.32|19.32|17.32|19.28|17.28|0
1667267100000|2022-11-01 01:45:00|19.31|17.31|19.29|17.29|19.32|17.32|19.27|17.27|0
1667267400000|2022-11-01 01:50:00|19.28|17.28|19.27|17.27|19.28|17.28|19.24|17.24|0
1667267700000|2022-11-01 01:55:00|19.26|17.26|19.26|17.26|19.27|17.27|19.25|17.25|0
1667268000000|2022-11-01 02:00:00|19.24|17.24|19.25|17.25|19.25|17.25|19.22|17.22|0
1667268300000|2022-11-01 02:05:00|19.24|17.24|19.24|17.24|19.27|17.27|19.23|17.23|0
1667268600000|2022-11-01 02:10:00|19.25|17.25|19.22|17.22|19.26|17.26|19.22|17.22|0
1667268900000|2022-11-01 02:15:00|19.23|17.23|19.25|17.25|19.28|17.28|19.23|17.23|0
1667269200000|2022-11-01 02:20:00|19.24|17.24|19.19|17.19|19.24|17.24|19.19|17.19|0
1667269500000|2022-11-01 02:25:00|19.2|17.2|19.18|17.18|19.21|17.21|19.18|17.18|0
1667269800000|2022-11-01 02:30:00|19.19|17.19|19.14|17.14|19.19|17.19|19.14|17.14|0
1667270100000|2022-11-01 02:35:00|19.13|17.13|19.14|17.14|19.14|17.14|19.12|17.12|0
1667270400000|2022-11-01 02:40:00|19.15|17.15|19.15|17.15|19.17|17.17|19.14|17.14|0
1667270700000|2022-11-01 02:45:00|19.14|17.14|19.13|17.13|19.15|17.15|19.13|17.13|0
1667271000000|2022-11-01 02:50:00|19.14|17.14|19.14|17.14|19.14|17.14|19.13|17.13|0
1667271300000|2022-11-01 02:55:00|19.15|17.15|19.13|17.13|19.15|17.15|19.12|17.12|0
1667271600000|2022-11-01 03:00:00|19.12|17.12|19.16|17.16|19.16|17.16|19.09|17.09|0
1667271900000|2022-11-01 03:05:00|19.17|17.17|19.15|17.15|19.19|17.19|19.15|17.15|0
1667272200000|2022-11-01 03:10:00|19.16|17.16|19.2|17.2|19.2|17.2|19.15|17.15|0
1667272500000|2022-11-01 03:15:00|19.19|17.19|19.21|17.21|19.21|17.21|19.17|17.17|0
1667272800000|2022-11-01 03:20:00|19.2|17.2|19.24|17.24|19.24|17.24|19.2|17.2|0
1667273100000|2022-11-01 03:25:00|19.25|17.25|19.24|17.24|19.25|17.25|19.21|17.21|0
1667273400000|2022-11-01 03:30:00|19.23|17.23|19.18|17.18|19.23|17.23|19.17|17.17|0
1667273700000|2022-11-01 03:35:00|19.17|17.17|19.19|17.19|19.21|17.21|19.17|17.17|0
1667274000000|2022-11-01 03:40:00|19.2|17.2|19.22|17.22|19.22|17.22|19.19|17.19|0
1667274300000|2022-11-01 03:45:00|19.21|17.21|19.22|17.22|19.27|17.27|19.21|17.21|0
1667274600000|2022-11-01 03:50:00|19.23|17.23|19.18|17.18|19.26|17.26|19.17|17.17|0
1667274900000|2022-11-01 03:55:00|19.19|17.19|19.17|17.17|19.22|17.22|19.17|17.17|0
1667275200000|2022-11-01 04:00:00|19.16|17.16|19.19|17.19|19.21|17.21|19.16|17.16|0
1667275500000|2022-11-01 04:05:00|19.2|17.2|19.19|17.19|19.22|17.22|19.19|17.19|0
1667275800000|2022-11-01 04:10:00|19.2|17.2|19.22|17.22|19.25|17.25|19.19|17.19|0
1667276100000|2022-11-01 04:15:00|19.23|17.23|19.21|17.21|19.23|17.23|19.2|17.2|0
1667276400000|2022-11-01 04:20:00|19.2|17.2|19.21|17.21|19.21|17.21|19.18|17.18|0
1667276700000|2022-11-01 04:25:00|19.2|17.2|19.25|17.25|19.26|17.26|19.19|17.19|0
1667277000000|2022-11-01 04:30:00|19.26|17.26|19.19|17.19|19.28|17.28|19.18|17.18|0
1667277300000|2022-11-01 04:35:00|19.18|17.18|19.15|17.15|19.18|17.18|19.14|17.14|0
1667277600000|2022-11-01 04:40:00|19.16|17.16|19.14|17.14|19.17|17.17|19.14|17.14|0
1667277900000|2022-11-01 04:45:00|19.15|17.15|19.17|17.17|19.17|17.17|19.14|17.14|0
1667278200000|2022-11-01 04:50:00|19.16|17.16|19.25|17.25|19.25|17.25|19.16|17.16|0
1667278500000|2022-11-01 04:55:00|19.26|17.26|19.26|17.26|19.28|17.28|19.24|17.24|0
1667278800000|2022-11-01 05:00:00|19.27|17.27|19.23|17.23|19.27|17.27|19.21|17.21|0
1667279100000|2022-11-01 05:05:00|19.24|17.24|19.19|17.19|19.24|17.24|19.18|17.18|0
1667279400000|2022-11-01 05:10:00|19.18|17.18|19.2|17.2|19.21|17.21|19.18|17.18|0
1667279700000|2022-11-01 05:15:00|19.21|17.21|19.18|17.18|19.21|17.21|19.16|17.16|0
1667280000000|2022-11-01 05:20:00|19.17|17.17|19.17|17.17|19.19|17.19|19.16|17.16|0
1667280300000|2022-11-01 05:25:00|19.16|17.16|19.07|17.07|19.19|17.19|19.06|17.06|0
1667280600000|2022-11-01 05:30:00|19.06|17.06|19.04|17.04|19.08|17.08|19.03|17.03|0
1667280900000|2022-11-01 05:35:00|19.01|17.01|19.01|17.01|19.03|17.03|19|17|0
1667281200000|2022-11-01 05:40:00|19.02|17.02|19|17|19.03|17.03|19|17|0
1667281500000|2022-11-01 05:45:00|18.95|16.95|18.95|16.95|18.97|16.97|18.93|16.93|0
1667281800000|2022-11-01 05:50:00|18.96|16.96|19.01|17.01|19.03|17.03|18.96|16.96|0
1667282100000|2022-11-01 05:55:00|19.02|17.02|19.04|17.04|19.04|17.04|19|17|0
1667282400000|2022-11-01 06:00:00|19.03|17.03|18.97|16.97|19.03|17.03|18.97|16.97|0
1667282700000|2022-11-01 06:05:00|18.98|16.98|18.93|16.93|19|17|18.92|16.92|0
1667283000000|2022-11-01 06:10:00|18.94|16.94|18.92|16.92|18.95|16.95|18.9|16.9|0
1667283300000|2022-11-01 06:15:00|18.93|16.93|18.91|16.91|18.94|16.94|18.89|16.89|0
1667283600000|2022-11-01 06:20:00|18.92|16.92|18.94|16.94|18.95|16.95|18.9|16.9|0
1667283900000|2022-11-01 06:25:00|18.93|16.93|18.95|16.95|18.96|16.96|18.92|16.92|0
1667284200000|2022-11-01 06:30:00|18.96|16.96|19|17|19|17|18.95|16.95|0
1667284500000|2022-11-01 06:35:00|18.99|16.99|19.02|17.02|19.04|17.04|18.97|16.97|0
1667284800000|2022-11-01 06:40:00|19.01|17.01|18.96|16.96|19.01|17.01|18.94|16.94|0
1667285100000|2022-11-01 06:45:00|18.97|16.97|18.93|16.93|19|17|18.93|16.93|0
1667285400000|2022-11-01 06:50:00|18.94|16.94|18.92|16.92|18.98|16.98|18.9|16.9|0
1667285700000|2022-11-01 06:55:00|18.93|16.93|18.88|16.88|18.93|16.93|18.86|16.86|0
1667286000000|2022-11-01 07:00:00|18.89|16.89|19.06|17.06|19.06|17.06|18.89|16.89|0
1667286300000|2022-11-01 07:05:00|18.97|17.16|18.87|17.07|18.97|17.16|18.82|17.02|0
1667286600000|2022-11-01 07:10:00|18.86|17.06|18.69|16.89|18.86|17.06|18.69|16.89|0
1667286900000|2022-11-01 07:15:00|18.68|16.88|18.73|16.93|18.78|16.98|18.68|16.88|0
1667287200000|2022-11-01 07:20:00|18.72|16.92|18.9|17.1|18.9|17.1|18.68|16.88|0
1667287500000|2022-11-01 07:25:00|18.91|17.11|19.04|17.22|19.08|17.26|18.91|17.11|0
1667287800000|2022-11-01 07:30:00|19.03|17.2|19.05|17.24|19.09|17.27|18.99|17.19|0
1667288100000|2022-11-01 07:35:00|19.04|17.23|19.02|17.21|19.06|17.24|18.97|17.17|0
1667288400000|2022-11-01 07:40:00|19.01|17.2|19.02|17.21|19.04|17.23|18.98|17.18|0
1667288700000|2022-11-01 07:45:00|19.03|17.2|18.98|17.18|19.03|17.22|18.97|17.17|0
1667289000000|2022-11-01 07:50:00|18.97|17.17|18.89|17.09|18.97|17.18|18.88|17.08|0
1667289300000|2022-11-01 07:55:00|18.9|17.1|19.42|17.57|19.48|17.63|18.89|17.09|0
1667289600000|2022-11-01 08:00:00|19.44|17.58|19.2|17.37|19.44|17.58|19.19|17.36|0
1667289900000|2022-11-01 08:05:00|19.19|17.36|19.17|17.34|19.19|17.36|19.1|17.28|0
1667290200000|2022-11-01 08:10:00|19.18|17.35|19.02|17.21|19.18|17.36|19|17.19|0
1667290500000|2022-11-01 08:15:00|19.03|17.22|19.07|17.26|19.08|17.26|18.99|17.18|0
1667290800000|2022-11-01 08:20:00|19.08|17.25|19.12|17.3|19.13|17.31|19.01|17.2|0
1667291100000|2022-11-01 08:25:00|19.14|17.32|19.07|17.26|19.14|17.32|19.04|17.23|0
1667291400000|2022-11-01 08:30:00|19.08|17.27|19.13|17.31|19.13|17.31|19.03|17.22|0
1667291700000|2022-11-01 08:35:00|19.14|17.32|19.11|17.29|19.14|17.32|19.04|17.23|0
1667292000000|2022-11-01 08:40:00|19.1|17.28|19.1|17.28|19.12|17.3|19.06|17.24|0
1667292300000|2022-11-01 08:45:00|19.11|17.29|19.14|17.32|19.16|17.34|19.08|17.26|0
1667292600000|2022-11-01 08:50:00|19.15|17.33|19.16|17.34|19.17|17.34|19.09|17.27|0
1667292900000|2022-11-01 08:55:00|19.17|17.36|19.17|17.34|19.18|17.36|19.1|17.28|0
1667293200000|2022-11-01 09:00:00|19.18|17.35|19.3|17.46|19.31|17.48|19.18|17.35|0
1667293500000|2022-11-01 09:05:00|19.29|17.45|19.33|17.49|19.33|17.49|19.25|17.42|0
1667293800000|2022-11-01 09:10:00|19.34|17.5|19.27|17.44|19.34|17.5|19.25|17.41|0
1667294100000|2022-11-01 09:15:00|19.26|17.43|19.21|17.38|19.33|17.49|19.21|17.38|0
1667294400000|2022-11-01 09:20:00|19.22|17.39|19.23|17.4|19.24|17.41|19.19|17.36|0
1667294700000|2022-11-01 09:25:00|19.24|17.41|19.23|17.4|19.3|17.46|19.21|17.38|0
1667295000000|2022-11-01 09:30:00|19.22|17.39|19.15|17.33|19.26|17.43|19.13|17.31|0
1667295300000|2022-11-01 09:35:00|19.14|17.32|19.11|17.29|19.16|17.34|19.11|17.29|0
1667295600000|2022-11-01 09:40:00|19.12|17.3|19.07|17.26|19.12|17.3|19.04|17.23|0
1667295900000|2022-11-01 09:45:00|19.06|17.25|19.09|17.27|19.11|17.29|19.06|17.25|0
1667296200000|2022-11-01 09:50:00|19.08|17.26|19.07|17.25|19.13|17.31|19.07|17.25|0
1667296500000|2022-11-01 09:55:00|19.05|17.24|19.05|17.24|19.08|17.26|19.03|17.22|0
1667296800000|2022-11-01 10:00:00|19.04|17.23|19.09|17.27|19.09|17.27|19|17.19|0
1667297100000|2022-11-01 10:05:00|19.1|17.28|19.04|17.23|19.14|17.32|19.03|17.22|0
1667297400000|2022-11-01 10:10:00|19.03|17.22|19|17.19|19.05|17.24|18.95|17.15|0
1667297700000|2022-11-01 10:15:00|18.99|17.2|19.04|17.23|19.06|17.24|18.99|17.19|0
1667298000000|2022-11-01 10:20:00|19.03|17.22|18.93|17.13|19.04|17.23|18.9|17.1|0
1667298300000|2022-11-01 10:25:00|18.92|17.12|18.94|17.13|18.98|17.17|18.9|17.1|0
1667298600000|2022-11-01 10:30:00|18.93|17.14|18.87|17.07|18.98|17.17|18.87|17.07|0
1667298900000|2022-11-01 10:35:00|18.88|17.08|18.89|17.09|18.89|17.09|18.86|17.06|0
1667299200000|2022-11-01 10:40:00|18.88|17.08|18.96|17.15|18.98|17.17|18.87|17.07|0
1667299500000|2022-11-01 10:45:00|18.97|17.16|18.92|17.12|18.99|17.18|18.89|17.09|0
1667299800000|2022-11-01 10:50:00|18.91|17.11|18.88|17.08|18.92|17.12|18.88|17.08|0
1667300100000|2022-11-01 10:55:00|18.87|17.07|18.94|17.14|18.94|17.14|18.87|17.07|0
1667300400000|2022-11-01 11:00:00|18.95|17.16|18.98|17.17|19.05|17.23|18.95|17.14|0
1667300700000|2022-11-01 11:05:00|18.97|17.16|18.92|17.12|18.97|17.16|18.85|17.05|0
1667301000000|2022-11-01 11:10:00|18.91|17.11|19.02|17.21|19.03|17.22|18.91|17.11|0
1667301300000|2022-11-01 11:15:00|19.01|17.2|19.04|17.22|19.07|17.26|19|17.19|0
1667301600000|2022-11-01 11:20:00|19.03|17.23|19.02|17.21|19.04|17.23|18.99|17.18|0
1667301900000|2022-11-01 11:25:00|19.01|17.2|18.95|17.15|19.01|17.2|18.94|17.14|0
1667302200000|2022-11-01 11:30:00|18.96|17.14|18.9|17.1|18.96|17.15|18.88|17.08|0
1667302500000|2022-11-01 11:35:00|18.91|17.11|18.97|17.16|18.98|17.17|18.87|17.07|0
1667302800000|2022-11-01 11:40:00|18.96|17.15|18.94|17.14|18.98|17.17|18.92|17.12|0
1667303100000|2022-11-01 11:45:00|18.95|17.13|18.92|17.11|18.95|17.14|18.91|17.11|0
1667303400000|2022-11-01 11:50:00|18.91|17.12|18.89|17.09|18.94|17.14|18.88|17.08|0
1667303700000|2022-11-01 11:55:00|18.9|17.1|18.9|17.1|18.9|17.1|18.84|17.04|0
1667304000000|2022-11-01 12:00:00|18.88|17.08|18.95|17.14|18.97|17.16|18.8|17|0
1667304300000|2022-11-01 12:05:00|18.94|17.13|18.91|17.11|18.98|17.17|18.89|17.09|0
1667304600000|2022-11-01 12:10:00|18.9|17.1|18.84|17.04|18.91|17.11|18.83|17.03|0
1667304900000|2022-11-01 12:15:00|18.82|17.02|18.8|17|18.83|17.03|18.79|16.99|0
1667305200000|2022-11-01 12:20:00|18.79|16.99|18.74|16.94|18.85|17.05|18.74|16.94|0
1667305500000|2022-11-01 12:25:00|18.75|16.95|18.77|16.97|18.82|17.02|18.74|16.94|0
1667305800000|2022-11-01 12:30:00|18.76|16.96|18.72|16.92|18.78|16.98|18.67|16.87|0
1667306100000|2022-11-01 12:35:00|18.71|16.91|18.76|16.96|18.77|16.97|18.7|16.9|0
1667306400000|2022-11-01 12:40:00|18.75|16.95|18.75|16.95|18.78|16.98|18.71|16.91|0
1667306700000|2022-11-01 12:45:00|18.74|16.94|18.73|16.93|18.77|16.97|18.68|16.88|0
1667307000000|2022-11-01 12:50:00|18.72|16.92|18.74|16.94|18.78|16.98|18.69|16.89|0
1667307300000|2022-11-01 12:55:00|18.75|16.95|18.75|16.95|18.78|16.98|18.73|16.93|0
1667307600000|2022-11-01 13:00:00|18.76|16.96|18.84|17.04|18.85|17.05|18.73|16.93|0
1667307900000|2022-11-01 13:05:00|18.83|17.03|18.84|17.04|18.85|17.05|18.79|16.99|0
1667308200000|2022-11-01 13:10:00|18.83|17.03|19.26|17.42|19.54|17.68|18.75|16.95|0
1667308500000|2022-11-01 13:15:00|19.27|17.43|19.3|17.46|19.31|17.47|19.23|17.4|0
1667308800000|2022-11-01 13:20:00|19.29|17.45|19.29|17.45|19.31|17.47|19.24|17.41|0
1667309100000|2022-11-01 13:25:00|19.28|17.46|19.25|17.42|19.36|17.52|19.23|17.4|0
1667309400000|2022-11-01 13:30:00|19.26|17.43|19.34|17.5|19.53|17.67|19.2|17.37|0
1667309700000|2022-11-01 13:35:00|19.35|17.49|19.35|17.51|19.49|17.64|19.25|17.41|0
1667310000000|2022-11-01 13:40:00|19.32|17.48|19.4|17.55|19.46|17.61|19.27|17.44|0
1667310300000|2022-11-01 13:45:00|19.44|17.59|19.84|17.95|19.93|18.03|19.44|17.59|0
1667310600000|2022-11-01 13:50:00|19.83|17.94|19.23|17.4|20.06|18.15|19.2|17.37|0
1667310900000|2022-11-01 13:55:00|19.24|17.41|19.33|17.49|19.36|17.52|19.21|17.38|0
1667311200000|2022-11-01 14:00:00|19.26|17.43|19.91|18.01|19.93|18.03|19.26|17.43|0
1667311500000|2022-11-01 14:05:00|19.89|18|20.19|18.27|20.21|18.28|19.81|17.92|0
1667311800000|2022-11-01 14:10:00|20.25|18.32|19.7|17.83|20.67|18.7|19.7|17.83|0
1667312100000|2022-11-01 14:15:00|19.71|17.84|19.5|17.64|19.75|17.87|19.36|17.52|0
1667312400000|2022-11-01 14:20:00|19.53|17.67|19.38|17.53|19.68|17.81|19.22|17.39|0
1667312700000|2022-11-01 14:25:00|19.37|17.52|19.24|17.41|19.49|17.64|19.24|17.41|0
1667313000000|2022-11-01 14:30:00|19.23|17.4|19.16|17.33|19.43|17.58|19.16|17.33|0
1667313300000|2022-11-01 14:35:00|19.15|17.31|19.53|17.67|19.54|17.68|19.13|17.31|0
1667313600000|2022-11-01 14:40:00|19.56|17.7|19.8|17.92|19.9|18|19.56|17.7|0
1667313900000|2022-11-01 14:45:00|19.79|17.9|19.83|17.94|19.92|18.03|19.68|17.8|0
1667314200000|2022-11-01 14:50:00|19.85|17.96|19.77|17.88|19.93|18.03|19.76|17.88|0
1667314500000|2022-11-01 14:55:00|19.78|17.89|20.04|18.13|20.17|18.25|19.77|17.88|0
1667314800000|2022-11-01 15:00:00|20.03|18.12|19.98|18.08|20.1|18.19|19.95|18.05|0
1667315100000|2022-11-01 15:05:00|19.99|18.09|20.01|18.1|20.15|18.23|19.93|18.03|0
1667315400000|2022-11-01 15:10:00|19.99|18.08|19.01|17.2|20.01|18.11|18.99|17.18|0
1667315700000|2022-11-01 15:15:00|19.02|17.21|19.23|17.4|19.23|17.4|18.93|17.13|0
1667316000000|2022-11-01 15:20:00|19.25|17.41|19.21|17.38|19.27|17.44|19.08|17.26|0
1667316300000|2022-11-01 15:25:00|19.22|17.39|18.77|16.97|19.26|17.43|18.77|16.97|0
1667316600000|2022-11-01 15:30:00|18.78|16.98|18.76|16.96|18.84|17.04|18.68|16.88|0
1667316900000|2022-11-01 15:35:00|18.75|16.95|19.53|17.67|19.65|17.78|18.72|16.92|0
1667317200000|2022-11-01 15:40:00|19.55|17.69|19.56|17.7|19.61|17.75|19.45|17.6|0
1667317500000|2022-11-01 15:45:00|19.57|17.71|19.38|17.54|19.6|17.73|19.3|17.46|0
1667317800000|2022-11-01 15:50:00|19.37|17.52|19.3|17.46|19.43|17.58|19.29|17.45|0
1667318100000|2022-11-01 15:55:00|19.29|17.45|19.22|17.39|19.37|17.52|19.14|17.32|0
1667318400000|2022-11-01 16:00:00|19.21|17.38|19.13|17.31|19.26|17.42|19.1|17.28|0
1667318700000|2022-11-01 16:05:00|19.12|17.3|19.01|17.2|19.13|17.31|18.74|16.94|0
1667319000000|2022-11-01 16:10:00|19|17.19|19.13|17.31|19.2|17.38|18.88|17.08|0
1667319300000|2022-11-01 16:15:00|19.12|17.3|19.19|17.36|19.23|17.4|19.09|17.27|0
1667319600000|2022-11-01 16:20:00|19.2|17.37|19.21|17.38|19.29|17.45|19.04|17.23|0
1667319900000|2022-11-01 16:25:00|19.22|17.39|19.23|17.4|19.24|17.41|19.07|17.25|0
1667320200000|2022-11-01 16:30:00|19.21|17.38|19.28|17.44|19.29|17.46|19.17|17.34|0
1667320500000|2022-11-01 16:35:00|19.25|17.42|19.24|17.41|19.39|17.55|19.21|17.38|0
1667320800000|2022-11-01 16:40:00|19.23|17.39|19.13|17.31|19.3|17.46|19.13|17.31|0
1667321100000|2022-11-01 16:45:00|19.12|17.3|19.16|17.33|19.18|17.36|19.09|17.27|0
1667321400000|2022-11-01 16:50:00|19.15|17.32|19.21|17.38|19.29|17.45|19.14|17.32|0
1667321700000|2022-11-01 16:55:00|19.2|17.37|19.15|17.32|19.29|17.45|19.12|17.3|0
1667322000000|2022-11-01 17:00:00|19.14|17.34|19.23|17.4|19.28|17.44|19.13|17.31|0
1667322300000|2022-11-01 17:05:00|19.21|17.38|19.22|17.39|19.25|17.42|19.12|17.3|0
1667322600000|2022-11-01 17:10:00|19.21|17.38|18.99|17.18|19.22|17.39|18.91|17.1|0
1667322900000|2022-11-01 17:15:00|19.01|17.2|18.99|17.19|19.06|17.25|18.92|17.12|0
1667323200000|2022-11-01 17:20:00|18.98|17.18|19.03|17.22|19.04|17.22|18.9|17.1|0
1667323500000|2022-11-01 17:25:00|19.04|17.23|19.08|17.27|19.11|17.29|19.02|17.21|0
1667323800000|2022-11-01 17:30:00|19.09|17.28|19.17|17.34|19.2|17.37|19.08|17.26|0
1667324100000|2022-11-01 17:35:00|19.18|17.35|19.27|17.43|19.28|17.45|19.16|17.33|0
1667324400000|2022-11-01 17:40:00|19.28|17.44|19.13|17.31|19.28|17.44|19.1|17.28|0
1667324700000|2022-11-01 17:45:00|19.15|17.33|19.12|17.3|19.17|17.34|19.02|17.21|0
1667325000000|2022-11-01 17:50:00|19.1|17.29|19.13|17.31|19.15|17.32|19.06|17.24|0
1667325300000|2022-11-01 17:55:00|19.14|17.32|19.01|17.2|19.18|17.35|19.01|17.2|0
1667325600000|2022-11-01 18:00:00|19.02|17.21|19.05|17.23|19.1|17.28|18.96|17.16|0
1667325900000|2022-11-01 18:05:00|19.06|17.24|19|17.19|19.12|17.3|18.99|17.18|0
1667326200000|2022-11-01 18:10:00|19.01|17.2|19.05|17.24|19.08|17.26|18.99|17.18|0
1667326500000|2022-11-01 18:15:00|19.06|17.25|19.09|17.27|19.1|17.28|19.03|17.22|0
1667326800000|2022-11-01 18:20:00|19.08|17.26|19.11|17.29|19.14|17.32|19.04|17.22|0
1667327100000|2022-11-01 18:25:00|19.12|17.3|19.02|17.21|19.17|17.34|19.02|17.21|0
1667327400000|2022-11-01 18:30:00|19.03|17.19|19.12|17.3|19.18|17.36|18.98|17.18|0
1667327700000|2022-11-01 18:35:00|19.13|17.29|19.12|17.3|19.14|17.32|19.04|17.23|0
1667328000000|2022-11-01 18:40:00|19.11|17.29|19.15|17.32|19.19|17.36|19.06|17.24|0
1667328300000|2022-11-01 18:45:00|19.16|17.33|19.23|17.4|19.28|17.45|19.13|17.31|0
1667328600000|2022-11-01 18:50:00|19.24|17.41|19.14|17.32|19.26|17.42|19.1|17.28|0
1667328900000|2022-11-01 18:55:00|19.15|17.31|18.91|17.11|19.15|17.31|18.86|17.06|0
1667329200000|2022-11-01 19:00:00|18.93|17.13|18.91|17.11|19|17.19|18.88|17.08|0
1667329500000|2022-11-01 19:05:00|18.92|17.12|18.83|17.03|18.95|17.14|18.78|16.98|0
1667329800000|2022-11-01 19:10:00|18.82|17.02|18.99|17.19|19.01|17.2|18.82|17.02|0
1667330100000|2022-11-01 19:15:00|19.01|17.2|18.97|17.16|19.09|17.28|18.97|17.16|0
1667330400000|2022-11-01 19:20:00|18.96|17.15|18.96|17.15|18.99|17.18|18.89|17.09|0
1667330700000|2022-11-01 19:25:00|18.95|17.16|19.11|17.29|19.13|17.31|18.95|17.15|0
1667331000000|2022-11-01 19:30:00|19.1|17.28|19.07|17.26|19.14|17.32|19.04|17.23|0
1667331300000|2022-11-01 19:35:00|19.06|17.24|19.13|17.31|19.13|17.31|18.99|17.18|0
1667331600000|2022-11-01 19:40:00|19.14|17.32|19.03|17.22|19.15|17.33|19.01|17.2|0
1667331900000|2022-11-01 19:45:00|19.04|17.23|18.92|17.12|19.12|17.3|18.91|17.11|0
1667332200000|2022-11-01 19:50:00|18.88|17.08|19.01|17.2|19.07|17.26|18.88|17.08|0
1667332500000|2022-11-01 19:55:00|19.02|17.21|19.19|17.36|19.19|17.36|18.98|17.17|0
1667332800000|2022-11-01 20:00:00|19.2|17.38|19.3|17.47|19.34|17.5|19.08|17.26|0
1667333100000|2022-11-01 20:05:00|19.29|17.46|19.35|17.51|19.35|17.51|19.25|17.41|0
1667333400000|2022-11-01 20:10:00|19.36|17.52|19.45|17.59|19.49|17.63|19.35|17.5|0
1667333700000|2022-11-01 20:15:00|19.53|17.53|19.44|17.44|19.55|17.55|19.41|17.41|0
1667334000000|2022-11-01 20:20:00|19.45|17.45|19.46|17.46|19.47|17.47|19.41|17.41|0
1667334300000|2022-11-01 20:25:00|19.47|17.47|19.44|17.44|19.57|17.57|19.44|17.44|0
1667334600000|2022-11-01 20:30:00|19.45|17.45|19.43|17.43|19.46|17.46|19.41|17.41|0
1667334900000|2022-11-01 20:35:00|19.42|17.42|19.36|17.36|19.43|17.43|19.34|17.34|0
1667335200000|2022-11-01 20:40:00|19.34|17.34|19.34|17.34|19.37|17.37|19.33|17.33|0
1667335500000|2022-11-01 20:45:00|19.35|17.35|19.37|17.37|19.39|17.39|19.34|17.34|0
1667335800000|2022-11-01 20:50:00|19.38|17.38|19.39|17.39|19.39|17.39|19.36|17.36|0
1667336100000|2022-11-01 20:55:00|19.37|17.37|19.37|17.37|19.39|17.39|19.36|17.36|0
1667336400000|2022-11-01 21:00:00|19.36|17.36|19.35|17.35|19.36|17.36|19.35|17.35|0
1667336700000|2022-11-01 21:05:00|19.36|17.36|19.37|17.37|19.38|17.38|19.36|17.36|0
1667337000000|2022-11-01 21:10:00|19.38|17.38|19.37|17.37|19.38|17.38|19.37|17.37|0
1667337300000|2022-11-01 21:15:00|19.36|17.36|19.36|17.36|19.37|17.37|19.35|17.35|0
1667337600000|2022-11-01 21:20:00|19.37|17.37|19.37|17.37|19.37|17.37|19.36|17.36|0
1667337900000|2022-11-01 21:25:00|19.35|17.35|19.34|17.34|19.36|17.36|19.34|17.34|0
1667338200000|2022-11-01 21:30:00|19.35|17.35|19.36|17.36|19.36|17.36|19.35|17.35|0
1667338500000|2022-11-01 21:35:00|19.35|17.35|19.35|17.35|19.36|17.36|19.35|17.35|0
1667338800000|2022-11-01 21:40:00|19.36|17.36|19.36|17.36|19.36|17.36|19.35|17.35|0
1667339700000|2022-11-01 21:55:00|19.37|17.37|19.35|17.35|19.37|17.37|19.35|17.35|0
1667340000000|2022-11-01 22:00:00|19.32|17.32|18.5|16.5|19.32|17.32|18.49|16.49|0
1667340300000|2022-11-01 22:05:00|18.51|16.51|18.52|16.52|18.56|16.56|18.49|16.49|0
1667340600000|2022-11-01 22:10:00|18.51|16.51|18.47|16.47|18.51|16.51|18.46|16.46|0
1667340900000|2022-11-01 22:15:00|18.46|16.46|18.47|16.47|18.47|16.47|18.41|16.41|0
1667341200000|2022-11-01 22:20:00|18.45|16.45|18.45|16.45|18.49|16.49|18.43|16.43|0
1667341500000|2022-11-01 22:25:00|18.46|16.46|18.44|16.44|18.49|16.49|18.43|16.43|0
1667341800000|2022-11-01 22:30:00|18.43|16.43|18.44|16.44|18.48|16.48|18.42|16.42|0
1667342100000|2022-11-01 22:35:00|18.45|16.45|18.42|16.42|18.45|16.45|18.42|16.42|0
1667342400000|2022-11-01 22:40:00|18.43|16.43|18.44|16.44|18.45|16.45|18.42|16.42|0
1667342700000|2022-11-01 22:45:00|18.43|16.43|18.44|16.44|18.45|16.45|18.42|16.42|0
1667343000000|2022-11-01 22:50:00|18.43|16.43|18.41|16.41|18.45|16.45|18.41|16.41|0
1667343300000|2022-11-01 22:55:00|18.42|16.42|18.41|16.41|18.43|16.43|18.41|16.41|0
1667343600000|2022-11-01 23:00:00|18.4|16.4|18.38|16.38|18.42|16.42|18.36|16.36|0
1667343900000|2022-11-01 23:05:00|18.37|16.37|18.38|16.38|18.39|16.39|18.36|16.36|0
1667344200000|2022-11-01 23:10:00|18.39|16.39|18.39|16.39|18.43|16.43|18.38|16.38|0
1667344500000|2022-11-01 23:15:00|18.4|16.4|18.39|16.39|18.4|16.4|18.37|16.37|0
1667344800000|2022-11-01 23:20:00|18.38|16.38|18.37|16.37|18.38|16.38|18.37|16.37|0
1667345100000|2022-11-01 23:25:00|18.38|16.38|18.36|16.36|18.38|16.38|18.34|16.34|0
1667345400000|2022-11-01 23:30:00|18.35|16.35|18.33|16.33|18.36|16.36|18.33|16.33|0
1667345700000|2022-11-01 23:35:00|18.35|16.35|18.36|16.36|18.36|16.36|18.34|16.34|0
1667346000000|2022-11-01 23:40:00|18.37|16.37|18.42|16.42|18.42|16.42|18.36|16.36|0
1667346300000|2022-11-01 23:45:00|18.41|16.41|18.47|16.47|18.48|16.48|18.41|16.41|0
1667346600000|2022-11-01 23:50:00|18.48|16.48|18.47|16.47|18.5|16.5|18.44|16.44|0
1667346900000|2022-11-01 23:55:00|18.46|16.46|18.45|16.45|18.47|16.47|18.4|16.4|0
1667347200000|2022-11-02 00:00:00|18.44|16.44|18.44|16.44|18.45|16.45|18.36|16.36|0
1667347500000|2022-11-02 00:05:00|18.48|16.48|18.55|16.55|18.56|16.56|18.45|16.45|0
1667347800000|2022-11-02 00:10:00|18.54|16.54|18.51|16.51|18.54|16.54|18.49|16.49|0
1667348100000|2022-11-02 00:15:00|18.5|16.5|18.48|16.48|18.5|16.5|18.45|16.45|0
1667348400000|2022-11-02 00:20:00|18.49|16.49|18.45|16.45|18.5|16.5|18.42|16.42|0
1667348700000|2022-11-02 00:25:00|18.44|16.44|18.41|16.41|18.49|16.49|18.41|16.41|0
1667349000000|2022-11-02 00:30:00|18.4|16.4|18.36|16.36|18.43|16.43|18.32|16.32|0
1667349300000|2022-11-02 00:35:00|18.35|16.35|18.24|16.24|18.36|16.36|18.23|16.23|0
1667349600000|2022-11-02 00:40:00|18.25|16.25|18.25|16.25|18.29|16.29|18.23|16.23|0
1667349900000|2022-11-02 00:45:00|18.24|16.24|18.22|16.22|18.25|16.25|18.18|16.18|0
1667350200000|2022-11-02 00:50:00|18.21|16.21|18.27|16.27|18.28|16.28|18.19|16.19|0
1667350500000|2022-11-02 00:55:00|18.28|16.28|18.21|16.21|18.28|16.28|18.21|16.21|0
1667350800000|2022-11-02 01:00:00|18.2|16.2|18.26|16.26|18.28|16.28|18.2|16.2|0
1667351100000|2022-11-02 01:05:00|18.27|16.27|18.26|16.26|18.27|16.27|18.22|16.22|0
1667351400000|2022-11-02 01:10:00|18.25|16.25|18.19|16.19|18.26|16.26|18.18|16.18|0
1667351700000|2022-11-02 01:15:00|18.18|16.18|18.17|16.17|18.2|16.2|18.16|16.16|0
1667352000000|2022-11-02 01:20:00|18.16|16.16|18.36|16.36|18.37|16.37|18.14|16.14|0
1667352300000|2022-11-02 01:25:00|18.37|16.37|18.38|16.38|18.38|16.38|18.34|16.34|0
1667352600000|2022-11-02 01:30:00|18.37|16.37|18.37|16.37|18.38|16.38|18.36|16.36|0
1667352900000|2022-11-02 01:35:00|18.36|16.36|18.29|16.29|18.37|16.37|18.28|16.28|0
1667353200000|2022-11-02 01:40:00|18.3|16.3|18.33|16.33|18.35|16.35|18.29|16.29|0
1667353500000|2022-11-02 01:45:00|18.34|16.34|18.36|16.36|18.38|16.38|18.32|16.32|0
1667353800000|2022-11-02 01:50:00|18.37|16.37|18.36|16.36|18.38|16.38|18.34|16.34|0
1667354100000|2022-11-02 01:55:00|18.35|16.35|18.34|16.34|18.38|16.38|18.33|16.33|0
1667354400000|2022-11-02 02:00:00|18.33|16.33|18.37|16.37|18.38|16.38|18.32|16.32|0
1667354700000|2022-11-02 02:05:00|18.4|16.4|18.43|16.43|18.43|16.43|18.39|16.39|0
1667355000000|2022-11-02 02:10:00|18.42|16.42|18.4|16.4|18.42|16.42|18.4|16.4|0
1667355300000|2022-11-02 02:15:00|18.41|16.41|18.42|16.42|18.43|16.43|18.38|16.38|0
1667355600000|2022-11-02 02:20:00|18.41|16.41|18.43|16.43|18.46|16.46|18.41|16.41|0
1667355900000|2022-11-02 02:25:00|18.42|16.42|18.38|16.38|18.42|16.42|18.37|16.37|0
1667356200000|2022-11-02 02:30:00|18.39|16.39|18.38|16.38|18.39|16.39|18.35|16.35|0
1667356500000|2022-11-02 02:35:00|18.37|16.37|18.33|16.33|18.38|16.38|18.32|16.32|0
1667356800000|2022-11-02 02:40:00|18.34|16.34|18.33|16.33|18.35|16.35|18.32|16.32|0
1667357100000|2022-11-02 02:45:00|18.34|16.34|18.29|16.29|18.34|16.34|18.28|16.28|0
1667357400000|2022-11-02 02:50:00|18.3|16.3|18.3|16.3|18.31|16.31|18.28|16.28|0
1667357700000|2022-11-02 02:55:00|18.29|16.29|18.3|16.3|18.31|16.31|18.26|16.26|0
1667358000000|2022-11-02 03:00:00|18.31|16.31|18.39|16.39|18.4|16.4|18.31|16.31|0
1667358300000|2022-11-02 03:05:00|18.38|16.38|18.35|16.35|18.39|16.39|18.35|16.35|0
1667358600000|2022-11-02 03:10:00|18.36|16.36|18.36|16.36|18.4|16.4|18.36|16.36|0
1667358900000|2022-11-02 03:15:00|18.35|16.35|18.32|16.32|18.39|16.39|18.31|16.31|0
1667359200000|2022-11-02 03:20:00|18.31|16.31|18.26|16.26|18.32|16.32|18.23|16.23|0
1667359500000|2022-11-02 03:25:00|18.27|16.27|18.28|16.28|18.29|16.29|18.25|16.25|0
1667359800000|2022-11-02 03:30:00|18.27|16.27|18.31|16.31|18.32|16.32|18.26|16.26|0
1667360100000|2022-11-02 03:35:00|18.3|16.3|18.3|16.3|18.33|16.33|18.28|16.28|0
1667360400000|2022-11-02 03:40:00|18.31|16.31|18.32|16.32|18.35|16.35|18.3|16.3|0
1667360700000|2022-11-02 03:45:00|18.31|16.31|18.3|16.3|18.34|16.34|18.3|16.3|0
1667361000000|2022-11-02 03:50:00|18.31|16.31|18.3|16.3|18.31|16.31|18.25|16.25|0
1667361300000|2022-11-02 03:55:00|18.31|16.31|18.33|16.33|18.33|16.33|18.3|16.3|0
1667361600000|2022-11-02 04:00:00|18.31|16.31|18.34|16.34|18.35|16.35|18.31|16.31|0
1667361900000|2022-11-02 04:05:00|18.35|16.35|18.39|16.39|18.41|16.41|18.34|16.34|0
1667362200000|2022-11-02 04:10:00|18.4|16.4|18.38|16.38|18.43|16.43|18.38|16.38|0
1667362500000|2022-11-02 04:15:00|18.37|16.37|18.39|16.39|18.41|16.41|18.37|16.37|0
1667362800000|2022-11-02 04:20:00|18.38|16.38|18.4|16.4|18.4|16.4|18.36|16.36|0
1667363100000|2022-11-02 04:25:00|18.41|16.41|18.32|16.32|18.41|16.41|18.27|16.27|0
1667363400000|2022-11-02 04:30:00|18.31|16.31|18.32|16.32|18.34|16.34|18.3|16.3|0
1667363700000|2022-11-02 04:35:00|18.33|16.33|18.33|16.33|18.35|16.35|18.31|16.31|0
1667364000000|2022-11-02 04:40:00|18.32|16.32|18.3|16.3|18.33|16.33|18.29|16.29|0
1667364300000|2022-11-02 04:45:00|18.29|16.29|18.32|16.32|18.34|16.34|18.28|16.28|0
1667364600000|2022-11-02 04:50:00|18.33|16.33|18.28|16.28|18.33|16.33|18.27|16.27|0
1667364900000|2022-11-02 04:55:00|18.29|16.29|18.28|16.28|18.3|16.3|18.27|16.27|0
1667365200000|2022-11-02 05:00:00|18.27|16.27|18.25|16.25|18.27|16.27|18.21|16.21|0
1667365500000|2022-11-02 05:05:00|18.26|16.26|18.33|16.33|18.33|16.33|18.25|16.25|0
1667365800000|2022-11-02 05:10:00|18.32|16.32|18.26|16.26|18.32|16.32|18.26|16.26|0
1667366100000|2022-11-02 05:15:00|18.24|16.24|18.25|16.25|18.28|16.28|18.23|16.23|0
1667366400000|2022-11-02 05:20:00|18.24|16.24|18.25|16.25|18.26|16.26|18.21|16.21|0
1667366700000|2022-11-02 05:25:00|18.26|16.26|18.27|16.27|18.28|16.28|18.24|16.24|0
1667367000000|2022-11-02 05:30:00|18.26|16.26|18.29|16.29|18.29|16.29|18.25|16.25|0
1667367300000|2022-11-02 05:35:00|18.28|16.28|18.24|16.24|18.28|16.28|18.22|16.22|0
1667367600000|2022-11-02 05:40:00|18.23|16.23|18.22|16.22|18.25|16.25|18.21|16.21|0
1667367900000|2022-11-02 05:45:00|18.21|16.21|18.24|16.24|18.24|16.24|18.19|16.19|0
1667368200000|2022-11-02 05:50:00|18.23|16.23|18.24|16.24|18.25|16.25|18.21|16.21|0
1667368500000|2022-11-02 05:55:00|18.23|16.23|18.25|16.25|18.27|16.27|18.23|16.23|0
1667368800000|2022-11-02 06:00:00|18.24|16.24|18.31|16.31|18.33|16.33|18.24|16.24|0
1667369100000|2022-11-02 06:05:00|18.32|16.32|18.31|16.31|18.33|16.33|18.31|16.31|0
1667369400000|2022-11-02 06:10:00|18.3|16.3|18.37|16.37|18.38|16.38|18.3|16.3|0
1667369700000|2022-11-02 06:15:00|18.36|16.36|18.32|16.32|18.36|16.36|18.32|16.32|0
1667370000000|2022-11-02 06:20:00|18.35|16.35|18.36|16.36|18.41|16.41|18.34|16.34|0
1667370300000|2022-11-02 06:25:00|18.37|16.37|18.35|16.35|18.39|16.39|18.35|16.35|0
1667370600000|2022-11-02 06:30:00|18.34|16.34|18.38|16.38|18.38|16.38|18.31|16.31|0
1667370900000|2022-11-02 06:35:00|18.37|16.37|18.42|16.42|18.42|16.42|18.36|16.36|0
1667371200000|2022-11-02 06:40:00|18.44|16.44|18.44|16.44|18.46|16.46|18.39|16.39|0
1667371500000|2022-11-02 06:45:00|18.43|16.43|18.42|16.42|18.44|16.44|18.4|16.4|0
1667371800000|2022-11-02 06:50:00|18.41|16.41|18.44|16.44|18.46|16.46|18.4|16.4|0
1667372100000|2022-11-02 06:55:00|18.45|16.45|18.39|16.39|18.45|16.45|18.39|16.39|0
1667372400000|2022-11-02 07:00:00|18.42|16.42|18.41|16.41|18.46|16.46|18.4|16.4|0
1667372700000|2022-11-02 07:05:00|18.31|16.51|18.33|16.53|18.36|16.56|18.28|16.48|0
1667373000000|2022-11-02 07:10:00|18.32|16.52|18.38|16.58|18.38|16.58|18.29|16.49|0
1667373300000|2022-11-02 07:15:00|18.39|16.59|18.44|16.64|18.46|16.66|18.39|16.59|0
1667373600000|2022-11-02 07:20:00|18.42|16.62|18.42|16.62|18.45|16.65|18.41|16.61|0
1667373900000|2022-11-02 07:25:00|18.41|16.61|18.44|16.64|18.44|16.64|18.4|16.6|0
1667374200000|2022-11-02 07:30:00|18.46|16.66|18.41|16.61|18.46|16.66|18.39|16.59|0
1667374500000|2022-11-02 07:35:00|18.42|16.62|18.37|16.57|18.42|16.62|18.36|16.56|0
1667374800000|2022-11-02 07:40:00|18.38|16.58|18.39|16.59|18.44|16.64|18.35|16.55|0
1667375100000|2022-11-02 07:45:00|18.38|16.58|18.3|16.5|18.38|16.58|18.3|16.5|0
1667375400000|2022-11-02 07:50:00|18.31|16.51|18.31|16.51|18.31|16.51|18.24|16.44|0
1667375700000|2022-11-02 07:55:00|18.3|16.5|18.36|16.56|18.36|16.56|18.29|16.49|0
1667376000000|2022-11-02 08:00:00|18.35|16.55|18.26|16.46|18.37|16.57|18.21|16.41|0
1667376300000|2022-11-02 08:05:00|18.27|16.47|18.29|16.49|18.33|16.53|18.26|16.46|0
1667376600000|2022-11-02 08:10:00|18.32|16.52|18.3|16.5|18.32|16.52|18.23|16.43|0
1667376900000|2022-11-02 08:15:00|18.31|16.51|18.13|16.33|18.32|16.52|18.13|16.33|0
1667377200000|2022-11-02 08:20:00|18.12|16.32|18.12|16.32|18.14|16.34|18.09|16.29|0
1667377500000|2022-11-02 08:25:00|18.11|16.31|18.05|16.25|18.11|16.31|18|16.2|0
1667377800000|2022-11-02 08:30:00|18.04|16.24|18.09|16.29|18.1|16.3|18.01|16.21|0
1667378100000|2022-11-02 08:35:00|18.08|16.28|18.09|16.29|18.1|16.3|18.02|16.22|0
1667378400000|2022-11-02 08:40:00|18.08|16.28|18.09|16.29|18.11|16.31|18.04|16.24|0
1667378700000|2022-11-02 08:45:00|18.08|16.28|18.13|16.33|18.14|16.34|18.07|16.27|0
1667379000000|2022-11-02 08:50:00|18.14|16.34|18.13|16.33|18.16|16.36|18.1|16.3|0
1667379300000|2022-11-02 08:55:00|18.14|16.34|18.13|16.33|18.16|16.36|18.11|16.31|0
1667379600000|2022-11-02 09:00:00|18.14|16.34|18.13|16.33|18.19|16.39|18.07|16.27|0
1667379900000|2022-11-02 09:05:00|18.14|16.34|18.25|16.45|18.27|16.47|18.11|16.31|0
1667380200000|2022-11-02 09:10:00|18.26|16.46|18.31|16.51|18.31|16.51|18.26|16.46|0
1667380500000|2022-11-02 09:15:00|18.32|16.52|18.33|16.53|18.37|16.57|18.25|16.45|0
1667380800000|2022-11-02 09:20:00|18.34|16.54|18.39|16.59|18.41|16.61|18.3|16.5|0
1667381100000|2022-11-02 09:25:00|18.4|16.6|18.43|16.63|18.47|16.67|18.34|16.54|0
1667381400000|2022-11-02 09:30:00|18.44|16.64|18.39|16.59|18.45|16.65|18.37|16.57|0
1667381700000|2022-11-02 09:35:00|18.4|16.6|18.39|16.59|18.42|16.62|18.36|16.56|0
1667382000000|2022-11-02 09:40:00|18.4|16.6|18.41|16.61|18.43|16.63|18.39|16.59|0
1667382300000|2022-11-02 09:45:00|18.4|16.6|18.39|16.59|18.41|16.61|18.35|16.55|0
1667382600000|2022-11-02 09:50:00|18.38|16.58|18.38|16.58|18.42|16.62|18.36|16.56|0
1667382900000|2022-11-02 09:55:00|18.36|16.56|18.34|16.54|18.39|16.59|18.32|16.52|0
1667383200000|2022-11-02 10:00:00|18.35|16.55|18.36|16.56|18.39|16.59|18.33|16.53|0
1667383500000|2022-11-02 10:05:00|18.38|16.58|18.38|16.58|18.39|16.59|18.33|16.53|0
1667383800000|2022-11-02 10:10:00|18.37|16.57|18.36|16.56|18.39|16.59|18.32|16.52|0
1667384100000|2022-11-02 10:15:00|18.35|16.55|18.38|16.58|18.39|16.59|18.35|16.55|0
1667384400000|2022-11-02 10:20:00|18.37|16.57|18.34|16.54|18.39|16.59|18.34|16.54|0
1667384700000|2022-11-02 10:25:00|18.33|16.53|18.4|16.6|18.44|16.64|18.32|16.52|0
1667385000000|2022-11-02 10:30:00|18.41|16.61|18.42|16.62|18.47|16.67|18.37|16.57|0
1667385300000|2022-11-02 10:35:00|18.41|16.61|18.47|16.67|18.53|16.73|18.41|16.61|0
1667385600000|2022-11-02 10:40:00|18.48|16.68|18.55|16.75|18.57|16.77|18.47|16.67|0
1667385900000|2022-11-02 10:45:00|18.54|16.74|18.54|16.74|18.56|16.76|18.48|16.68|0
1667386200000|2022-11-02 10:50:00|18.53|16.73|18.55|16.75|18.59|16.79|18.52|16.72|0
1667386500000|2022-11-02 10:55:00|18.54|16.74|18.46|16.66|18.56|16.76|18.45|16.65|0
1667386800000|2022-11-02 11:00:00|18.47|16.67|18.48|16.68|18.5|16.7|18.44|16.64|0
1667387100000|2022-11-02 11:05:00|18.49|16.69|18.47|16.67|18.55|16.75|18.47|16.67|0
1667387400000|2022-11-02 11:10:00|18.48|16.68|18.41|16.61|18.48|16.68|18.41|16.61|0
1667387700000|2022-11-02 11:15:00|18.38|16.58|18.38|16.58|18.41|16.61|18.38|16.58|0
1667388000000|2022-11-02 11:20:00|18.4|16.6|18.43|16.63|18.44|16.64|18.37|16.57|0
1667388300000|2022-11-02 11:25:00|18.44|16.64|18.41|16.61|18.47|16.67|18.4|16.6|0
1667388600000|2022-11-02 11:30:00|18.4|16.6|18.36|16.56|18.43|16.63|18.36|16.56|0
1667388900000|2022-11-02 11:35:00|18.37|16.57|18.36|16.56|18.41|16.61|18.34|16.54|0
1667389200000|2022-11-02 11:40:00|18.35|16.55|18.38|16.58|18.4|16.6|18.34|16.54|0
1667389500000|2022-11-02 11:45:00|18.39|16.59|18.32|16.52|18.39|16.59|18.32|16.52|0
1667389800000|2022-11-02 11:50:00|18.33|16.53|18.34|16.54|18.39|16.59|18.29|16.49|0
1667390100000|2022-11-02 11:55:00|18.33|16.53|18.31|16.51|18.34|16.54|18.28|16.48|0
1667390400000|2022-11-02 12:00:00|18.32|16.52|18.31|16.51|18.32|16.52|18.26|16.46|0
1667390700000|2022-11-02 12:05:00|18.32|16.52|18.4|16.6|18.4|16.6|18.31|16.51|0
1667391000000|2022-11-02 12:10:00|18.41|16.61|18.39|16.59|18.42|16.62|18.37|16.57|0
1667391300000|2022-11-02 12:15:00|18.37|16.57|18.54|16.74|18.73|16.93|18.37|16.57|0
1667391600000|2022-11-02 12:20:00|18.56|16.76|18.48|16.68|18.58|16.78|18.43|16.63|0
1667391900000|2022-11-02 12:25:00|18.5|16.7|18.54|16.74|18.58|16.78|18.48|16.68|0
1667392200000|2022-11-02 12:30:00|18.55|16.75|18.49|16.69|18.63|16.83|18.49|16.69|0
1667392500000|2022-11-02 12:35:00|18.48|16.68|18.43|16.63|18.5|16.7|18.42|16.62|0
1667392800000|2022-11-02 12:40:00|18.44|16.64|18.74|16.94|18.78|16.98|18.43|16.63|0
1667393100000|2022-11-02 12:45:00|18.75|16.95|18.67|16.87|18.75|16.95|18.65|16.85|0
1667393400000|2022-11-02 12:50:00|18.68|16.88|18.58|16.78|18.69|16.89|18.58|16.78|0
1667393700000|2022-11-02 12:55:00|18.57|16.77|18.57|16.77|18.59|16.79|18.51|16.71|0
1667394000000|2022-11-02 13:00:00|18.58|16.78|18.55|16.75|18.62|16.82|18.55|16.75|0
1667394300000|2022-11-02 13:05:00|18.54|16.74|18.56|16.76|18.59|16.79|18.52|16.72|0
1667394600000|2022-11-02 13:10:00|18.57|16.77|18.61|16.81|18.63|16.83|18.55|16.75|0
1667394900000|2022-11-02 13:15:00|18.6|16.8|18.66|16.86|18.69|16.89|18.58|16.78|0
1667395200000|2022-11-02 13:20:00|18.67|16.87|18.57|16.77|18.68|16.88|18.57|16.77|0
1667395500000|2022-11-02 13:25:00|18.59|16.79|18.67|16.87|18.67|16.87|18.56|16.76|0
1667395800000|2022-11-02 13:30:00|18.65|16.85|18.61|16.81|18.93|17.13|18.36|16.56|0
1667396100000|2022-11-02 13:35:00|18.58|16.78|18.68|16.88|18.72|16.92|18.53|16.73|0
1667396400000|2022-11-02 13:40:00|18.65|16.85|18.67|16.87|18.71|16.91|18.54|16.74|0
1667396700000|2022-11-02 13:45:00|18.7|16.9|18.69|16.89|18.79|16.99|18.58|16.78|0
1667397000000|2022-11-02 13:50:00|18.71|16.91|18.69|16.89|18.74|16.94|18.6|16.8|0
1667397300000|2022-11-02 13:55:00|18.7|16.9|18.82|17.02|18.82|17.02|18.65|16.85|0
1667397600000|2022-11-02 14:00:00|18.78|16.98|18.69|16.89|18.84|17.04|18.67|16.87|0
1667397900000|2022-11-02 14:05:00|18.66|16.86|18.73|16.93|18.77|16.97|18.62|16.82|0
1667398200000|2022-11-02 14:10:00|18.72|16.92|18.82|17.02|18.82|17.02|18.66|16.86|0
1667398500000|2022-11-02 14:15:00|18.84|17.04|18.8|17|18.87|17.07|18.78|16.98|0
1667398800000|2022-11-02 14:20:00|18.81|17.01|18.86|17.06|18.89|17.09|18.81|17.01|0
1667399100000|2022-11-02 14:25:00|18.88|17.08|18.87|17.07|18.92|17.12|18.84|17.04|0
1667399400000|2022-11-02 14:30:00|18.86|17.06|18.83|17.03|18.91|17.11|18.82|17.02|0
1667399700000|2022-11-02 14:35:00|18.84|17.04|18.81|17.01|18.91|17.11|18.78|16.98|0
1667400000000|2022-11-02 14:40:00|18.8|17|18.78|16.98|18.87|17.07|18.74|16.94|0
1667400300000|2022-11-02 14:45:00|18.8|17|18.74|16.94|18.8|17|18.7|16.9|0
1667400600000|2022-11-02 14:50:00|18.75|16.95|18.63|16.83|18.82|17.02|18.61|16.81|0
1667400900000|2022-11-02 14:55:00|18.65|16.85|18.73|16.93|18.73|16.93|18.6|16.8|0
1667401200000|2022-11-02 15:00:00|18.72|16.92|18.7|16.9|18.72|16.92|18.62|16.82|0
1667401500000|2022-11-02 15:05:00|18.69|16.89|18.69|16.89|18.73|16.93|18.64|16.84|0
1667401800000|2022-11-02 15:10:00|18.7|16.9|18.8|17|18.82|17.02|18.66|16.86|0
1667402100000|2022-11-02 15:15:00|18.81|17.01|18.77|16.97|18.87|17.07|18.76|16.96|0
1667402400000|2022-11-02 15:20:00|18.78|16.98|18.71|16.91|18.83|17.03|18.69|16.89|0
1667402700000|2022-11-02 15:25:00|18.72|16.92|18.75|16.95|18.83|17.03|18.7|16.9|0
1667403000000|2022-11-02 15:30:00|18.76|16.96|18.7|16.9|18.81|17.01|18.69|16.89|0
1667403300000|2022-11-02 15:35:00|18.71|16.91|18.75|16.95|18.75|16.95|18.63|16.83|0
1667403600000|2022-11-02 15:40:00|18.76|16.96|18.67|16.87|18.78|16.98|18.63|16.83|0
1667403900000|2022-11-02 15:45:00|18.66|16.86|18.63|16.83|18.7|16.9|18.61|16.81|0
1667404200000|2022-11-02 15:50:00|18.62|16.82|18.65|16.85|18.69|16.89|18.6|16.8|0
1667404500000|2022-11-02 15:55:00|18.66|16.86|18.73|16.93|18.74|16.94|18.61|16.81|0
1667404800000|2022-11-02 16:00:00|18.72|16.92|18.72|16.92|18.79|16.99|18.69|16.89|0
1667405100000|2022-11-02 16:05:00|18.71|16.91|18.83|17.03|18.9|17.1|18.66|16.86|0
1667405400000|2022-11-02 16:10:00|18.84|17.04|18.89|17.09|18.9|17.1|18.8|17|0
1667405700000|2022-11-02 16:15:00|18.88|17.08|18.92|17.12|18.98|17.17|18.88|17.08|0
1667406000000|2022-11-02 16:20:00|18.94|17.14|18.97|17.17|19.01|17.2|18.89|17.09|0
1667406300000|2022-11-02 16:25:00|18.98|17.16|18.89|17.09|18.99|17.18|18.62|16.82|0
1667406600000|2022-11-02 16:30:00|18.9|17.1|18.9|17.1|18.91|17.11|18.85|17.05|0
1667406900000|2022-11-02 16:35:00|18.91|17.11|18.99|17.18|19.01|17.2|18.88|17.08|0
1667407200000|2022-11-02 16:40:00|18.98|17.17|18.74|16.94|18.99|17.18|18.74|16.94|0
1667407500000|2022-11-02 16:45:00|18.73|16.93|18.68|16.88|18.74|16.94|18.68|16.88|0
1667407800000|2022-11-02 16:50:00|18.69|16.89|18.62|16.82|18.69|16.89|18.61|16.81|0
1667408100000|2022-11-02 16:55:00|18.63|16.83|18.55|16.75|18.63|16.83|18.49|16.69|0
1667408400000|2022-11-02 17:00:00|18.57|16.77|18.6|16.8|18.61|16.81|18.54|16.74|0
1667408700000|2022-11-02 17:05:00|18.59|16.79|18.62|16.82|18.64|16.84|18.56|16.76|0
1667409000000|2022-11-02 17:10:00|18.61|16.81|18.67|16.87|18.69|16.89|18.58|16.78|0
1667409300000|2022-11-02 17:15:00|18.68|16.88|18.62|16.82|18.68|16.88|18.6|16.8|0
1667409600000|2022-11-02 17:20:00|18.63|16.83|18.65|16.85|18.67|16.87|18.6|16.8|0
1667409900000|2022-11-02 17:25:00|18.66|16.86|18.66|16.86|18.7|16.9|18.64|16.84|0
1667410200000|2022-11-02 17:30:00|18.65|16.85|18.61|16.81|18.68|16.88|18.58|16.78|0
1667410500000|2022-11-02 17:35:00|18.6|16.8|18.47|16.67|18.64|16.84|18.47|16.67|0
1667410800000|2022-11-02 17:40:00|18.46|16.66|18.7|16.9|18.7|16.9|18.29|16.49|0
1667411100000|2022-11-02 17:45:00|18.69|16.89|18.57|16.77|18.7|16.9|18.52|16.72|0
1667411400000|2022-11-02 17:50:00|18.55|16.75|18.53|16.73|18.58|16.78|18.44|16.64|0
1667411700000|2022-11-02 17:55:00|18.51|16.71|19.68|15.78|19.72|16.87|18.5|15.76|0
1667412000000|2022-11-02 18:00:00|19.66|15.76|18.3|14.14|19.91|16.01|18.3|13.79|0
1667412300000|2022-11-02 18:05:00|18.29|14.13|19.47|15.31|19.98|15.82|18.29|14.13|0
1667412600000|2022-11-02 18:10:00|19.49|15.33|19.57|15.41|19.8|15.64|19.4|15.24|0
1667412900000|2022-11-02 18:15:00|19.52|15.36|19.29|15.91|19.95|15.99|19.29|15.25|0
1667413200000|2022-11-02 18:20:00|19.32|15.94|19.3|15.66|19.54|15.94|19.26|15.62|0
1667413500000|2022-11-02 18:25:00|19.29|15.65|18.92|15.28|19.34|15.7|18.91|15.27|0
1667413800000|2022-11-02 18:30:00|18.87|15.23|19.7|15.02|19.99|15.31|18.82|14.6|0
1667414100000|2022-11-02 18:35:00|19.76|15.08|20.52|15.84|21.2|16.52|19.26|14.58|0
1667414400000|2022-11-02 18:40:00|20.57|15.89|19.54|14.86|20.62|15.94|18.75|14.07|0
1667414700000|2022-11-02 18:45:00|19.62|14.94|19.45|15.81|19.92|15.92|19.16|14.61|0
1667415000000|2022-11-02 18:50:00|19.49|15.85|20.64|17|20.88|17.24|19.37|15.73|0
1667415300000|2022-11-02 18:55:00|20.6|16.96|20.29|16.65|20.71|17.07|20.22|16.58|0
1667415600000|2022-11-02 19:00:00|20.31|16.67|20.33|16.69|20.58|16.94|20.09|16.45|0
1667415900000|2022-11-02 19:05:00|20.32|16.68|19.72|16.08|20.37|16.73|19.59|15.95|0
1667416200000|2022-11-02 19:10:00|19.82|16.18|19.56|15.92|20.02|16.38|19.05|15.41|0
1667416500000|2022-11-02 19:15:00|19.61|15.97|18.7|16.9|20.05|16.9|18.69|15.44|0
1667416800000|2022-11-02 19:20:00|18.78|16.98|18.8|17|19.09|17.28|18.72|16.92|0
1667417100000|2022-11-02 19:25:00|18.78|16.98|18.98|17.17|19.26|17.43|18.13|16.33|0
1667417400000|2022-11-02 19:30:00|19.01|17.2|19.16|17.33|19.32|17.48|19.01|17.2|0
1667417700000|2022-11-02 19:35:00|19.19|17.36|19.42|17.57|19.74|17.86|19.15|17.33|0
1667418000000|2022-11-02 19:40:00|19.48|17.62|19.48|17.62|19.63|17.76|19.38|17.53|0
1667418300000|2022-11-02 19:45:00|19.49|17.63|19.73|17.85|19.84|17.95|19.49|17.63|0
1667418600000|2022-11-02 19:50:00|19.79|17.91|20.12|18.2|20.2|18.28|19.77|17.89|0
1667418900000|2022-11-02 19:55:00|20.15|18.23|20.22|18.29|20.23|18.3|19.91|18.02|0
1667419200000|2022-11-02 20:00:00|20.23|18.3|20.4|18.46|20.51|18.55|20.23|18.3|0
1667419500000|2022-11-02 20:05:00|20.41|18.47|20.39|18.45|20.43|18.49|20.31|18.38|0
1667419800000|2022-11-02 20:10:00|20.38|18.44|20.36|18.43|20.39|18.45|20.31|18.38|0
1667420100000|2022-11-02 20:15:00|20.43|18.45|20.39|18.39|20.5|18.5|20.38|18.38|0
1667420400000|2022-11-02 20:20:00|20.38|18.38|20.31|18.31|20.39|18.39|20.29|18.29|0
1667420700000|2022-11-02 20:25:00|20.33|18.33|20.26|18.26|20.35|18.35|20.26|18.26|0
1667421000000|2022-11-02 20:30:00|20.27|18.27|20.18|18.18|20.29|18.29|20.17|18.17|0
1667421300000|2022-11-02 20:35:00|20.17|18.17|20.13|18.13|20.18|18.18|20.13|18.13|0
1667421600000|2022-11-02 20:40:00|20.14|18.14|20.14|18.14|20.18|18.18|20.12|18.12|0
1667421900000|2022-11-02 20:45:00|20.13|18.13|20.15|18.15|20.19|18.19|20.1|18.1|0
1667422200000|2022-11-02 20:50:00|20.16|18.16|20.23|18.23|20.26|18.26|20.15|18.15|0
1667422500000|2022-11-02 20:55:00|20.24|18.24|20.25|18.25|20.27|18.27|20.22|18.22|0
1667422800000|2022-11-02 21:00:00|20.23|18.23|20.24|18.24|20.25|18.25|20.23|18.23|0
1667423100000|2022-11-02 21:05:00|20.25|18.25|20.26|18.26|20.28|18.28|20.25|18.25|0
1667423400000|2022-11-02 21:10:00|20.27|18.27|20.27|18.27|20.28|18.28|20.27|18.27|0
1667423700000|2022-11-02 21:15:00|20.28|18.28|20.26|18.26|20.28|18.28|20.26|18.26|0
1667424000000|2022-11-02 21:20:00|20.25|18.25|20.26|18.26|20.26|18.26|20.25|18.25|0
1667424300000|2022-11-02 21:25:00|20.25|18.25|20.26|18.26|20.26|18.26|20.25|18.25|0
1667424600000|2022-11-02 21:30:00|20.25|18.25|20.27|18.27|20.27|18.27|20.24|18.24|0
1667424900000|2022-11-02 21:35:00|20.26|18.26|20.21|18.21|20.27|18.27|20.21|18.21|0
1667425200000|2022-11-02 21:40:00|20.2|18.2|20.19|18.19|20.2|18.2|20.17|18.17|0
1667425500000|2022-11-02 21:45:00|20.2|18.2|20.18|18.18|20.2|18.2|20.17|18.17|0
1667425800000|2022-11-02 21:50:00|20.17|18.17|20.17|18.17|20.17|18.17|20.16|18.16|0
1667426100000|2022-11-02 21:55:00|20.19|18.19|20.22|18.22|20.22|18.22|20.19|18.19|0
1667426400000|2022-11-02 22:00:00|20.24|18.24|20.44|18.44|20.44|18.44|20.17|18.17|0
1667426700000|2022-11-02 22:05:00|20.42|18.42|20.6|18.6|20.64|18.64|20.41|18.41|0
1667427000000|2022-11-02 22:10:00|20.59|18.59|20.44|18.44|20.59|18.59|20.44|18.44|0
1667427300000|2022-11-02 22:15:00|20.45|18.45|20.39|18.39|20.47|18.47|20.37|18.37|0
1667427600000|2022-11-02 22:20:00|20.38|18.38|20.38|18.38|20.41|18.41|20.35|18.35|0
1667427900000|2022-11-02 22:25:00|20.39|18.39|20.41|18.41|20.41|18.41|20.37|18.37|0
1667428200000|2022-11-02 22:30:00|20.39|18.39|20.37|18.37|20.41|18.41|20.36|18.36|0
1667428500000|2022-11-02 22:35:00|20.38|18.38|20.37|18.37|20.38|18.38|20.33|18.33|0
1667428800000|2022-11-02 22:40:00|20.38|18.38|20.37|18.37|20.39|18.39|20.33|18.33|0
1667429100000|2022-11-02 22:45:00|20.39|18.39|20.46|18.46|20.49|18.49|20.35|18.35|0
1667429400000|2022-11-02 22:50:00|20.45|18.45|20.47|18.47|20.5|18.5|20.38|18.38|0
1667429700000|2022-11-02 22:55:00|20.46|18.46|20.47|18.47|20.52|18.52|20.43|18.43|0
1667430000000|2022-11-02 23:00:00|20.48|18.48|20.59|18.59|20.62|18.62|20.46|18.46|0
1667430300000|2022-11-02 23:05:00|20.6|18.6|20.52|18.52|20.6|18.6|20.5|18.5|0
1667430600000|2022-11-02 23:10:00|20.53|18.53|20.5|18.5|20.54|18.54|20.46|18.46|0
1667430900000|2022-11-02 23:15:00|20.51|18.51|20.59|18.59|20.6|18.6|20.51|18.51|0
1667431200000|2022-11-02 23:20:00|20.61|18.61|20.63|18.63|20.65|18.65|20.57|18.57|0
1667431500000|2022-11-02 23:25:00|20.64|18.64|20.6|18.6|20.65|18.65|20.55|18.55|0
1667431800000|2022-11-02 23:30:00|20.61|18.61|20.54|18.54|20.62|18.62|20.51|18.51|0
1667432100000|2022-11-02 23:35:00|20.55|18.55|20.56|18.56|20.58|18.58|20.54|18.54|0
1667432400000|2022-11-02 23:40:00|20.55|18.55|20.5|18.5|20.59|18.59|20.49|18.49|0
1667432700000|2022-11-02 23:45:00|20.49|18.49|20.46|18.46|20.5|18.5|20.45|18.45|0
1667433000000|2022-11-02 23:50:00|20.47|18.47|20.49|18.49|20.5|18.5|20.46|18.46|0
1667433300000|2022-11-02 23:55:00|20.5|18.5|20.53|18.53|20.53|18.53|20.49|18.49|0
1667433600000|2022-11-03 00:00:00|20.51|18.51|20.6|18.6|20.6|18.6|20.5|18.5|0
1667433900000|2022-11-03 00:05:00|20.59|18.59|20.58|18.58|20.61|18.61|20.55|18.55|0
1667434200000|2022-11-03 00:10:00|20.59|18.59|20.52|18.52|20.59|18.59|20.51|18.51|0
1667434500000|2022-11-03 00:15:00|20.51|18.51|20.5|18.5|20.52|18.52|20.46|18.46|0
1667434800000|2022-11-03 00:20:00|20.51|18.51|20.45|18.45|20.52|18.52|20.44|18.44|0
1667435100000|2022-11-03 00:25:00|20.46|18.46|20.47|18.47|20.53|18.53|20.44|18.44|0
1667435400000|2022-11-03 00:30:00|20.48|18.48|20.44|18.44|20.48|18.48|20.4|18.4|0
1667435700000|2022-11-03 00:35:00|20.45|18.45|20.47|18.47|20.49|18.49|20.45|18.45|0
1667436000000|2022-11-03 00:40:00|20.46|18.46|20.44|18.44|20.49|18.49|20.44|18.44|0
1667436300000|2022-11-03 00:45:00|20.45|18.45|20.38|18.38|20.46|18.46|20.37|18.37|0
1667436600000|2022-11-03 00:50:00|20.37|18.37|20.37|18.37|20.4|18.4|20.36|18.36|0
1667436900000|2022-11-03 00:55:00|20.36|18.36|20.31|18.31|20.36|18.36|20.31|18.31|0
1667437200000|2022-11-03 01:00:00|20.28|18.28|20.24|18.24|20.34|18.34|20.24|18.24|0
1667437500000|2022-11-03 01:05:00|20.25|18.25|20.21|18.21|20.28|18.28|20.2|18.2|0
1667437800000|2022-11-03 01:10:00|20.2|18.2|20.16|18.16|20.23|18.23|20.15|18.15|0
1667438100000|2022-11-03 01:15:00|20.18|18.18|19.96|17.96|20.19|18.19|19.72|17.72|0
1667438400000|2022-11-03 01:20:00|19.95|17.95|19.77|17.77|19.97|17.97|19.75|17.75|0
1667438700000|2022-11-03 01:25:00|19.78|17.78|19.78|17.78|19.83|17.83|19.74|17.74|0
1667439000000|2022-11-03 01:30:00|19.77|17.77|19.75|17.75|19.8|17.8|19.7|17.7|0
1667439300000|2022-11-03 01:35:00|19.76|17.76|19.7|17.7|19.78|17.78|19.69|17.69|0
1667439600000|2022-11-03 01:40:00|19.69|17.69|19.69|17.69|19.72|17.72|19.64|17.64|0
1667439900000|2022-11-03 01:45:00|19.68|17.68|19.74|17.74|19.75|17.75|19.67|17.67|0
1667440200000|2022-11-03 01:50:00|19.75|17.75|19.73|17.73|19.79|17.79|19.72|17.72|0
1667440500000|2022-11-03 01:55:00|19.72|17.72|19.8|17.8|19.8|17.8|19.7|17.7|0
1667440800000|2022-11-03 02:00:00|19.79|17.79|19.76|17.76|19.82|17.82|19.75|17.75|0
1667441100000|2022-11-03 02:05:00|19.77|17.77|19.82|17.82|19.83|17.83|19.75|17.75|0
1667441400000|2022-11-03 02:10:00|19.81|17.81|19.77|17.77|19.85|17.85|19.77|17.77|0
1667441700000|2022-11-03 02:15:00|19.76|17.76|19.69|17.69|19.77|17.77|19.69|17.69|0
1667442000000|2022-11-03 02:20:00|19.7|17.7|19.65|17.65|19.71|17.71|19.64|17.64|0
1667442300000|2022-11-03 02:25:00|19.67|17.67|19.69|17.69|19.69|17.69|19.65|17.65|0
1667442600000|2022-11-03 02:30:00|19.68|17.68|19.72|17.72|19.73|17.73|19.68|17.68|0
1667442900000|2022-11-03 02:35:00|19.71|17.71|19.69|17.69|19.74|17.74|19.69|17.69|0
1667443200000|2022-11-03 02:40:00|19.68|17.68|19.76|17.76|19.76|17.76|19.68|17.68|0
1667443500000|2022-11-03 02:45:00|19.75|17.75|19.79|17.79|19.79|17.79|19.74|17.74|0
1667443800000|2022-11-03 02:50:00|19.78|17.78|19.81|17.81|19.82|17.82|19.73|17.73|0
1667444100000|2022-11-03 02:55:00|19.8|17.8|19.78|17.78|19.8|17.8|19.75|17.75|0
1667444400000|2022-11-03 03:00:00|19.77|17.77|19.69|17.69|19.78|17.78|19.69|17.69|0
1667444700000|2022-11-03 03:05:00|19.68|17.68|19.61|17.61|19.68|17.68|19.56|17.56|0
1667445000000|2022-11-03 03:10:00|19.6|17.6|19.63|17.63|19.65|17.65|19.59|17.59|0
1667445300000|2022-11-03 03:15:00|19.62|17.62|19.7|17.7|19.7|17.7|19.61|17.61|0
1667445600000|2022-11-03 03:20:00|19.69|17.69|19.7|17.7|19.71|17.71|19.67|17.67|0
1667445900000|2022-11-03 03:25:00|19.69|17.69|19.72|17.72|19.73|17.73|19.68|17.68|0
1667446200000|2022-11-03 03:30:00|19.71|17.71|19.71|17.71|19.74|17.74|19.7|17.7|0
1667446500000|2022-11-03 03:35:00|19.7|17.7|19.72|17.72|19.72|17.72|19.69|17.69|0
1667446800000|2022-11-03 03:40:00|19.71|17.71|19.63|17.63|19.71|17.71|19.63|17.63|0
1667447100000|2022-11-03 03:45:00|19.62|17.62|19.66|17.66|19.67|17.67|19.62|17.62|0
1667447400000|2022-11-03 03:50:00|19.67|17.67|19.67|17.67|19.69|17.69|19.66|17.66|0
1667447700000|2022-11-03 03:55:00|19.66|17.66|19.65|17.65|19.67|17.67|19.63|17.63|0
1667448000000|2022-11-03 04:00:00|19.64|17.64|19.63|17.63|19.64|17.64|19.59|17.59|0
1667448300000|2022-11-03 04:05:00|19.62|17.62|19.62|17.62|19.64|17.64|19.6|17.6|0
1667448600000|2022-11-03 04:10:00|19.61|17.61|19.58|17.58|19.62|17.62|19.58|17.58|0
1667448900000|2022-11-03 04:15:00|19.57|17.57|19.63|17.63|19.63|17.63|19.56|17.56|0
1667449200000|2022-11-03 04:20:00|19.62|17.62|19.61|17.61|19.62|17.62|19.59|17.59|0
1667449500000|2022-11-03 04:25:00|19.6|17.6|19.63|17.63|19.64|17.64|19.6|17.6|0
1667449800000|2022-11-03 04:30:00|19.62|17.62|19.61|17.61|19.64|17.64|19.58|17.58|0
1667450100000|2022-11-03 04:35:00|19.6|17.6|19.65|17.65|19.66|17.66|19.6|17.6|0
1667450400000|2022-11-03 04:40:00|19.66|17.66|19.65|17.65|19.7|17.7|19.65|17.65|0
1667450700000|2022-11-03 04:45:00|19.64|17.64|19.64|17.64|19.66|17.66|19.64|17.64|0
1667451000000|2022-11-03 04:50:00|19.65|17.65|19.71|17.71|19.73|17.73|19.63|17.63|0
1667451300000|2022-11-03 04:55:00|19.7|17.7|19.68|17.68|19.71|17.71|19.66|17.66|0
1667451600000|2022-11-03 05:00:00|19.67|17.67|19.63|17.63|19.7|17.7|19.61|17.61|0
1667451900000|2022-11-03 05:05:00|19.64|17.64|19.6|17.6|19.64|17.64|19.56|17.56|0
1667452200000|2022-11-03 05:10:00|19.59|17.59|19.59|17.59|19.6|17.6|19.56|17.56|0
1667452500000|2022-11-03 05:15:00|19.58|17.58|19.51|17.51|19.61|17.61|19.5|17.5|0
1667452800000|2022-11-03 05:20:00|19.52|17.52|19.56|17.56|19.56|17.56|19.52|17.52|0
1667453100000|2022-11-03 05:25:00|19.55|17.55|19.53|17.53|19.55|17.55|19.52|17.52|0
1667453400000|2022-11-03 05:30:00|19.54|17.54|19.53|17.53|19.55|17.55|19.46|17.46|0
1667453700000|2022-11-03 05:35:00|19.54|17.54|19.6|17.6|19.6|17.6|19.52|17.52|0
1667454000000|2022-11-03 05:40:00|19.59|17.59|19.6|17.6|19.63|17.63|19.56|17.56|0
1667454300000|2022-11-03 05:45:00|19.61|17.61|19.6|17.6|19.63|17.63|19.56|17.56|0
1667454600000|2022-11-03 05:50:00|19.61|17.61|19.61|17.61|19.62|17.62|19.59|17.59|0
1667454900000|2022-11-03 05:55:00|19.6|17.6|19.66|17.66|19.67|17.67|19.6|17.6|0
1667455200000|2022-11-03 06:00:00|19.67|17.67|19.68|17.68|19.69|17.69|19.64|17.64|0
1667455500000|2022-11-03 06:05:00|19.67|17.67|19.77|17.77|19.78|17.78|19.67|17.67|0
1667455800000|2022-11-03 06:10:00|19.79|17.79|19.86|17.86|19.94|17.94|19.79|17.79|0
1667456100000|2022-11-03 06:15:00|19.85|17.85|19.86|17.86|19.88|17.88|19.81|17.81|0
1667456400000|2022-11-03 06:20:00|19.87|17.87|19.91|17.91|19.91|17.91|19.85|17.85|0
1667456700000|2022-11-03 06:25:00|19.9|17.9|19.87|17.87|19.95|17.95|19.85|17.85|0
1667457000000|2022-11-03 06:30:00|19.88|17.88|19.82|17.82|19.88|17.88|19.8|17.8|0
1667457300000|2022-11-03 06:35:00|19.83|17.83|19.78|17.78|19.84|17.84|19.74|17.74|0
1667457600000|2022-11-03 06:40:00|19.77|17.77|19.69|17.69|19.78|17.78|19.69|17.69|0
1667457900000|2022-11-03 06:45:00|19.7|17.7|19.71|17.71|19.72|17.72|19.67|17.67|0
1667458200000|2022-11-03 06:50:00|19.72|17.72|19.74|17.74|19.76|17.76|19.72|17.72|0
1667458500000|2022-11-03 06:55:00|19.76|17.76|19.79|17.79|19.79|17.79|19.74|17.74|0
1667458800000|2022-11-03 07:00:00|19.8|17.8|19.82|17.82|19.82|17.82|19.66|17.66|0
1667459100000|2022-11-03 07:05:00|19.78|17.9|19.87|17.98|19.98|18.08|19.65|17.78|0
1667459400000|2022-11-03 07:10:00|19.89|17.99|19.84|17.95|19.9|18|19.71|17.83|0
1667459700000|2022-11-03 07:15:00|19.85|17.96|19.91|18.02|19.98|18.07|19.83|17.94|0
1667460000000|2022-11-03 07:20:00|19.92|18.03|20.06|18.15|20.11|18.2|19.92|18.03|0
1667460300000|2022-11-03 07:25:00|20.07|18.16|20.18|18.26|20.24|18.31|20.07|18.16|0
1667460600000|2022-11-03 07:30:00|20.19|18.27|20.23|18.31|20.24|18.31|20.11|18.2|0
1667460900000|2022-11-03 07:35:00|20.22|18.3|20.15|18.23|20.22|18.31|20.12|18.2|0
1667461200000|2022-11-03 07:40:00|20.16|18.24|20.17|18.25|20.19|18.27|20.1|18.19|0
1667461500000|2022-11-03 07:45:00|20.15|18.24|20.14|18.22|20.19|18.27|20.13|18.21|0
1667461800000|2022-11-03 07:50:00|20.13|18.21|20.16|18.24|20.22|18.3|20.11|18.19|0
1667462100000|2022-11-03 07:55:00|20.14|18.23|20.01|18.1|20.14|18.23|19.98|18.08|0
1667462400000|2022-11-03 08:00:00|19.99|18.08|20.06|18.15|20.22|18.29|19.97|18.07|0
1667462700000|2022-11-03 08:05:00|20.07|18.16|19.83|17.94|20.11|18.19|19.83|17.94|0
1667463000000|2022-11-03 08:10:00|19.81|17.93|19.78|17.89|19.95|18.05|19.78|17.89|0
1667463300000|2022-11-03 08:15:00|19.76|17.88|19.91|18.02|19.98|18.07|19.74|17.86|0
1667463600000|2022-11-03 08:20:00|19.93|18.03|20.12|18.2|20.12|18.2|19.89|18|0
1667463900000|2022-11-03 08:25:00|20.14|18.22|20.21|18.29|20.29|18.35|20.11|18.2|0
1667464200000|2022-11-03 08:30:00|20.22|18.28|20.32|18.39|20.37|18.43|20.12|18.2|0
1667464500000|2022-11-03 08:35:00|20.33|18.41|20.35|18.41|20.39|18.44|20.24|18.31|0
1667464800000|2022-11-03 08:40:00|20.36|18.42|20.27|18.34|20.36|18.42|20.16|18.24|0
1667465100000|2022-11-03 08:45:00|20.26|18.33|20.3|18.37|20.33|18.39|20.24|18.31|0
1667465400000|2022-11-03 08:50:00|20.29|18.36|20.36|18.43|20.42|18.47|20.25|18.32|0
1667465700000|2022-11-03 08:55:00|20.37|18.45|20.19|18.27|20.4|18.46|20.18|18.25|0
1667466000000|2022-11-03 09:00:00|20.23|18.3|20.11|18.2|20.23|18.31|20.02|18.12|0
1667466300000|2022-11-03 09:05:00|20.12|18.21|20.13|18.21|20.18|18.26|20.05|18.14|0
1667466600000|2022-11-03 09:10:00|20.14|18.22|20.17|18.25|20.23|18.31|20.09|18.17|0
1667466900000|2022-11-03 09:15:00|20.16|18.24|20.27|18.34|20.32|18.39|20.15|18.23|0
1667467200000|2022-11-03 09:20:00|20.28|18.35|20.15|18.23|20.36|18.42|20.1|18.19|0
1667467500000|2022-11-03 09:25:00|20.14|18.22|20.12|18.2|20.21|18.28|20.08|18.17|0
1667467800000|2022-11-03 09:30:00|20.11|18.19|20.16|18.24|20.22|18.29|20.1|18.19|0
1667468100000|2022-11-03 09:35:00|20.15|18.23|20.21|18.29|20.25|18.32|20.15|18.23|0
1667468400000|2022-11-03 09:40:00|20.22|18.3|20.32|18.38|20.32|18.38|20.2|18.28|0
1667468700000|2022-11-03 09:45:00|20.35|18.41|20.37|18.43|20.39|18.45|20.31|18.38|0
1667469000000|2022-11-03 09:50:00|20.38|18.44|20.44|18.49|20.48|18.53|20.31|18.38|0
1667469300000|2022-11-03 09:55:00|20.46|18.51|20.27|18.34|20.46|18.51|20.27|18.34|0
1667469600000|2022-11-03 10:00:00|20.29|18.36|20.27|18.34|20.3|18.37|20.17|18.25|0
1667469900000|2022-11-03 10:05:00|20.28|18.35|20.38|18.44|20.45|18.5|20.28|18.35|0
1667470200000|2022-11-03 10:10:00|20.39|18.41|20.44|18.49|20.45|18.5|20.29|18.36|0
1667470500000|2022-11-03 10:15:00|20.45|18.5|20.59|18.63|20.63|18.67|20.41|18.46|0
1667470800000|2022-11-03 10:20:00|20.58|18.62|20.56|18.6|20.62|18.66|20.51|18.56|0
1667471100000|2022-11-03 10:25:00|20.55|18.59|20.74|18.77|20.77|18.79|20.53|18.57|0
1667471400000|2022-11-03 10:30:00|20.75|18.78|20.79|18.81|20.8|18.82|20.69|18.72|0
1667471700000|2022-11-03 10:35:00|20.78|18.8|20.77|18.79|20.79|18.81|20.71|18.74|0
1667472000000|2022-11-03 10:40:00|20.75|18.77|20.58|18.62|20.85|18.87|19.08|17.27|0
1667472300000|2022-11-03 10:45:00|20.59|18.63|20.57|18.61|20.64|18.68|20.55|18.59|0
1667472600000|2022-11-03 10:50:00|20.56|18.6|20.51|18.56|20.57|18.61|20.45|18.51|0
1667472900000|2022-11-03 10:55:00|20.52|18.57|20.47|18.52|20.53|18.57|20.44|18.5|0
1667473200000|2022-11-03 11:00:00|20.48|18.53|20.56|18.6|20.58|18.62|20.45|18.5|0
1667473500000|2022-11-03 11:05:00|20.57|18.61|20.52|18.56|20.57|18.62|20.5|18.55|0
1667473800000|2022-11-03 11:10:00|20.51|18.57|20.63|18.66|20.63|18.66|20.47|18.52|0
1667474100000|2022-11-03 11:15:00|20.62|18.67|20.61|18.65|20.62|18.67|20.55|18.6|0
1667474400000|2022-11-03 11:20:00|20.6|18.64|20.63|18.67|20.65|18.68|20.58|18.62|0
1667474700000|2022-11-03 11:25:00|20.62|18.66|20.63|18.66|20.67|18.7|20.6|18.64|0
1667475000000|2022-11-03 11:30:00|20.64|18.67|20.56|18.6|20.68|18.71|20.53|18.58|0
1667475300000|2022-11-03 11:35:00|20.58|18.62|20.7|18.73|20.73|18.76|20.58|18.62|0
1667475600000|2022-11-03 11:40:00|20.69|18.72|20.83|18.85|20.88|18.89|20.68|18.71|0
1667475900000|2022-11-03 11:45:00|20.84|18.86|20.83|18.85|20.88|18.89|20.8|18.81|0
1667476200000|2022-11-03 11:50:00|20.82|18.84|20.76|18.78|20.84|18.86|20.74|18.77|0
1667476500000|2022-11-03 11:55:00|20.77|18.79|20.75|18.77|20.77|18.79|20.72|18.75|0
1667476800000|2022-11-03 12:00:00|20.77|18.8|20.61|18.65|20.82|18.84|20.6|18.64|0
1667477100000|2022-11-03 12:05:00|20.62|18.66|20.56|18.61|20.65|18.68|20.44|18.5|0
1667477400000|2022-11-03 12:10:00|20.57|18.6|20.64|18.68|20.72|18.75|20.53|18.57|0
1667477700000|2022-11-03 12:15:00|20.59|18.63|20.63|18.66|20.68|18.71|20.58|18.62|0
1667478000000|2022-11-03 12:20:00|20.68|18.67|20.68|18.71|20.78|18.8|20.65|18.67|0
1667478300000|2022-11-03 12:25:00|20.69|18.72|20.75|18.77|20.78|18.8|20.68|18.71|0
1667478600000|2022-11-03 12:30:00|20.82|18.84|20.67|18.7|20.82|18.84|20.65|18.68|0
1667478900000|2022-11-03 12:35:00|20.65|18.69|20.99|18.99|21|19|20.63|18.66|0
1667479200000|2022-11-03 12:40:00|21|19|20.88|18.89|21.01|19.01|20.83|18.85|0
1667479500000|2022-11-03 12:45:00|20.89|18.9|21.03|19.03|21.06|19.06|20.89|18.9|0
1667479800000|2022-11-03 12:50:00|21.01|19.01|21.01|19.01|21.01|19.01|20.87|18.88|0
1667480100000|2022-11-03 12:55:00|20.99|18.99|21.14|19.12|21.16|19.14|20.94|18.94|0
1667480400000|2022-11-03 13:00:00|21.11|19.1|21.17|19.15|21.21|19.19|21.1|19.09|0
1667480700000|2022-11-03 13:05:00|21.18|19.16|20.98|18.98|21.2|19.18|20.98|18.98|0
1667481000000|2022-11-03 13:10:00|20.96|18.97|20.9|18.91|21.02|19.02|20.87|18.88|0
1667481300000|2022-11-03 13:15:00|20.91|18.92|21.03|19.03|21.08|19.07|20.89|18.9|0
1667481600000|2022-11-03 13:20:00|21.04|19.04|20.88|18.9|21.1|19.09|20.88|18.9|0
1667481900000|2022-11-03 13:25:00|20.9|18.91|21.01|19.01|21.1|19.09|20.87|18.89|0
1667482200000|2022-11-03 13:30:00|21.1|19.09|21.04|19.03|21.4|19.37|20.88|18.89|0
1667482500000|2022-11-03 13:35:00|21.03|19.02|20.97|18.97|21.24|19.22|20.97|18.97|0
1667482800000|2022-11-03 13:40:00|20.99|18.99|21|19|21.05|19.05|20.73|18.76|0
1667483100000|2022-11-03 13:45:00|21.12|19.11|20.91|18.92|21.49|19.44|20.69|18.72|0
1667483400000|2022-11-03 13:50:00|20.96|18.97|21.2|19.18|21.2|19.19|19.92|18.02|0
1667483700000|2022-11-03 13:55:00|21.21|19.19|21.62|19.56|21.65|19.58|21.16|19.14|0
1667484000000|2022-11-03 14:00:00|21.33|19.29|21.06|19.05|21.75|19.67|21|19|0
1667484300000|2022-11-03 14:05:00|21.08|19.07|20.95|18.95|21.34|19.31|20.92|18.92|0
1667484600000|2022-11-03 14:10:00|20.98|18.98|20.5|18.55|20.99|18.99|20.5|18.55|0
1667484900000|2022-11-03 14:15:00|20.47|18.52|20.49|18.54|20.69|18.72|20.32|18.39|0
1667485200000|2022-11-03 14:20:00|20.53|18.57|20.15|18.23|20.57|18.61|20.04|18.13|0
1667485500000|2022-11-03 14:25:00|20.14|18.22|19.79|17.91|20.14|18.22|19.73|17.85|0
1667485800000|2022-11-03 14:30:00|19.78|17.9|20.29|18.36|20.29|18.36|19.78|17.9|0
1667486100000|2022-11-03 14:35:00|20.28|18.35|20.12|18.2|20.33|18.39|20.1|18.19|0
1667486400000|2022-11-03 14:40:00|20.13|18.21|19.93|18.03|20.18|18.25|19.85|17.96|0
1667486700000|2022-11-03 14:45:00|19.91|18.02|19.59|17.73|19.91|18.02|19.58|17.71|0
1667487000000|2022-11-03 14:50:00|19.58|17.72|19.65|17.78|19.72|17.84|19.52|17.66|0
1667487300000|2022-11-03 14:55:00|19.67|17.79|20.12|18.2|20.95|18.95|19.48|17.62|0
1667487600000|2022-11-03 15:00:00|20.09|18.18|20.29|18.36|20.31|18.37|20.05|18.14|0
1667487900000|2022-11-03 15:05:00|20.3|18.3|20.3|18.36|20.78|18.8|20.15|18.23|0
1667488200000|2022-11-03 15:10:00|20.31|18.37|20.46|18.52|20.46|18.52|20.22|18.3|0
1667488500000|2022-11-03 15:15:00|20.43|18.51|20.29|18.36|20.46|18.51|20.07|18.16|0
1667488800000|2022-11-03 15:20:00|20.28|18.35|20.32|18.38|20.34|18.41|20.13|18.21|0
1667489100000|2022-11-03 15:25:00|20.34|18.41|20.47|18.52|20.47|18.52|20.18|18.25|0
1667489400000|2022-11-03 15:30:00|20.45|18.5|20.66|18.7|20.74|18.76|20.39|18.45|0
1667489700000|2022-11-03 15:35:00|20.65|18.69|20.13|18.21|20.65|18.69|20.12|18.2|0
1667490000000|2022-11-03 15:40:00|20.12|18.2|20.2|18.28|20.24|18.31|20.09|18.18|0
1667490300000|2022-11-03 15:45:00|20.21|18.29|20.19|18.27|20.22|18.29|19.93|18.04|0
1667490600000|2022-11-03 15:50:00|20.21|18.29|19.67|17.8|20.31|18.38|19.62|17.76|0
1667490900000|2022-11-03 15:55:00|19.7|17.82|19.68|17.8|19.8|17.91|19.64|17.77|0
1667491200000|2022-11-03 16:00:00|19.66|17.79|19.42|17.57|19.8|17.91|19.42|17.57|0
1667491500000|2022-11-03 16:05:00|19.45|17.6|19.61|17.74|19.69|17.82|19.21|17.38|0
1667491800000|2022-11-03 16:10:00|19.65|17.78|19.41|17.56|19.65|17.78|19.4|17.55|0
1667492100000|2022-11-03 16:15:00|19.44|17.59|19.2|17.37|19.47|17.61|19.17|17.34|0
1667492400000|2022-11-03 16:20:00|19.19|17.38|19.21|17.38|19.61|17.75|19.04|17.22|0
1667492700000|2022-11-03 16:25:00|19.22|17.39|19.16|17.34|19.27|17.43|19.08|17.26|0
1667493000000|2022-11-03 16:30:00|19.18|17.35|19.19|17.36|19.22|17.39|19.1|17.28|0
1667493300000|2022-11-03 16:35:00|19.21|17.38|19.37|17.52|19.43|17.58|19.21|17.38|0
1667493600000|2022-11-03 16:40:00|19.36|17.51|19.05|17.24|19.37|17.52|19.02|17.21|0
1667493900000|2022-11-03 16:45:00|19.06|17.25|19.06|17.24|19.09|17.27|18.97|17.16|0
1667494200000|2022-11-03 16:50:00|19.04|17.23|18.84|17.04|19.04|17.23|18.78|16.98|0
1667494500000|2022-11-03 16:55:00|18.83|17.03|18.88|17.08|18.91|17.11|18.79|16.99|0
1667494800000|2022-11-03 17:00:00|18.89|17.09|18.97|17.16|19.04|17.23|18.83|17.03|0
1667495100000|2022-11-03 17:05:00|18.98|17.17|19.04|17.23|19.17|17.35|18.98|17.17|0
1667495400000|2022-11-03 17:10:00|19.07|17.26|19.06|17.24|19.16|17.34|19.06|17.24|0
1667495700000|2022-11-03 17:15:00|19.07|17.25|19.06|17.25|19.1|17.28|18.93|17.13|0
1667496000000|2022-11-03 17:20:00|19.04|17.24|19.25|17.42|19.26|17.43|19.04|17.22|0
1667496300000|2022-11-03 17:25:00|19.26|17.43|19.21|17.38|19.31|17.47|19.21|17.38|0
1667496600000|2022-11-03 17:30:00|19.22|17.39|19.27|17.43|19.3|17.47|19.17|17.34|0
1667496900000|2022-11-03 17:35:00|19.24|17.41|19.2|17.37|19.35|17.51|19.16|17.33|0
1667497200000|2022-11-03 17:40:00|19.19|17.36|19.32|17.48|19.34|17.5|19.13|17.31|0
1667497500000|2022-11-03 17:45:00|19.34|17.5|19.24|17.41|19.36|17.51|19.21|17.38|0
1667497800000|2022-11-03 17:50:00|19.27|17.43|19.26|17.42|19.38|17.54|19.25|17.41|0
1667498100000|2022-11-03 17:55:00|19.25|17.41|19.44|17.58|19.45|17.59|19.24|17.41|0
1667498400000|2022-11-03 18:00:00|19.42|17.59|19.51|17.65|19.54|17.68|19.35|17.51|0
1667498700000|2022-11-03 18:05:00|19.49|17.63|19.45|17.6|19.51|17.65|19.37|17.53|0
1667499000000|2022-11-03 18:10:00|19.46|17.61|19.46|17.61|19.59|17.72|19.44|17.59|0
1667499300000|2022-11-03 18:15:00|19.47|17.62|19.37|17.52|19.48|17.62|19.37|17.52|0
1667499600000|2022-11-03 18:20:00|19.38|17.53|19.15|17.33|19.38|17.53|19.12|17.3|0
1667499900000|2022-11-03 18:25:00|19.14|17.32|19.06|17.25|19.16|17.34|19.02|17.21|0
1667500200000|2022-11-03 18:30:00|19.05|17.23|19.1|17.28|19.12|17.3|18.95|17.14|0
1667500500000|2022-11-03 18:35:00|19.09|17.27|19.2|17.38|19.23|17.4|19.04|17.23|0
1667500800000|2022-11-03 18:40:00|19.19|17.37|19.29|17.46|19.3|17.46|19.14|17.32|0
1667501100000|2022-11-03 18:45:00|19.28|17.45|19.09|17.27|19.3|17.46|19.07|17.25|0
1667501400000|2022-11-03 18:50:00|19.1|17.28|19.08|17.26|19.14|17.32|19.02|17.2|0
1667501700000|2022-11-03 18:55:00|19.09|17.27|18.98|17.17|19.15|17.32|18.97|17.16|0
1667502000000|2022-11-03 19:00:00|18.96|17.16|19.05|17.23|19.09|17.28|18.95|17.15|0
1667502300000|2022-11-03 19:05:00|19.03|17.22|19.17|17.35|19.21|17.38|19.03|17.22|0
1667502600000|2022-11-03 19:10:00|19.16|17.34|19.18|17.35|19.22|17.39|19.09|17.27|0
1667502900000|2022-11-03 19:15:00|19.19|17.36|19.22|17.39|19.23|17.4|19.13|17.31|0
1667503200000|2022-11-03 19:20:00|19.21|17.38|18.88|17.08|19.21|17.38|18.85|17.05|0
1667503500000|2022-11-03 19:25:00|18.87|17.07|18.85|17.05|18.9|17.1|18.81|17.01|0
1667503800000|2022-11-03 19:30:00|18.84|17.04|18.76|16.96|18.9|17.1|18.75|16.95|0
1667504100000|2022-11-03 19:35:00|18.79|16.99|18.94|17.14|18.98|17.17|18.75|16.95|0
1667504400000|2022-11-03 19:40:00|18.92|17.12|19.11|17.29|19.14|17.31|18.9|17.1|0
1667504700000|2022-11-03 19:45:00|19.13|17.31|19.28|17.44|19.31|17.47|19.1|17.28|0
1667505000000|2022-11-03 19:50:00|19.25|17.42|19.49|17.63|19.54|17.68|19.25|17.42|0
1667505300000|2022-11-03 19:55:00|19.51|17.65|18.85|17.05|19.61|17.74|18.75|16.95|0
1667505600000|2022-11-03 20:00:00|18.88|17.08|18.87|17.07|18.9|17.1|18.82|17.02|0
1667505900000|2022-11-03 20:05:00|18.86|17.06|18.83|17.03|18.89|17.09|18.82|17.02|0
1667506200000|2022-11-03 20:10:00|18.82|17.02|18.72|16.92|18.85|17.05|18.72|16.92|0
1667506500000|2022-11-03 20:15:00|18.84|16.84|18.82|16.82|18.88|16.88|18.81|16.81|0
1667506800000|2022-11-03 20:20:00|18.83|16.83|18.88|16.88|18.91|16.91|18.83|16.83|0
1667507100000|2022-11-03 20:25:00|18.89|16.89|18.9|16.9|18.92|16.92|18.87|16.87|0
1667507400000|2022-11-03 20:30:00|18.91|16.91|18.93|16.93|18.93|16.93|18.89|16.89|0
1667507700000|2022-11-03 20:35:00|18.92|16.92|18.89|16.89|18.94|16.94|18.89|16.89|0
1667508000000|2022-11-03 20:40:00|18.88|16.88|18.92|16.92|18.93|16.93|18.87|16.87|0
1667508300000|2022-11-03 20:45:00|18.91|16.91|18.9|16.9|18.93|16.93|18.9|16.9|0
1667508600000|2022-11-03 20:50:00|18.89|16.89|18.96|16.96|18.96|16.96|18.89|16.89|0
1667508900000|2022-11-03 20:55:00|18.97|16.97|19.01|17.01|19.04|17.04|18.97|16.97|0
1667509200000|2022-11-03 21:00:00|18.99|16.99|18.99|16.99|19.01|17.01|18.98|16.98|0
1667509500000|2022-11-03 21:05:00|19|17|19.04|17.04|19.04|17.04|19|17|0
1667509800000|2022-11-03 21:10:00|19.03|17.03|19.03|17.03|19.04|17.04|19.03|17.03|0
1667510100000|2022-11-03 21:15:00|19.04|17.04|19.03|17.03|19.04|17.04|19.03|17.03|0
1667510400000|2022-11-03 21:20:00|19.02|17.02|19.03|17.03|19.03|17.03|19.02|17.02|0
1667510700000|2022-11-03 21:25:00|19.04|17.04|19.04|17.04|19.04|17.04|19.03|17.03|0
1667511300000|2022-11-03 21:35:00|19.05|17.05|19.04|17.04|19.05|17.05|19.04|17.04|0
1667511600000|2022-11-03 21:40:00|19.05|17.05|19.06|17.06|19.07|17.07|19.04|17.04|0
1667511900000|2022-11-03 21:45:00|19.05|17.05|19.05|17.05|19.05|17.05|19.04|17.04|0
1667512200000|2022-11-03 21:50:00|19.06|17.06|19.06|17.06|19.06|17.06|19.05|17.05|0
1667512500000|2022-11-03 21:55:00|19.07|17.07|19.06|17.06|19.07|17.07|19.05|17.05|0
1667512800000|2022-11-03 22:00:00|19.04|17.04|19.12|17.12|19.14|17.14|19.03|17.03|0
1667513100000|2022-11-03 22:05:00|19.11|17.11|19.09|17.09|19.11|17.11|19.03|17.03|0
1667513400000|2022-11-03 22:10:00|19.1|17.1|19.28|17.28|19.3|17.3|19.1|17.1|0
1667513700000|2022-11-03 22:15:00|19.29|17.29|19.3|17.3|19.33|17.33|19.27|17.27|0
1667514000000|2022-11-03 22:20:00|19.29|17.29|19.24|17.24|19.33|17.33|19.22|17.22|0
1667514300000|2022-11-03 22:25:00|19.23|17.23|19.13|17.13|19.24|17.24|19.13|17.13|0
1667514600000|2022-11-03 22:30:00|19.14|17.14|19.13|17.13|19.19|17.19|19.12|17.12|0
1667514900000|2022-11-03 22:35:00|19.12|17.12|19.09|17.09|19.15|17.15|19.09|17.09|0
1667515200000|2022-11-03 22:40:00|19.1|17.1|19.13|17.13|19.14|17.14|19.09|17.09|0
1667515500000|2022-11-03 22:45:00|19.12|17.12|19.13|17.13|19.13|17.13|19.08|17.08|0
1667515800000|2022-11-03 22:50:00|19.12|17.12|19.15|17.15|19.17|17.17|19.11|17.11|0
1667516100000|2022-11-03 22:55:00|19.14|17.14|19.16|17.16|19.19|17.19|19.13|17.13|0
1667516400000|2022-11-03 23:00:00|19.15|17.15|19.12|17.12|19.19|17.19|19.12|17.12|0
1667516700000|2022-11-03 23:05:00|19.13|17.13|19.12|17.12|19.14|17.14|19.11|17.11|0
1667517000000|2022-11-03 23:10:00|19.13|17.13|19.13|17.13|19.15|17.15|19.11|17.11|0
1667517300000|2022-11-03 23:15:00|19.12|17.12|19.18|17.18|19.19|17.19|19.12|17.12|0
1667517600000|2022-11-03 23:20:00|19.17|17.17|19.13|17.13|19.17|17.17|19.13|17.13|0
1667517900000|2022-11-03 23:25:00|19.15|17.15|19.13|17.13|19.15|17.15|19.12|17.12|0
1667518200000|2022-11-03 23:30:00|19.14|17.14|19.21|17.21|19.23|17.23|19.12|17.12|0
1667518500000|2022-11-03 23:35:00|19.22|17.22|19.17|17.17|19.22|17.22|19.16|17.16|0
1667518800000|2022-11-03 23:40:00|19.16|17.16|19.14|17.14|19.19|17.19|19.14|17.14|0
1667519100000|2022-11-03 23:45:00|19.15|17.15|19.18|17.18|19.19|17.19|19.15|17.15|0
1667519400000|2022-11-03 23:50:00|19.19|17.19|19.16|17.16|19.23|17.23|19.16|17.16|0
1667519700000|2022-11-03 23:55:00|19.17|17.17|19.14|17.14|19.21|17.21|19.13|17.13|0
1667520000000|2022-11-04 00:00:00|19.13|17.13|19.02|17.02|19.13|17.13|19.02|17.02|0
1667520300000|2022-11-04 00:05:00|19.01|17.01|19.01|17.01|19.02|17.02|18.97|16.97|0
1667520600000|2022-11-04 00:10:00|19.02|17.02|19.03|17.03|19.04|17.04|18.93|16.93|0
1667520900000|2022-11-04 00:15:00|19.02|17.02|19.02|17.02|19.08|17.08|19|17|0
1667521200000|2022-11-04 00:20:00|19.01|17.01|19.04|17.04|19.07|17.07|19.01|17.01|0
1667521500000|2022-11-04 00:25:00|19.05|17.05|19.04|17.04|19.1|17.1|19.04|17.04|0
1667521800000|2022-11-04 00:30:00|19.03|17.03|18.99|16.99|19.05|17.05|18.98|16.98|0
1667522100000|2022-11-04 00:35:00|18.98|16.98|19.03|17.03|19.05|17.05|18.98|16.98|0
1667522400000|2022-11-04 00:40:00|19.02|17.02|19.04|17.04|19.04|17.04|18.99|16.99|0
1667522700000|2022-11-04 00:45:00|19.05|17.05|19|17|19.06|17.06|18.99|16.99|0
1667523000000|2022-11-04 00:50:00|19.01|17.01|19|17|19.01|17.01|18.96|16.96|0
1667523300000|2022-11-04 00:55:00|19.01|17.01|18.98|16.98|19.01|17.01|18.97|16.97|0
1667523600000|2022-11-04 01:00:00|18.96|16.96|18.99|16.99|19.06|17.06|18.96|16.96|0
1667523900000|2022-11-04 01:05:00|19|17|19.04|17.04|19.06|17.06|18.96|16.96|0
1667524200000|2022-11-04 01:10:00|19.05|17.05|19.05|17.05|19.07|17.07|19.02|17.02|0
1667524500000|2022-11-04 01:15:00|19.06|17.06|19.11|17.11|19.15|17.15|19.05|17.05|0
1667524800000|2022-11-04 01:20:00|19.12|17.12|19.34|17.34|19.38|17.38|19.11|17.11|0
1667525100000|2022-11-04 01:25:00|19.33|17.33|19.33|17.33|19.38|17.38|19.33|17.33|0
1667525400000|2022-11-04 01:30:00|19.32|17.32|19.26|17.26|19.32|17.32|19.22|17.22|0
1667525700000|2022-11-04 01:35:00|19.25|17.25|19.19|17.19|19.25|17.25|19.18|17.18|0
1667526000000|2022-11-04 01:40:00|19.18|17.18|19.21|17.21|19.21|17.21|19.16|17.16|0
1667526300000|2022-11-04 01:45:00|19.2|17.2|19.17|17.17|19.21|17.21|19.16|17.16|0
1667526600000|2022-11-04 01:50:00|19.18|17.18|19.15|17.15|19.22|17.22|19.15|17.15|0
1667526900000|2022-11-04 01:55:00|19.16|17.16|19.14|17.14|19.18|17.18|19.13|17.13|0
1667527200000|2022-11-04 02:00:00|19.13|17.13|19.18|17.18|19.2|17.2|19.13|17.13|0
1667527500000|2022-11-04 02:05:00|19.17|17.17|19.15|17.15|19.19|17.19|19.14|17.14|0
1667527800000|2022-11-04 02:10:00|19.14|17.14|19.11|17.11|19.16|17.16|19.1|17.1|0
1667528100000|2022-11-04 02:15:00|19.1|17.1|19.13|17.13|19.13|17.13|19.09|17.09|0
1667528400000|2022-11-04 02:20:00|19.12|17.12|19.12|17.12|19.13|17.13|19.09|17.09|0
1667528700000|2022-11-04 02:25:00|19.11|17.11|19.09|17.09|19.11|17.11|19.08|17.08|0
1667529000000|2022-11-04 02:30:00|19.08|17.08|19.12|17.12|19.12|17.12|19.08|17.08|0
1667529300000|2022-11-04 02:35:00|19.13|17.13|19.19|17.19|19.2|17.2|19.12|17.12|0
1667529600000|2022-11-04 02:40:00|19.18|17.18|19.12|17.12|19.2|17.2|19.11|17.11|0
1667529900000|2022-11-04 02:45:00|19.11|17.11|19.18|17.18|19.19|17.19|19.11|17.11|0
1667530200000|2022-11-04 02:50:00|19.17|17.17|19.14|17.14|19.18|17.18|19.13|17.13|0
1667530500000|2022-11-04 02:55:00|19.13|17.13|19.14|17.14|19.16|17.16|19.12|17.12|0
1667530800000|2022-11-04 03:00:00|19.13|17.13|19.11|17.11|19.14|17.14|19.09|17.09|0
1667531100000|2022-11-04 03:05:00|19.1|17.1|19.11|17.11|19.11|17.11|19.09|17.09|0
1667531400000|2022-11-04 03:10:00|19.1|17.1|19.11|17.11|19.12|17.12|19.09|17.09|0
1667531700000|2022-11-04 03:15:00|19.1|17.1|19.19|17.19|19.19|17.19|19.1|17.1|0
1667532000000|2022-11-04 03:20:00|19.18|17.18|19.16|17.16|19.19|17.19|19.16|17.16|0
1667532300000|2022-11-04 03:25:00|19.17|17.17|19.09|17.09|19.17|17.17|19.09|17.09|0
1667532600000|2022-11-04 03:30:00|19.1|17.1|19.09|17.09|19.11|17.11|19.08|17.08|0
1667532900000|2022-11-04 03:35:00|19.1|17.1|19.12|17.12|19.12|17.12|19.09|17.09|0
1667533200000|2022-11-04 03:40:00|19.11|17.11|19.13|17.13|19.13|17.13|19.11|17.11|0
1667533500000|2022-11-04 03:45:00|19.11|17.11|19.1|17.1|19.12|17.12|19.09|17.09|0
1667533800000|2022-11-04 03:50:00|19.09|17.09|19.09|17.09|19.1|17.1|19.09|17.09|0
1667534100000|2022-11-04 03:55:00|19.08|17.08|19.09|17.09|19.1|17.1|19.08|17.08|0
1667534400000|2022-11-04 04:00:00|19.08|17.08|19.09|17.09|19.11|17.11|19.08|17.08|0
1667534700000|2022-11-04 04:05:00|19.1|17.1|19.08|17.08|19.1|17.1|19.08|17.08|0
1667535000000|2022-11-04 04:10:00|19.09|17.09|19|17|19.09|17.09|18.96|16.96|0
1667535300000|2022-11-04 04:15:00|18.99|16.99|19.1|17.1|19.1|17.1|18.99|16.99|0
1667535600000|2022-11-04 04:20:00|19.09|17.09|19.1|17.1|19.11|17.11|19.07|17.07|0
1667535900000|2022-11-04 04:25:00|19.11|17.11|19.06|17.06|19.11|17.11|19.05|17.05|0
1667536200000|2022-11-04 04:30:00|19.05|17.05|18.94|16.94|19.06|17.06|18.94|16.94|0
1667536500000|2022-11-04 04:35:00|18.93|16.93|18.94|16.94|19|17|18.92|16.92|0
1667536800000|2022-11-04 04:40:00|18.93|16.93|18.86|16.86|18.95|16.95|18.8|16.8|0
1667537100000|2022-11-04 04:45:00|18.85|16.85|18.8|16.8|18.89|16.89|18.8|16.8|0
1667537400000|2022-11-04 04:50:00|18.79|16.79|18.79|16.79|18.85|16.85|18.74|16.74|0
1667537700000|2022-11-04 04:55:00|18.78|16.78|18.79|16.79|18.8|16.8|18.74|16.74|0
1667538000000|2022-11-04 05:00:00|18.78|16.78|18.81|16.81|18.85|16.85|18.72|16.72|0
1667538300000|2022-11-04 05:05:00|18.82|16.82|18.81|16.81|18.86|16.86|18.8|16.8|0
1667538600000|2022-11-04 05:10:00|18.82|16.82|18.79|16.79|18.82|16.82|18.78|16.78|0
1667538900000|2022-11-04 05:15:00|18.78|16.78|18.72|16.72|18.78|16.78|18.69|16.69|0
1667539200000|2022-11-04 05:20:00|18.73|16.73|18.7|16.7|18.77|16.77|18.69|16.69|0
1667539500000|2022-11-04 05:25:00|18.69|16.69|18.73|16.73|18.74|16.74|18.67|16.67|0
1667539800000|2022-11-04 05:30:00|18.72|16.72|18.81|16.81|18.81|16.81|18.71|16.71|0
1667540100000|2022-11-04 05:35:00|18.8|16.8|18.74|16.74|18.81|16.81|18.74|16.74|0
1667540400000|2022-11-04 05:40:00|18.75|16.75|18.72|16.72|18.76|16.76|18.71|16.71|0
1667540700000|2022-11-04 05:45:00|18.73|16.73|18.75|16.75|18.8|16.8|18.72|16.72|0
1667541000000|2022-11-04 05:50:00|18.74|16.74|18.8|16.8|18.81|16.81|18.74|16.74|0
1667541300000|2022-11-04 05:55:00|18.81|16.81|18.86|16.86|18.86|16.86|18.77|16.77|0
1667541600000|2022-11-04 06:00:00|18.85|16.85|18.79|16.79|18.87|16.87|18.78|16.78|0
1667541900000|2022-11-04 06:05:00|18.78|16.78|18.75|16.75|18.8|16.8|18.74|16.74|0
1667542200000|2022-11-04 06:10:00|18.76|16.76|18.71|16.71|18.8|16.8|18.7|16.7|0
1667542500000|2022-11-04 06:15:00|18.7|16.7|18.69|16.69|18.71|16.71|18.64|16.64|0
1667542800000|2022-11-04 06:20:00|18.7|16.7|18.74|16.74|18.74|16.74|18.68|16.68|0
1667543100000|2022-11-04 06:25:00|18.73|16.73|18.68|16.68|18.74|16.74|18.64|16.64|0
1667543400000|2022-11-04 06:30:00|18.71|16.71|18.53|16.53|18.75|16.75|18.35|16.35|0
1667543700000|2022-11-04 06:35:00|18.54|16.54|18.47|16.47|18.57|16.57|18.38|16.38|0
1667544000000|2022-11-04 06:40:00|18.48|16.48|18.5|16.5|18.51|16.51|18.41|16.41|0
1667544300000|2022-11-04 06:45:00|18.51|16.51|18.53|16.53|18.56|16.56|18.47|16.47|0
1667544600000|2022-11-04 06:50:00|18.54|16.54|18.43|16.43|18.56|16.56|18.42|16.42|0
1667544900000|2022-11-04 06:55:00|18.42|16.42|18.46|16.46|18.51|16.51|18.42|16.42|0
1667545200000|2022-11-04 07:00:00|18.44|16.44|18.36|16.36|18.5|16.5|18.36|16.36|0
1667545500000|2022-11-04 07:05:00|18.26|16.46|18.37|16.57|18.4|16.6|18.26|16.46|0
1667545800000|2022-11-04 07:10:00|18.35|16.55|18.56|16.76|18.57|16.77|18.35|16.55|0
1667546100000|2022-11-04 07:15:00|18.55|16.75|18.62|16.82|18.62|16.82|18.53|16.73|0
1667546400000|2022-11-04 07:20:00|18.6|16.8|18.64|16.84|18.65|16.85|18.54|16.74|0
1667546700000|2022-11-04 07:25:00|18.63|16.83|18.67|16.87|18.71|16.91|18.61|16.81|0
1667547000000|2022-11-04 07:30:00|18.68|16.88|18.59|16.79|18.71|16.91|18.59|16.79|0
1667547300000|2022-11-04 07:35:00|18.58|16.78|18.72|16.92|18.72|16.92|18.48|16.68|0
1667547600000|2022-11-04 07:40:00|18.71|16.91|18.68|16.88|18.73|16.93|18.64|16.84|0
1667547900000|2022-11-04 07:45:00|18.67|16.87|18.75|16.95|18.78|16.98|18.67|16.87|0
1667548200000|2022-11-04 07:50:00|18.74|16.94|18.72|16.92|18.82|17.02|18.72|16.92|0
1667548500000|2022-11-04 07:55:00|18.73|16.93|18.74|16.94|18.81|17.01|18.66|16.86|0
1667548800000|2022-11-04 08:00:00|18.76|16.96|18.61|16.81|18.8|17|18.59|16.79|0
1667549100000|2022-11-04 08:05:00|18.62|16.82|18.53|16.73|18.62|16.82|18.52|16.72|0
1667549400000|2022-11-04 08:10:00|18.54|16.74|18.4|16.6|18.59|16.79|18.39|16.59|0
1667549700000|2022-11-04 08:15:00|18.41|16.61|18.53|16.73|18.54|16.74|18.41|16.61|0
1667550000000|2022-11-04 08:20:00|18.51|16.71|18.53|16.73|18.6|16.8|18.49|16.69|0
1667550300000|2022-11-04 08:25:00|18.52|16.72|18.58|16.78|18.59|16.79|18.5|16.7|0
1667550600000|2022-11-04 08:30:00|18.59|16.79|18.66|16.86|18.68|16.88|18.58|16.78|0
1667550900000|2022-11-04 08:35:00|18.65|16.85|18.67|16.87|18.69|16.89|18.59|16.79|0
1667551200000|2022-11-04 08:40:00|18.65|16.85|18.51|16.71|18.67|16.87|18.49|16.69|0
1667551500000|2022-11-04 08:45:00|18.52|16.72|18.61|16.81|18.62|16.82|18.49|16.69|0
1667551800000|2022-11-04 08:50:00|18.6|16.8|18.53|16.73|18.64|16.84|18.53|16.73|0
1667552100000|2022-11-04 08:55:00|18.54|16.74|18.36|16.56|18.55|16.75|18.35|16.55|0
1667552400000|2022-11-04 09:00:00|18.35|16.55|18.35|16.55|18.36|16.56|18.27|16.47|0
1667552700000|2022-11-04 09:05:00|18.36|16.56|18.4|16.6|18.4|16.6|18.32|16.52|0
1667553000000|2022-11-04 09:10:00|18.41|16.61|18.3|16.5|18.42|16.62|18.3|16.5|0
1667553300000|2022-11-04 09:15:00|18.29|16.49|18.07|16.27|18.3|16.5|17.98|16.18|0
1667553600000|2022-11-04 09:20:00|18.05|16.25|18.55|16.75|18.96|17.16|18.05|16.25|0
1667553900000|2022-11-04 09:25:00|18.56|16.76|18.56|16.76|18.57|16.77|18.49|16.69|0
1667554200000|2022-11-04 09:30:00|18.55|16.75|18.58|16.78|18.58|16.78|18.52|16.72|0
1667554500000|2022-11-04 09:35:00|18.54|16.74|18.59|16.79|18.62|16.82|18.53|16.73|0
1667554800000|2022-11-04 09:40:00|18.58|16.78|18.51|16.71|18.59|16.79|18.5|16.7|0
1667555100000|2022-11-04 09:45:00|18.52|16.72|18.53|16.73|18.58|16.78|18.51|16.71|0
1667555400000|2022-11-04 09:50:00|18.52|16.72|18.59|16.79|18.62|16.82|18.51|16.71|0
1667555700000|2022-11-04 09:55:00|18.58|16.78|18.58|16.78|18.59|16.79|18.52|16.72|0
1667556000000|2022-11-04 10:00:00|18.59|16.79|18.48|16.68|18.64|16.84|18.47|16.67|0
1667556300000|2022-11-04 10:05:00|18.5|16.7|18.66|16.86|18.68|16.88|18.5|16.7|0
1667556600000|2022-11-04 10:10:00|18.65|16.85|18.65|16.85|18.7|16.9|18.65|16.85|0
1667556900000|2022-11-04 10:15:00|18.66|16.86|18.58|16.78|18.69|16.89|18.57|16.77|0
1667557200000|2022-11-04 10:20:00|18.59|16.79|18.5|16.7|18.59|16.79|18.48|16.68|0
1667557500000|2022-11-04 10:25:00|18.51|16.71|18.52|16.72|18.57|16.77|18.49|16.69|0
1667557800000|2022-11-04 10:30:00|18.5|16.7|18.45|16.65|18.51|16.71|18.45|16.65|0
1667558100000|2022-11-04 10:35:00|18.46|16.66|18.39|16.59|18.48|16.68|18.37|16.57|0
1667558400000|2022-11-04 10:40:00|18.4|16.6|18.41|16.61|18.45|16.65|18.39|16.59|0
1667558700000|2022-11-04 10:45:00|18.42|16.62|18.4|16.6|18.43|16.63|18.36|16.56|0
1667559000000|2022-11-04 10:50:00|18.39|16.59|18.31|16.51|18.39|16.59|18.28|16.48|0
1667559300000|2022-11-04 10:55:00|18.32|16.52|18.37|16.57|18.4|16.6|18.3|16.5|0
1667559600000|2022-11-04 11:00:00|18.38|16.58|18.42|16.62|18.49|16.69|18.38|16.58|0
1667559900000|2022-11-04 11:05:00|18.4|16.6|18.33|16.53|18.48|16.68|18.12|16.32|0
1667560200000|2022-11-04 11:10:00|18.32|16.52|18.38|16.58|18.39|16.59|18.25|16.45|0
1667560500000|2022-11-04 11:15:00|18.39|16.59|18.4|16.6|18.41|16.61|18.33|16.53|0
1667560800000|2022-11-04 11:20:00|18.41|16.61|18.43|16.63|18.45|16.65|18.32|16.52|0
1667561100000|2022-11-04 11:25:00|18.44|16.64|18.48|16.68|18.5|16.7|18.41|16.61|0
1667561400000|2022-11-04 11:30:00|18.49|16.69|18.46|16.66|18.49|16.69|18.42|16.62|0
1667561700000|2022-11-04 11:35:00|18.45|16.65|18.49|16.69|18.52|16.72|18.45|16.65|0
1667562000000|2022-11-04 11:40:00|18.51|16.71|18.53|16.73|18.56|16.76|18.48|16.68|0
1667562300000|2022-11-04 11:45:00|18.52|16.72|18.5|16.7|18.53|16.73|18.47|16.67|0
1667562600000|2022-11-04 11:50:00|18.51|16.71|18.33|16.53|18.53|16.73|18.32|16.52|0
1667562900000|2022-11-04 11:55:00|18.32|16.52|18.34|16.54|18.37|16.57|18.3|16.5|0
1667563200000|2022-11-04 12:00:00|18.33|16.53|18.51|16.71|18.51|16.71|18.32|16.52|0
1667563500000|2022-11-04 12:05:00|18.52|16.72|18.52|16.72|18.57|16.77|18.39|16.59|0
1667563800000|2022-11-04 12:10:00|18.51|16.71|18.62|16.82|18.64|16.84|18.49|16.69|0
1667564100000|2022-11-04 12:15:00|18.61|16.81|18.63|16.83|18.67|16.87|18.57|16.77|0
1667564400000|2022-11-04 12:20:00|18.66|16.86|18.64|16.84|18.68|16.88|18.55|16.75|0
1667564700000|2022-11-04 12:25:00|18.63|16.83|18.68|16.88|18.72|16.92|18.57|16.77|0
1667565000000|2022-11-04 12:30:00|18.66|16.86|17.94|16.14|19.82|17.93|17.51|15.71|0
1667565300000|2022-11-04 12:35:00|17.98|16.18|18.04|16.24|18.34|16.54|16.94|15.14|0
1667565600000|2022-11-04 12:40:00|18.02|16.22|18.27|16.47|18.55|16.75|18.01|16.21|0
1667565900000|2022-11-04 12:45:00|18.25|16.45|18.16|16.36|18.27|16.47|17.74|15.94|0
1667566200000|2022-11-04 12:50:00|18.14|16.34|18.02|16.22|18.15|16.35|17.84|16.04|0
1667566500000|2022-11-04 12:55:00|18|16.2|17.52|15.72|18.12|16.32|17.47|15.67|0
1667566800000|2022-11-04 13:00:00|17.51|15.71|17.43|15.63|17.52|15.72|17.31|15.51|0
1667567100000|2022-11-04 13:05:00|17.44|15.64|17.37|15.57|17.5|15.7|17.28|15.48|0
1667567400000|2022-11-04 13:10:00|17.36|15.56|17.27|15.47|17.45|15.65|17.2|15.4|0
1667567700000|2022-11-04 13:15:00|17.26|15.46|17.29|15.49|17.33|15.53|17.19|15.39|0
1667568000000|2022-11-04 13:20:00|17.3|15.5|17.32|15.52|17.36|15.56|17.22|15.42|0
1667568300000|2022-11-04 13:25:00|17.3|15.5|17.08|15.28|17.3|15.5|17.08|15.28|0
1667568600000|2022-11-04 13:30:00|17.1|15.3|17.43|15.63|17.46|15.66|17|15.2|0
1667568900000|2022-11-04 13:35:00|17.39|15.59|18.29|16.49|18.36|16.56|17.31|15.51|0
1667569200000|2022-11-04 13:40:00|18.31|16.51|19.07|17.25|19.07|17.25|18.31|16.51|0
1667569500000|2022-11-04 13:45:00|19.04|17.22|19.16|17.33|19.24|17.41|18.74|16.94|0
1667569800000|2022-11-04 13:50:00|19.15|17.29|18.59|16.79|19.29|17.45|18.54|16.74|0
1667570100000|2022-11-04 13:55:00|18.6|16.8|18.1|16.3|18.62|16.82|18.07|16.27|0
1667570400000|2022-11-04 14:00:00|18.05|16.25|18.1|16.3|18.17|16.37|17.86|16.06|0
1667570700000|2022-11-04 14:05:00|18.07|16.27|17.99|16.19|18.21|16.41|17.88|16.08|0
1667571000000|2022-11-04 14:10:00|17.97|16.17|17.36|15.56|18.08|16.28|17.35|15.55|0
1667571300000|2022-11-04 14:15:00|17.38|15.58|17.48|15.68|17.53|15.73|17.27|15.47|0
1667571600000|2022-11-04 14:20:00|17.43|15.63|17.1|15.3|17.49|15.69|17.09|15.29|0
1667571900000|2022-11-04 14:25:00|17.04|15.24|17.07|15.27|17.13|15.33|16.94|15.14|0
1667572200000|2022-11-04 14:30:00|17.03|15.23|17.54|15.74|17.69|15.89|17.01|15.21|0
1667572500000|2022-11-04 14:35:00|17.52|15.72|17.5|15.7|17.62|15.82|17.45|15.65|0
1667572800000|2022-11-04 14:40:00|17.48|15.68|17.41|15.61|17.48|15.68|17.15|15.35|0
1667573100000|2022-11-04 14:45:00|17.39|15.59|17.4|15.6|17.53|15.73|17.36|15.56|0
1667573400000|2022-11-04 14:50:00|17.41|15.61|17.77|15.97|17.85|16.05|17.34|15.54|0
1667573700000|2022-11-04 14:55:00|17.75|15.95|17.79|15.99|17.92|16.12|17.68|15.88|0
1667574000000|2022-11-04 15:00:00|17.78|15.98|17.65|15.85|17.78|15.98|17.56|15.76|0
1667574300000|2022-11-04 15:05:00|17.66|15.86|17.9|16.1|17.97|16.17|17.64|15.84|0
1667574600000|2022-11-04 15:10:00|17.93|16.13|18.05|16.25|18.13|16.33|17.89|16.09|0
1667574900000|2022-11-04 15:15:00|18.04|16.24|18.15|16.35|18.16|16.36|17.95|16.15|0
1667575200000|2022-11-04 15:20:00|18.13|16.33|18.2|16.4|18.31|16.51|18.04|16.24|0
1667575500000|2022-11-04 15:25:00|18.19|16.39|18.43|16.63|18.48|16.68|17.68|15.88|0
1667575800000|2022-11-04 15:30:00|18.44|16.64|18.42|16.62|18.47|16.67|18.24|16.44|0
1667576100000|2022-11-04 15:35:00|18.43|16.63|18.64|16.84|18.66|16.86|18.29|16.49|0
1667576400000|2022-11-04 15:40:00|18.66|16.86|18.83|17.03|18.94|17.14|18.65|16.85|0
1667576700000|2022-11-04 15:45:00|18.85|17.05|18.32|16.52|19.04|17.23|17.96|16.16|0
1667577000000|2022-11-04 15:50:00|18.35|16.55|18.62|16.82|18.79|16.99|18.33|16.53|0
1667577300000|2022-11-04 15:55:00|18.6|16.8|18.81|17.01|18.84|17.04|18.51|16.71|0
1667577600000|2022-11-04 16:00:00|18.84|17.04|18.8|17|19.55|17.69|18.57|16.77|0
1667577900000|2022-11-04 16:05:00|18.82|17.02|18.36|16.56|18.88|17.08|18.36|16.56|0
1667578200000|2022-11-04 16:10:00|18.38|16.58|18.38|16.58|18.61|16.81|18.34|16.54|0
1667578500000|2022-11-04 16:15:00|18.36|16.56|18.02|16.22|18.43|16.63|17.94|16.14|0
1667578800000|2022-11-04 16:20:00|18.01|16.21|18.24|16.44|18.29|16.49|18|16.2|0
1667579100000|2022-11-04 16:25:00|18.23|16.43|17.9|16.1|18.26|16.46|17.65|15.85|0
1667579400000|2022-11-04 16:30:00|17.92|16.12|17.88|16.08|18.08|16.28|17.85|16.05|0
1667579700000|2022-11-04 16:35:00|17.9|16.1|18.37|16.57|18.37|16.57|17.9|16.1|0
1667580000000|2022-11-04 16:40:00|18.35|16.55|18.44|16.64|18.57|16.77|18.29|16.49|0
1667580300000|2022-11-04 16:45:00|18.43|16.63|18.52|16.72|18.57|16.77|18.37|16.57|0
1667580600000|2022-11-04 16:50:00|18.51|16.71|18.38|16.58|18.56|16.76|18.35|16.55|0
1667580900000|2022-11-04 16:55:00|18.4|16.6|18.39|16.59|18.5|16.7|18.28|16.48|0
1667581200000|2022-11-04 17:00:00|18.41|16.61|18.31|16.51|18.53|16.73|18.31|16.51|0
1667581500000|2022-11-04 17:05:00|18.29|16.49|18.76|16.96|18.77|16.97|18.17|16.37|0
1667581800000|2022-11-04 17:10:00|18.75|16.95|18.44|16.64|18.75|16.95|18.34|16.54|0
1667582100000|2022-11-04 17:15:00|18.41|16.61|18.5|16.7|18.61|16.81|18.41|16.61|0
1667582400000|2022-11-04 17:20:00|18.47|16.67|18.47|16.67|18.63|16.83|18.43|16.63|0
1667582700000|2022-11-04 17:25:00|18.48|16.68|18.67|16.87|18.71|16.91|18.47|16.67|0
1667583000000|2022-11-04 17:30:00|18.65|16.85|18.73|16.93|18.74|16.94|18.51|16.71|0
1667583300000|2022-11-04 17:35:00|18.75|16.95|18.66|16.86|18.79|16.99|18.52|16.72|0
1667583600000|2022-11-04 17:40:00|18.67|16.87|18.75|16.95|18.79|16.99|18.63|16.83|0
1667583900000|2022-11-04 17:45:00|18.77|16.97|18.61|16.81|18.84|17.04|18.6|16.8|0
1667584200000|2022-11-04 17:50:00|18.6|16.8|18.62|16.82|18.77|16.97|18.59|16.79|0
1667584500000|2022-11-04 17:55:00|18.63|16.83|18.76|16.96|18.82|17.02|18.62|16.82|0
1667584800000|2022-11-04 18:00:00|18.77|16.97|18.8|17|18.83|17.03|18.62|16.82|0
1667585100000|2022-11-04 18:05:00|18.78|16.98|18.94|17.13|19.04|17.22|18.78|16.98|0
1667585400000|2022-11-04 18:10:00|18.92|17.12|18.84|17.04|18.97|17.17|18.79|16.99|0
1667585700000|2022-11-04 18:15:00|18.83|17.03|18.45|16.65|18.92|17.12|18.43|16.63|0
1667586000000|2022-11-04 18:20:00|18.46|16.66|18.36|16.56|18.58|16.78|18.35|16.55|0
1667586300000|2022-11-04 18:25:00|18.37|16.57|18.26|16.46|18.47|16.67|18.17|16.37|0
1667586600000|2022-11-04 18:30:00|18.29|16.49|18.26|16.46|18.38|16.58|18.21|16.41|0
1667586900000|2022-11-04 18:35:00|18.29|16.49|18.16|16.36|18.35|16.55|18.09|16.29|0
1667587200000|2022-11-04 18:40:00|18.15|16.35|17.78|15.98|18.18|16.38|17.75|15.95|0
1667587500000|2022-11-04 18:45:00|17.76|15.96|17.96|16.16|18.01|16.21|17.76|15.96|0
1667587800000|2022-11-04 18:50:00|17.95|16.15|17.85|16.05|17.95|16.15|17.8|16|0
1667588100000|2022-11-04 18:55:00|17.84|16.04|17.71|15.91|17.84|16.04|17.63|15.83|0
1667588400000|2022-11-04 19:00:00|17.7|15.9|17.68|15.88|17.81|16.01|17.63|15.83|0
1667588700000|2022-11-04 19:05:00|17.67|15.87|17.43|15.63|17.67|15.87|17.4|15.6|0
1667589000000|2022-11-04 19:10:00|17.41|15.61|17.43|15.63|17.44|15.64|17.29|15.49|0
1667589300000|2022-11-04 19:15:00|17.39|15.59|17.45|15.65|17.46|15.66|17.33|15.53|0
1667589600000|2022-11-04 19:20:00|17.46|15.66|17.69|15.89|17.69|15.89|17.45|15.65|0
1667589900000|2022-11-04 19:25:00|17.68|15.88|17.52|15.72|17.68|15.88|17.41|15.61|0
1667590200000|2022-11-04 19:30:00|17.51|15.71|18.03|16.23|18.76|16.96|17.49|15.69|0
1667590500000|2022-11-04 19:35:00|18.01|16.21|18.07|16.27|18.25|16.45|18.01|16.21|0
1667590800000|2022-11-04 19:40:00|18.09|16.29|17.85|16.05|18.17|16.37|17.85|16.05|0
1667591100000|2022-11-04 19:45:00|17.88|16.08|17.91|16.11|17.92|16.12|17.68|15.88|0
1667591400000|2022-11-04 19:50:00|17.87|16.07|18.01|16.21|18.13|16.33|17.87|16.07|0
1667591700000|2022-11-04 19:55:00|17.96|16.16|17.73|15.93|17.99|16.19|17.64|15.84|0
1667592000000|2022-11-04 20:00:00|17.67|15.87|17.64|15.84|17.7|15.9|17.54|15.74|0
1667592300000|2022-11-04 20:05:00|17.65|15.85|18.2|16.4|18.35|16.55|17.65|15.85|0
1667592600000|2022-11-04 20:10:00|18.19|16.39|18.33|16.53|18.35|16.55|18.18|16.38|0
1667783700000|2022-11-07 01:15:00|18.64|16.64|18.63|16.63|18.66|16.66|18.63|16.63|0
1667784000000|2022-11-07 01:20:00|18.62|16.62|18.68|16.68|18.76|16.76|18.62|16.62|0
1667784300000|2022-11-07 01:25:00|18.67|16.67|18.69|16.69|18.69|16.69|18.65|16.65|0
1667784600000|2022-11-07 01:30:00|18.71|16.71|18.44|16.44|18.71|16.71|18.44|16.44|0
1667784900000|2022-11-07 01:35:00|18.45|16.45|18.24|16.24|18.46|16.46|18.2|16.2|0
1667785200000|2022-11-07 01:40:00|18.23|16.23|18.24|16.24|18.3|16.3|18.15|16.15|0
1667785500000|2022-11-07 01:45:00|18.23|16.23|18.29|16.29|18.31|16.31|18.22|16.22|0
1667785800000|2022-11-07 01:50:00|18.28|16.28|18.27|16.27|18.33|16.33|18.24|16.24|0
1667786100000|2022-11-07 01:55:00|18.26|16.26|18.24|16.24|18.27|16.27|18.14|16.14|0
1667786400000|2022-11-07 02:00:00|18.23|16.23|18.28|16.28|18.28|16.28|18.23|16.23|0
1667786700000|2022-11-07 02:05:00|18.27|16.27|18.24|16.24|18.28|16.28|18.23|16.23|0
1667787000000|2022-11-07 02:10:00|18.23|16.23|18.24|16.24|18.28|16.28|18.23|16.23|0
1667787300000|2022-11-07 02:15:00|18.23|16.23|18.25|16.25|18.27|16.27|18.16|16.16|0
1667787600000|2022-11-07 02:20:00|18.26|16.26|18.24|16.24|18.28|16.28|18.23|16.23|0
1667787900000|2022-11-07 02:25:00|18.25|16.25|18.22|16.22|18.26|16.26|18.19|16.19|0
1667788200000|2022-11-07 02:30:00|18.23|16.23|18.14|16.14|18.26|16.26|18.13|16.13|0
1667788500000|2022-11-07 02:35:00|18.15|16.15|18.1|16.1|18.16|16.16|18.05|16.05|0
1667788800000|2022-11-07 02:40:00|18.11|16.11|18.12|16.12|18.15|16.15|18.1|16.1|0
1667789100000|2022-11-07 02:45:00|18.11|16.11|18.1|16.1|18.16|16.16|18.1|16.1|0
1667789400000|2022-11-07 02:50:00|18.11|16.11|18.03|16.03|18.12|16.12|18.03|16.03|0
1667789700000|2022-11-07 02:55:00|18.04|16.04|18.06|16.06|18.08|16.08|18.03|16.03|0
1667790000000|2022-11-07 03:00:00|18.07|16.07|18.12|16.12|18.13|16.13|18.05|16.05|0
1667790300000|2022-11-07 03:05:00|18.13|16.13|18.15|16.15|18.19|16.19|18.13|16.13|0
1667790600000|2022-11-07 03:10:00|18.16|16.16|18.11|16.11|18.17|16.17|18.08|16.08|0
1667790900000|2022-11-07 03:15:00|18.1|16.1|18.04|16.04|18.11|16.11|18.04|16.04|0
1667791200000|2022-11-07 03:20:00|18.03|16.03|18.12|16.12|18.12|16.12|18.03|16.03|0
1667791500000|2022-11-07 03:25:00|18.11|16.11|18.05|16.05|18.12|16.12|17.93|15.93|0
1667791800000|2022-11-07 03:30:00|18.04|16.04|18.02|16.02|18.1|16.1|18.02|16.02|0
1667792100000|2022-11-07 03:35:00|18.03|16.03|17.97|15.97|18.05|16.05|17.97|15.97|0
1667792400000|2022-11-07 03:40:00|17.96|15.96|17.99|15.99|18.01|16.01|17.96|15.96|0
1667792700000|2022-11-07 03:45:00|17.98|15.98|18.02|16.02|18.04|16.04|17.96|15.96|0
1667793000000|2022-11-07 03:50:00|18.01|16.01|18|16|18.03|16.03|17.98|15.98|0
1667793300000|2022-11-07 03:55:00|18.01|16.01|18.05|16.05|18.06|16.06|17.99|15.99|0
1667793600000|2022-11-07 04:00:00|18.06|16.06|18.09|16.09|18.1|16.1|18.06|16.06|0
1667793900000|2022-11-07 04:05:00|18.1|16.1|18.04|16.04|18.1|16.1|18.04|16.04|0
1667794200000|2022-11-07 04:10:00|18.05|16.05|18.06|16.06|18.07|16.07|18.02|16.02|0
1667794500000|2022-11-07 04:15:00|18.07|16.07|18.04|16.04|18.07|16.07|18.03|16.03|0
1667794800000|2022-11-07 04:20:00|18.05|16.05|17.96|15.96|18.06|16.06|17.94|15.94|0
1667795100000|2022-11-07 04:25:00|17.95|15.95|17.99|15.99|17.99|15.99|17.92|15.92|0
1667795400000|2022-11-07 04:30:00|17.98|15.98|17.97|15.97|17.99|15.99|17.93|15.93|0
1667795700000|2022-11-07 04:35:00|17.98|15.98|17.96|15.96|17.99|15.99|17.94|15.94|0
1667796000000|2022-11-07 04:40:00|17.97|15.97|17.98|15.98|18.03|16.03|17.97|15.97|0
1667796300000|2022-11-07 04:45:00|17.99|15.99|18.01|16.01|18.02|16.02|17.98|15.98|0
1667796600000|2022-11-07 04:50:00|18.02|16.02|17.97|15.97|18.02|16.02|17.96|15.96|0
1667796900000|2022-11-07 04:55:00|17.96|15.96|18.01|16.01|18.02|16.02|17.96|15.96|0
1667797200000|2022-11-07 05:00:00|18.02|16.02|17.98|15.98|18.04|16.04|17.96|15.96|0
1667797500000|2022-11-07 05:05:00|17.99|15.99|18.02|16.02|18.03|16.03|17.97|15.97|0
1667797800000|2022-11-07 05:10:00|18.01|16.01|18.04|16.04|18.08|16.08|18.01|16.01|0
1667798100000|2022-11-07 05:15:00|18.03|16.03|18|16|18.06|16.06|17.99|15.99|0
1667798400000|2022-11-07 05:20:00|18.01|16.01|17.94|15.94|18.01|16.01|17.94|15.94|0
1667798700000|2022-11-07 05:25:00|17.95|15.95|17.99|15.99|18.01|16.01|17.94|15.94|0
1667799000000|2022-11-07 05:30:00|17.98|15.98|17.83|15.83|17.98|15.98|17.77|15.77|0
1667799300000|2022-11-07 05:35:00|17.84|15.84|17.9|15.9|17.9|15.9|17.83|15.83|0
1667799600000|2022-11-07 05:40:00|17.89|15.89|17.9|15.9|17.96|15.96|17.89|15.89|0
1667799900000|2022-11-07 05:45:00|17.91|15.91|17.99|15.99|18.03|16.03|17.91|15.91|0
1667800200000|2022-11-07 05:50:00|18|16|18.04|16.04|18.06|16.06|18|16|0
1667800500000|2022-11-07 05:55:00|18.03|16.03|18.02|16.02|18.06|16.06|17.99|15.99|0
1667800800000|2022-11-07 06:00:00|18.03|16.03|17.98|15.98|18.04|16.04|17.98|15.98|0
1667801100000|2022-11-07 06:05:00|17.99|15.99|17.98|15.98|18.02|16.02|17.95|15.95|0
1667801400000|2022-11-07 06:10:00|17.99|15.99|17.99|15.99|18.01|16.01|17.96|15.96|0
1667801700000|2022-11-07 06:15:00|17.97|15.97|17.93|15.93|17.99|15.99|17.92|15.92|0
1667802000000|2022-11-07 06:20:00|17.92|15.92|17.94|15.94|17.95|15.95|17.9|15.9|0
1667802300000|2022-11-07 06:25:00|17.96|15.96|17.99|15.99|18.02|16.02|17.95|15.95|0
1667802600000|2022-11-07 06:30:00|18|16|17.95|15.95|18.02|16.02|17.95|15.95|0
1667802900000|2022-11-07 06:35:00|17.96|15.96|17.9|15.9|17.97|15.97|17.87|15.87|0
1667803200000|2022-11-07 06:40:00|17.89|15.89|17.94|15.94|17.94|15.94|17.86|15.86|0
1667803500000|2022-11-07 06:45:00|17.93|15.93|17.96|15.96|17.97|15.97|17.92|15.92|0
1667803800000|2022-11-07 06:50:00|17.97|15.97|17.94|15.94|17.98|15.98|17.91|15.91|0
1667804100000|2022-11-07 06:55:00|17.95|15.95|17.92|15.92|17.98|15.98|17.89|15.89|0
1667804400000|2022-11-07 07:00:00|17.91|15.91|17.99|15.99|18.04|16.04|17.88|15.88|0
1667804700000|2022-11-07 07:05:00|18|16|18.09|16.09|18.13|16.13|17.97|15.97|0
1667805000000|2022-11-07 07:10:00|18.08|16.08|18.09|16.09|18.11|16.11|18.02|16.02|0
1667805300000|2022-11-07 07:15:00|18.1|16.1|18.12|16.12|18.16|16.16|18.05|16.05|0
1667805600000|2022-11-07 07:20:00|18.13|16.13|18.17|16.17|18.2|16.2|18.12|16.12|0
1667805900000|2022-11-07 07:25:00|18.16|16.16|18.2|16.2|18.2|16.2|18.13|16.13|0
1667806200000|2022-11-07 07:30:00|18.19|16.19|18.31|16.31|18.31|16.31|18.17|16.17|0
1667806500000|2022-11-07 07:35:00|18.3|16.3|18.32|16.32|18.37|16.37|18.26|16.26|0
1667806800000|2022-11-07 07:40:00|18.31|16.31|18.29|16.29|18.33|16.33|18.26|16.26|0
1667807100000|2022-11-07 07:45:00|18.3|16.3|18.38|16.38|18.4|16.4|18.3|16.3|0
1667807400000|2022-11-07 07:50:00|18.37|16.37|18.42|16.42|18.43|16.43|18.36|16.36|0
1667807700000|2022-11-07 07:55:00|18.43|16.43|18.41|16.41|18.44|16.44|18.35|16.35|0
1667808000000|2022-11-07 08:00:00|18.45|16.45|18.31|16.31|18.49|16.49|18.3|16.3|0
1667808300000|2022-11-07 08:05:00|18.2|16.4|18.23|16.43|18.28|16.48|18.17|16.37|0
1667808600000|2022-11-07 08:10:00|18.21|16.41|18.06|16.26|18.22|16.42|18.02|16.22|0
1667808900000|2022-11-07 08:15:00|18.07|16.27|17.88|16.08|18.07|16.27|17.85|16.05|0
1667809200000|2022-11-07 08:20:00|17.86|16.06|17.92|16.12|17.96|16.16|17.86|16.06|0
1667809500000|2022-11-07 08:25:00|17.93|16.13|17.8|16|17.99|16.19|17.8|16|0
1667809800000|2022-11-07 08:30:00|17.81|16.01|17.49|15.69|17.81|16.01|17.43|15.63|0
1667810100000|2022-11-07 08:35:00|17.48|15.68|17.42|15.62|17.51|15.71|17.4|15.6|0
1667810400000|2022-11-07 08:40:00|17.43|15.63|17.49|15.69|17.5|15.7|17.39|15.59|0
1667810700000|2022-11-07 08:45:00|17.5|15.7|17.46|15.66|17.51|15.71|17.45|15.65|0
1667811000000|2022-11-07 08:50:00|17.47|15.67|17.39|15.59|17.49|15.69|17.38|15.58|0
1667811300000|2022-11-07 08:55:00|17.38|15.58|17.42|15.62|17.46|15.66|17.38|15.58|0
1667811600000|2022-11-07 09:00:00|17.38|15.58|17.25|15.45|17.39|15.59|17.23|15.43|0
1667811900000|2022-11-07 09:05:00|17.24|15.44|17.24|15.44|17.32|15.52|17.2|15.4|0
1667812200000|2022-11-07 09:10:00|17.25|15.45|17.37|15.57|17.4|15.6|17.23|15.43|0
1667812500000|2022-11-07 09:15:00|17.38|15.58|17.29|15.49|17.38|15.58|17.28|15.48|0
1667812800000|2022-11-07 09:20:00|17.28|15.48|17.24|15.44|17.33|15.53|17.23|15.43|0
1667813100000|2022-11-07 09:25:00|17.25|15.45|17.23|15.43|17.34|15.54|17.23|15.43|0
1667813400000|2022-11-07 09:30:00|17.24|15.44|17.3|15.5|17.31|15.51|17.23|15.43|0
1667813700000|2022-11-07 09:35:00|17.31|15.51|17.34|15.54|17.36|15.56|17.28|15.48|0
1667814000000|2022-11-07 09:40:00|17.35|15.55|17.31|15.51|17.43|15.63|17.31|15.51|0
1667814300000|2022-11-07 09:45:00|17.32|15.52|17.4|15.6|17.41|15.61|17.29|15.49|0
1667814600000|2022-11-07 09:50:00|17.41|15.61|17.36|15.56|17.42|15.62|17.35|15.55|0
1667814900000|2022-11-07 09:55:00|17.37|15.57|17.46|15.66|17.47|15.67|17.37|15.57|0
1667815200000|2022-11-07 10:00:00|17.45|15.65|17.39|15.59|17.46|15.66|17.39|15.59|0
1667815500000|2022-11-07 10:05:00|17.38|15.58|17.33|15.53|17.38|15.58|17.29|15.49|0
1667815800000|2022-11-07 10:10:00|17.31|15.51|17.19|15.39|17.35|15.55|17.19|15.39|0
1667816100000|2022-11-07 10:15:00|17.17|15.37|17.18|15.38|17.22|15.42|17.16|15.36|0
1667816400000|2022-11-07 10:20:00|17.19|15.39|17.09|15.29|17.19|15.39|17.07|15.27|0
1667816700000|2022-11-07 10:25:00|17.1|15.3|17.38|15.58|17.63|15.83|17.1|15.3|0
1667817000000|2022-11-07 10:30:00|17.37|15.57|17.43|15.63|17.44|15.64|17.37|15.57|0
1667817300000|2022-11-07 10:35:00|17.42|15.62|17.49|15.69|17.5|15.7|17.42|15.62|0
1667817600000|2022-11-07 10:40:00|17.48|15.68|17.41|15.61|17.49|15.69|17.39|15.59|0
1667817900000|2022-11-07 10:45:00|17.42|15.62|17.38|15.58|17.43|15.63|17.37|15.57|0
1667818200000|2022-11-07 10:50:00|17.39|15.59|17.38|15.58|17.46|15.66|17.38|15.58|0
1667818500000|2022-11-07 10:55:00|17.39|15.59|17.32|15.52|17.41|15.61|17.32|15.52|0
1667818800000|2022-11-07 11:00:00|17.33|15.53|17.2|15.4|17.34|15.54|17.18|15.38|0
1667819100000|2022-11-07 11:05:00|17.22|15.42|17.2|15.4|17.24|15.44|17.16|15.36|0
1667819400000|2022-11-07 11:10:00|17.21|15.41|17.31|15.51|17.31|15.51|17.19|15.39|0
1667819700000|2022-11-07 11:15:00|17.33|15.53|17.31|15.51|17.33|15.53|17.3|15.5|0
1667820000000|2022-11-07 11:20:00|17.3|15.5|17.34|15.54|17.36|15.56|17.3|15.5|0
1667820300000|2022-11-07 11:25:00|17.33|15.53|17.3|15.5|17.34|15.54|17.25|15.45|0
1667820600000|2022-11-07 11:30:00|17.29|15.49|17.23|15.43|17.3|15.5|17.22|15.42|0
1667820900000|2022-11-07 11:35:00|17.24|15.44|17.26|15.46|17.26|15.46|17.15|15.35|0
1667821200000|2022-11-07 11:40:00|17.22|15.42|17.2|15.4|17.26|15.46|17.17|15.37|0
1667821500000|2022-11-07 11:45:00|17.19|15.39|17.18|15.38|17.24|15.44|17.18|15.38|0
1667821800000|2022-11-07 11:50:00|17.19|15.39|17.22|15.42|17.23|15.43|17.18|15.38|0
1667822100000|2022-11-07 11:55:00|17.23|15.43|17.31|15.51|17.33|15.53|17.23|15.43|0
1667822400000|2022-11-07 12:00:00|17.32|15.52|17.38|15.58|17.45|15.65|17.32|15.52|0
1667822700000|2022-11-07 12:05:00|17.37|15.57|17.27|15.47|17.38|15.58|17.27|15.47|0
1667823000000|2022-11-07 12:10:00|17.26|15.46|17.17|15.37|17.26|15.46|17.14|15.34|0
1667823300000|2022-11-07 12:15:00|17.18|15.38|17.28|15.48|17.28|15.48|17.15|15.35|0
1667823600000|2022-11-07 12:20:00|17.29|15.49|17.37|15.57|17.39|15.59|17.27|15.47|0
1667823900000|2022-11-07 12:25:00|17.36|15.56|17.38|15.58|17.38|15.58|17.27|15.47|0
1667824200000|2022-11-07 12:30:00|17.39|15.59|17.37|15.57|17.41|15.61|17.33|15.53|0
1667824500000|2022-11-07 12:35:00|17.36|15.56|17.38|15.58|17.43|15.63|17.36|15.56|0
1667824800000|2022-11-07 12:40:00|17.39|15.59|17.48|15.68|17.53|15.73|17.38|15.58|0
1667825100000|2022-11-07 12:45:00|17.49|15.69|17.45|15.65|17.49|15.69|17.42|15.62|0
1667825400000|2022-11-07 12:50:00|17.43|15.63|17.44|15.64|17.46|15.66|17.42|15.62|0
1667825700000|2022-11-07 12:55:00|17.46|15.66|17.43|15.63|17.5|15.7|17.41|15.61|0
1667826000000|2022-11-07 13:00:00|17.41|15.61|17.38|15.58|17.58|15.78|17.31|15.51|0
1667826300000|2022-11-07 13:05:00|17.36|15.56|17.55|15.75|17.56|15.76|17.27|15.47|0
1667826600000|2022-11-07 13:10:00|17.56|15.76|17.53|15.73|17.62|15.82|17.51|15.71|0
1667826900000|2022-11-07 13:15:00|17.52|15.72|17.43|15.63|17.53|15.73|17.39|15.59|0
1667827200000|2022-11-07 13:20:00|17.45|15.65|17.64|15.84|17.68|15.88|17.44|15.64|0
1667827500000|2022-11-07 13:25:00|17.65|15.85|17.69|15.89|17.7|15.9|17.63|15.83|0
1667827800000|2022-11-07 13:30:00|17.68|15.88|17.68|15.88|17.74|15.94|17.66|15.86|0
1667828100000|2022-11-07 13:35:00|17.66|15.86|17.59|15.79|17.71|15.91|17.58|15.78|0
1667828400000|2022-11-07 13:40:00|17.6|15.8|17.67|15.87|17.67|15.87|17.59|15.79|0
1667828700000|2022-11-07 13:45:00|17.69|15.89|17.68|15.88|17.74|15.94|17.6|15.8|0
1667829000000|2022-11-07 13:50:00|17.69|15.89|17.73|15.93|17.74|15.94|17.63|15.83|0
1667829300000|2022-11-07 13:55:00|17.71|15.91|17.59|15.79|17.74|15.94|17.53|15.73|0
1667829600000|2022-11-07 14:00:00|17.58|15.78|17.55|15.75|17.59|15.79|17.47|15.67|0
1667829900000|2022-11-07 14:05:00|17.56|15.76|17.77|15.97|17.78|15.98|17.45|15.65|0
1667830200000|2022-11-07 14:10:00|17.76|15.96|17.66|15.86|17.77|15.97|17.65|15.85|0
1667830500000|2022-11-07 14:15:00|17.65|15.85|17.66|15.86|17.7|15.9|17.63|15.83|0
1667830800000|2022-11-07 14:20:00|17.67|15.87|17.69|15.89|17.71|15.91|17.62|15.82|0
1667831100000|2022-11-07 14:25:00|17.7|15.9|17.68|15.88|17.74|15.94|17.65|15.85|0
1667831400000|2022-11-07 14:30:00|17.69|15.89|17.78|15.98|17.89|16.09|17.51|15.71|0
1667831700000|2022-11-07 14:35:00|17.79|15.99|18.06|16.26|18.15|16.35|17.73|15.93|0
1667832000000|2022-11-07 14:40:00|18.05|16.25|17.91|16.11|18.06|16.26|17.83|16.03|0
1667832300000|2022-11-07 14:45:00|17.93|16.13|18.12|16.32|18.15|16.35|17.86|16.06|0
1667832600000|2022-11-07 14:50:00|18.13|16.33|18.26|16.46|18.34|16.54|18.01|16.21|0
1667832900000|2022-11-07 14:55:00|18.23|16.43|18.25|16.45|18.41|16.61|18.11|16.31|0
1667833200000|2022-11-07 15:00:00|18.23|16.43|17.9|16.1|18.25|16.45|17.89|16.09|0
1667833500000|2022-11-07 15:05:00|17.88|16.08|17.92|16.12|18.04|16.24|17.82|16.02|0
1667833800000|2022-11-07 15:10:00|17.91|16.11|17.76|15.96|18.04|16.24|17.74|15.94|0
1667834100000|2022-11-07 15:15:00|17.77|15.97|17.72|15.92|17.81|16.01|17.5|15.7|0
1667834400000|2022-11-07 15:20:00|17.7|15.9|17.94|16.14|18.01|16.21|17.7|15.9|0
1667834700000|2022-11-07 15:25:00|17.92|16.12|17.99|16.19|18.13|16.33|17.91|16.11|0
1667835000000|2022-11-07 15:30:00|17.97|16.17|18.04|16.24|18.1|16.3|17.94|16.14|0
1667835300000|2022-11-07 15:35:00|18.03|16.23|18.12|16.32|18.16|16.36|17.89|16.09|0
1667835600000|2022-11-07 15:40:00|18.1|16.3|17.97|16.17|18.14|16.34|17.91|16.11|0
1667835900000|2022-11-07 15:45:00|17.98|16.18|18|16.2|18.05|16.25|17.82|16.02|0
1667836200000|2022-11-07 15:50:00|18.01|16.21|17.81|16.01|18.04|16.24|17.7|15.9|0
1667836500000|2022-11-07 15:55:00|17.8|16|17.73|15.93|17.85|16.05|17.72|15.92|0
1667836800000|2022-11-07 16:00:00|17.74|15.94|17.72|15.92|17.9|16.1|17.69|15.89|0
1667837100000|2022-11-07 16:05:00|17.71|15.91|17.8|16|17.95|16.15|17.65|15.85|0
1667837400000|2022-11-07 16:10:00|17.81|16.01|17.91|16.11|17.94|16.14|17.79|15.99|0
1667837700000|2022-11-07 16:15:00|17.93|16.13|17.82|16.02|17.93|16.13|17.72|15.92|0
1667838000000|2022-11-07 16:20:00|17.8|16|17.65|15.85|17.87|16.07|17.56|15.76|0
1667838300000|2022-11-07 16:25:00|17.63|15.83|17.56|15.76|17.71|15.91|17.48|15.68|0
1667838600000|2022-11-07 16:30:00|17.57|15.77|17.53|15.73|17.59|15.79|17.46|15.66|0
1667838900000|2022-11-07 16:35:00|17.52|15.72|17.64|15.84|17.65|15.85|17.51|15.71|0
1667839200000|2022-11-07 16:40:00|17.65|15.85|18.01|16.21|18.06|16.26|17.64|15.84|0
1667839500000|2022-11-07 16:45:00|18.03|16.23|17.93|16.13|18.06|16.26|17.91|16.11|0
1667839800000|2022-11-07 16:50:00|17.92|16.12|17.93|16.13|17.99|16.19|17.89|16.09|0
1667840100000|2022-11-07 16:55:00|17.91|16.11|18.06|16.26|18.06|16.26|17.88|16.08|0
1667840400000|2022-11-07 17:00:00|18.07|16.27|18.06|16.26|18.19|16.39|18.03|16.23|0
1667840700000|2022-11-07 17:05:00|18.07|16.27|17.89|16.09|18.14|16.34|17.87|16.07|0
1667841000000|2022-11-07 17:10:00|17.9|16.1|17.88|16.08|17.92|16.12|17.78|15.98|0
1667841300000|2022-11-07 17:15:00|17.86|16.06|17.85|16.05|17.97|16.17|17.82|16.02|0
1667841600000|2022-11-07 17:20:00|17.86|16.06|17.39|15.59|17.91|16.11|17.39|15.59|0
1667841900000|2022-11-07 17:25:00|17.38|15.58|17.4|15.6|17.5|15.7|17.38|15.58|0
1667842200000|2022-11-07 17:30:00|17.39|15.59|17.4|15.6|17.43|15.63|17.34|15.54|0
1667842500000|2022-11-07 17:35:00|17.39|15.59|17.47|15.67|17.51|15.71|17.38|15.58|0
1667842800000|2022-11-07 17:40:00|17.44|15.64|17.43|15.63|17.51|15.71|17.4|15.6|0
1667843100000|2022-11-07 17:45:00|17.44|15.64|17.49|15.69|17.54|15.74|17.36|15.56|0
1667843400000|2022-11-07 17:50:00|17.5|15.7|17.54|15.74|17.57|15.77|17.49|15.69|0
1667843700000|2022-11-07 17:55:00|17.55|15.75|17.46|15.66|17.6|15.8|17.46|15.66|0
1667844000000|2022-11-07 18:00:00|17.45|15.65|17.28|15.48|17.46|15.66|17.27|15.47|0
1667844300000|2022-11-07 18:05:00|17.27|15.47|17.21|15.41|17.29|15.49|17.2|15.4|0
1667844600000|2022-11-07 18:10:00|17.22|15.42|17.23|15.43|17.27|15.47|17.14|15.34|0
1667844900000|2022-11-07 18:15:00|17.21|15.41|17.23|15.43|17.3|15.5|17.17|15.37|0
1667845200000|2022-11-07 18:20:00|17.22|15.42|17.31|15.51|17.32|15.52|17.22|15.42|0
1667845500000|2022-11-07 18:25:00|17.3|15.5|17.25|15.45|17.35|15.55|17.23|15.43|0
1667845800000|2022-11-07 18:30:00|17.24|15.44|17.31|15.51|17.31|15.51|17.21|15.41|0
1667846100000|2022-11-07 18:35:00|17.32|15.52|17.31|15.51|17.4|15.6|17.31|15.51|0
1667846400000|2022-11-07 18:40:00|17.3|15.5|17.3|15.5|17.39|15.59|17.29|15.49|0
1667846700000|2022-11-07 18:45:00|17.29|15.49|17.27|15.47|17.32|15.52|17.25|15.45|0
1667847000000|2022-11-07 18:50:00|17.26|15.46|17.21|15.41|17.3|15.5|17.21|15.41|0
1667847300000|2022-11-07 18:55:00|17.22|15.42|17.16|15.36|17.24|15.44|17.15|15.35|0
1667847600000|2022-11-07 19:00:00|17.15|15.35|17.04|15.24|17.15|15.35|17.04|15.24|0
1667847900000|2022-11-07 19:05:00|17.05|15.25|17.03|15.23|17.11|15.31|17.02|15.22|0
1667848200000|2022-11-07 19:10:00|17.05|15.25|17.54|15.74|17.54|15.74|16.87|15.07|0
1667848500000|2022-11-07 19:15:00|17.5|15.7|17.15|15.35|17.5|15.7|16.98|15.18|0
1667848800000|2022-11-07 19:20:00|17.16|15.36|17.13|15.33|17.2|15.4|17.12|15.32|0
1667849100000|2022-11-07 19:25:00|17.15|15.35|17.13|15.33|17.2|15.4|17.1|15.3|0
1667849400000|2022-11-07 19:30:00|17.1|15.3|17.01|15.21|17.13|15.33|17|15.2|0
1667849700000|2022-11-07 19:35:00|17|15.2|16.99|15.19|17.05|15.25|16.98|15.18|0
1667850000000|2022-11-07 19:40:00|17|15.2|17.37|15.57|17.43|15.63|16.98|15.18|0
1667850300000|2022-11-07 19:45:00|17.35|15.55|17.35|15.55|17.4|15.6|17.31|15.51|0
1667850600000|2022-11-07 19:50:00|17.36|15.56|17.37|15.57|17.41|15.61|17.33|15.53|0
1667850900000|2022-11-07 19:55:00|17.38|15.58|17.5|15.7|17.53|15.73|17.37|15.57|0
1667851200000|2022-11-07 20:00:00|17.49|15.69|17.42|15.62|17.49|15.69|17.39|15.59|0
1667851500000|2022-11-07 20:05:00|17.41|15.61|17.4|15.6|17.48|15.68|17.37|15.57|0
1667851800000|2022-11-07 20:10:00|17.39|15.59|17.28|15.48|17.42|15.62|17.28|15.48|0
1667852100000|2022-11-07 20:15:00|17.27|15.47|17.22|15.42|17.28|15.48|17.2|15.4|0
1667852400000|2022-11-07 20:20:00|17.23|15.43|17.22|15.42|17.35|15.55|17.21|15.41|0
1667852700000|2022-11-07 20:25:00|17.21|15.41|17.24|15.44|17.29|15.49|17.21|15.41|0
1667853000000|2022-11-07 20:30:00|17.26|15.46|17.21|15.41|17.26|15.46|17.13|15.33|0
1667853300000|2022-11-07 20:35:00|17.2|15.4|17.27|15.47|17.33|15.53|17.18|15.38|0
1667853600000|2022-11-07 20:40:00|17.28|15.48|17.26|15.46|17.34|15.54|17.24|15.44|0
1667853900000|2022-11-07 20:45:00|17.28|15.48|17.23|15.43|17.36|15.56|17.23|15.43|0
1667854200000|2022-11-07 20:50:00|17.22|15.42|17.33|15.53|17.35|15.55|17.21|15.41|0
1667854500000|2022-11-07 20:55:00|17.34|15.54|17.29|15.49|17.49|15.69|17.29|15.49|0
1667854800000|2022-11-07 21:00:00|17.39|15.59|17.32|15.52|17.41|15.61|17.29|15.49|0
1667855100000|2022-11-07 21:05:00|17.33|15.53|17.32|15.52|17.34|15.54|17.29|15.49|0
1667855400000|2022-11-07 21:10:00|17.31|15.51|17.34|15.54|17.34|15.54|17.28|15.48|0
1667855700000|2022-11-07 21:15:00|17.43|15.43|17.41|15.41|17.43|15.43|17.4|15.4|0
1667856000000|2022-11-07 21:20:00|17.4|15.4|17.39|15.39|17.41|15.41|17.39|15.39|0
1667856300000|2022-11-07 21:25:00|17.4|15.4|17.43|15.43|17.43|15.43|17.38|15.38|0
1667856600000|2022-11-07 21:30:00|17.41|15.41|17.43|15.43|17.44|15.44|17.41|15.41|0
1667856900000|2022-11-07 21:35:00|17.44|15.44|17.46|15.46|17.47|15.47|17.43|15.43|0
1667857200000|2022-11-07 21:40:00|17.47|15.47|17.48|15.48|17.49|15.49|17.47|15.47|0
1667857500000|2022-11-07 21:45:00|17.49|15.49|17.56|15.56|17.56|15.56|17.47|15.47|0
1667857800000|2022-11-07 21:50:00|17.55|15.55|17.52|15.52|17.55|15.55|17.5|15.5|0
1667858100000|2022-11-07 21:55:00|17.51|15.51|17.51|15.51|17.51|15.51|17.49|15.49|0
1667858400000|2022-11-07 22:00:00|17.5|15.5|17.5|15.5|17.51|15.51|17.49|15.49|0
1667858700000|2022-11-07 22:05:00|17.51|15.51|17.49|15.49|17.51|15.51|17.49|15.49|0
1667859000000|2022-11-07 22:10:00|17.5|15.5|17.47|15.47|17.5|15.5|17.47|15.47|0
1667859300000|2022-11-07 22:15:00|17.46|15.46|17.47|15.47|17.48|15.48|17.46|15.46|0
1667860200000|2022-11-07 22:30:00|17.46|15.46|17.47|15.47|17.47|15.47|17.46|15.46|0
1667860500000|2022-11-07 22:35:00|17.46|15.46|17.47|15.47|17.47|15.47|17.46|15.46|0
1667860800000|2022-11-07 22:40:00|17.48|15.48|17.47|15.47|17.48|15.48|17.47|15.47|0
1667861400000|2022-11-07 22:50:00|17.46|15.46|17.47|15.47|17.47|15.47|17.46|15.46|0
1667861700000|2022-11-07 22:55:00|17.48|15.48|17.46|15.46|17.48|15.48|17.46|15.46|0
1667862000000|2022-11-07 23:00:00|17.47|15.47|17.5|15.5|17.58|15.58|17.46|15.46|0
1667862300000|2022-11-07 23:05:00|17.49|15.49|17.45|15.45|17.53|15.53|17.45|15.45|0
1667862600000|2022-11-07 23:10:00|17.46|15.46|17.42|15.42|17.47|15.47|17.39|15.39|0
1667862900000|2022-11-07 23:15:00|17.41|15.41|17.43|15.43|17.44|15.44|17.38|15.38|0
1667863200000|2022-11-07 23:20:00|17.44|15.44|17.45|15.45|17.46|15.46|17.42|15.42|0
1667863500000|2022-11-07 23:25:00|17.46|15.46|17.47|15.47|17.47|15.47|17.44|15.44|0
1667863800000|2022-11-07 23:30:00|17.46|15.46|17.53|15.53|17.53|15.53|17.46|15.46|0
1667864100000|2022-11-07 23:35:00|17.52|15.52|17.46|15.46|17.53|15.53|17.46|15.46|0
1667864400000|2022-11-07 23:40:00|17.45|15.45|17.44|15.44|17.48|15.48|17.43|15.43|0
1667864700000|2022-11-07 23:45:00|17.43|15.43|17.39|15.39|17.45|15.45|17.39|15.39|0
1667865000000|2022-11-07 23:50:00|17.38|15.38|17.39|15.39|17.43|15.43|17.37|15.37|0
1667865300000|2022-11-07 23:55:00|17.38|15.38|17.38|15.38|17.39|15.39|17.36|15.36|0
1667865600000|2022-11-08 00:00:00|17.36|15.36|17.35|15.35|17.39|15.39|17.35|15.35|0
1667865900000|2022-11-08 00:05:00|17.36|15.36|17.36|15.36|17.38|15.38|17.35|15.35|0
1667866200000|2022-11-08 00:10:00|17.37|15.37|17.35|15.35|17.38|15.38|17.35|15.35|0
1667866500000|2022-11-08 00:15:00|17.33|15.33|17.34|15.34|17.35|15.35|17.3|15.3|0
1667866800000|2022-11-08 00:20:00|17.35|15.35|17.29|15.29|17.35|15.35|17.29|15.29|0
1667867100000|2022-11-08 00:25:00|17.3|15.3|17.27|15.27|17.3|15.3|17.26|15.26|0
1667867400000|2022-11-08 00:30:00|17.26|15.26|17.06|15.06|17.26|15.26|17.05|15.05|0
1667867700000|2022-11-08 00:35:00|17.05|15.05|17.05|15.05|17.11|15.11|17.03|15.03|0
1667868000000|2022-11-08 00:40:00|17.06|15.06|17.02|15.02|17.06|15.06|17.02|15.02|0
1667868300000|2022-11-08 00:45:00|17.03|15.03|17.13|15.13|17.13|15.13|17.02|15.02|0
1667868600000|2022-11-08 00:50:00|17.12|15.12|17.13|15.13|17.14|15.14|17.11|15.11|0
1667868900000|2022-11-08 00:55:00|17.14|15.14|17.11|15.11|17.14|15.14|17.09|15.09|0
1667869200000|2022-11-08 01:00:00|17.12|15.12|17.22|15.22|17.23|15.23|17.11|15.11|0
1667869500000|2022-11-08 01:05:00|17.23|15.23|17.22|15.22|17.23|15.23|17.19|15.19|0
1667869800000|2022-11-08 01:10:00|17.21|15.21|17.21|15.21|17.22|15.22|17.2|15.2|0
1667870100000|2022-11-08 01:15:00|17.22|15.22|17.19|15.19|17.23|15.23|17.19|15.19|0
1667870400000|2022-11-08 01:20:00|17.2|15.2|17.28|15.28|17.28|15.28|17.16|15.16|0
1667870700000|2022-11-08 01:25:00|17.27|15.27|17.25|15.25|17.27|15.27|17.21|15.21|0
1667871000000|2022-11-08 01:30:00|17.26|15.26|17.28|15.28|17.32|15.32|17.21|15.21|0
1667871300000|2022-11-08 01:35:00|17.27|15.27|17.26|15.26|17.28|15.28|17.22|15.22|0
1667871600000|2022-11-08 01:40:00|17.27|15.27|17.26|15.26|17.29|15.29|17.24|15.24|0
1667871900000|2022-11-08 01:45:00|17.25|15.25|17.26|15.26|17.28|15.28|17.23|15.23|0
1667872200000|2022-11-08 01:50:00|17.25|15.25|17.28|15.28|17.3|15.3|17.23|15.23|0
1667872500000|2022-11-08 01:55:00|17.27|15.27|17.24|15.24|17.27|15.27|17.23|15.23|0
1667872800000|2022-11-08 02:00:00|17.23|15.23|17.28|15.28|17.3|15.3|17.23|15.23|0
1667873100000|2022-11-08 02:05:00|17.29|15.29|17.35|15.35|17.36|15.36|17.29|15.29|0
1667873400000|2022-11-08 02:10:00|17.36|15.36|17.41|15.41|17.42|15.42|17.34|15.34|0
1667873700000|2022-11-08 02:15:00|17.39|15.39|17.36|15.36|17.39|15.39|17.34|15.34|0
1667874000000|2022-11-08 02:20:00|17.35|15.35|17.34|15.34|17.37|15.37|17.32|15.32|0
1667874300000|2022-11-08 02:25:00|17.33|15.33|17.32|15.32|17.36|15.36|17.31|15.31|0
1667874600000|2022-11-08 02:30:00|17.31|15.31|17.36|15.36|17.37|15.37|17.3|15.3|0
1667874900000|2022-11-08 02:35:00|17.37|15.37|17.36|15.36|17.38|15.38|17.34|15.34|0
1667875200000|2022-11-08 02:40:00|17.35|15.35|17.35|15.35|17.36|15.36|17.34|15.34|0
1667875500000|2022-11-08 02:45:00|17.37|15.37|17.4|15.4|17.41|15.41|17.36|15.36|0
1667875800000|2022-11-08 02:50:00|17.39|15.39|17.4|15.4|17.43|15.43|17.39|15.39|0
1667876100000|2022-11-08 02:55:00|17.41|15.41|17.45|15.45|17.45|15.45|17.4|15.4|0
1667876400000|2022-11-08 03:00:00|17.44|15.44|17.41|15.41|17.45|15.45|17.4|15.4|0
1667876700000|2022-11-08 03:05:00|17.4|15.4|17.35|15.35|17.41|15.41|17.35|15.35|0
1667877000000|2022-11-08 03:10:00|17.36|15.36|17.35|15.35|17.38|15.38|17.34|15.34|0
1667877300000|2022-11-08 03:15:00|17.34|15.34|17.34|15.34|17.36|15.36|17.33|15.33|0
1667877600000|2022-11-08 03:20:00|17.35|15.35|17.4|15.4|17.4|15.4|17.35|15.35|0
1667877900000|2022-11-08 03:25:00|17.39|15.39|17.33|15.33|17.4|15.4|17.33|15.33|0
1667878200000|2022-11-08 03:30:00|17.34|15.34|17.33|15.33|17.35|15.35|17.31|15.31|0
1667878500000|2022-11-08 03:35:00|17.32|15.32|17.29|15.29|17.33|15.33|17.28|15.28|0
1667878800000|2022-11-08 03:40:00|17.3|15.3|17.31|15.31|17.32|15.32|17.29|15.29|0
1667879100000|2022-11-08 03:45:00|17.3|15.3|17.32|15.32|17.32|15.32|17.3|15.3|0
1667879400000|2022-11-08 03:50:00|17.31|15.31|17.31|15.31|17.32|15.32|17.29|15.29|0
1667879700000|2022-11-08 03:55:00|17.32|15.32|17.34|15.34|17.34|15.34|17.3|15.3|0
1667880000000|2022-11-08 04:00:00|17.33|15.33|17.31|15.31|17.33|15.33|17.28|15.28|0
1667880300000|2022-11-08 04:05:00|17.32|15.32|17.36|15.36|17.36|15.36|17.32|15.32|0
1667880600000|2022-11-08 04:10:00|17.35|15.35|17.36|15.36|17.37|15.37|17.34|15.34|0
1667880900000|2022-11-08 04:15:00|17.37|15.37|17.43|15.43|17.43|15.43|17.36|15.36|0
1667881200000|2022-11-08 04:20:00|17.44|15.44|17.47|15.47|17.47|15.47|17.44|15.44|0
1667881500000|2022-11-08 04:25:00|17.48|15.48|17.48|15.48|17.48|15.48|17.46|15.46|0
1667881800000|2022-11-08 04:30:00|17.47|15.47|17.46|15.46|17.48|15.48|17.46|15.46|0
1667882100000|2022-11-08 04:35:00|17.45|15.45|17.47|15.47|17.48|15.48|17.45|15.45|0
1667882400000|2022-11-08 04:40:00|17.46|15.46|17.51|15.51|17.52|15.52|17.46|15.46|0
1667882700000|2022-11-08 04:45:00|17.5|15.5|17.46|15.46|17.51|15.51|17.45|15.45|0
1667883000000|2022-11-08 04:50:00|17.45|15.45|17.44|15.44|17.46|15.46|17.44|15.44|0
1667883300000|2022-11-08 04:55:00|17.45|15.45|17.44|15.44|17.46|15.46|17.44|15.44|0
1667883600000|2022-11-08 05:00:00|17.43|15.43|17.47|15.47|17.48|15.48|17.43|15.43|0
1667883900000|2022-11-08 05:05:00|17.46|15.46|17.53|15.53|17.53|15.53|17.46|15.46|0
1667884200000|2022-11-08 05:10:00|17.52|15.52|17.56|15.56|17.56|15.56|17.5|15.5|0
1667884500000|2022-11-08 05:15:00|17.55|15.55|17.56|15.56|17.6|15.6|17.55|15.55|0
1667884800000|2022-11-08 05:20:00|17.55|15.55|17.54|15.54|17.59|15.59|17.54|15.54|0
1667885100000|2022-11-08 05:25:00|17.55|15.55|17.53|15.53|17.55|15.55|17.52|15.52|0
1667885400000|2022-11-08 05:30:00|17.55|15.55|17.53|15.53|17.55|15.55|17.49|15.49|0
1667885700000|2022-11-08 05:35:00|17.52|15.52|17.56|15.56|17.56|15.56|17.52|15.52|0
1667886000000|2022-11-08 05:40:00|17.57|15.57|17.53|15.53|17.6|15.6|17.53|15.53|0
1667886300000|2022-11-08 05:45:00|17.52|15.52|17.52|15.52|17.54|15.54|17.49|15.49|0
1667886600000|2022-11-08 05:50:00|17.53|15.53|17.47|15.47|17.54|15.54|17.47|15.47|0
1667886900000|2022-11-08 05:55:00|17.46|15.46|17.54|15.54|17.54|15.54|17.46|15.46|0
1667887200000|2022-11-08 06:00:00|17.53|15.53|17.47|15.47|17.54|15.54|17.44|15.44|0
1667887500000|2022-11-08 06:05:00|17.48|15.48|17.46|15.46|17.48|15.48|17.45|15.45|0
1667887800000|2022-11-08 06:10:00|17.45|15.45|17.5|15.5|17.52|15.52|17.45|15.45|0
1667888100000|2022-11-08 06:15:00|17.49|15.49|17.47|15.47|17.5|15.5|17.47|15.47|0
1667888400000|2022-11-08 06:20:00|17.46|15.46|17.47|15.47|17.49|15.49|17.43|15.43|0
1667888700000|2022-11-08 06:25:00|17.48|15.48|17.48|15.48|17.49|15.49|17.45|15.45|0
1667889000000|2022-11-08 06:30:00|17.49|15.49|17.43|15.43|17.49|15.49|17.42|15.42|0
1667889300000|2022-11-08 06:35:00|17.42|15.42|17.43|15.43|17.45|15.45|17.42|15.42|0
1667889600000|2022-11-08 06:40:00|17.42|15.42|17.38|15.38|17.42|15.42|17.38|15.38|0
1667889900000|2022-11-08 06:45:00|17.39|15.39|17.4|15.4|17.41|15.41|17.39|15.39|0
1667890200000|2022-11-08 06:50:00|17.41|15.41|17.42|15.42|17.45|15.45|17.4|15.4|0
1667890500000|2022-11-08 06:55:00|17.41|15.41|17.41|15.41|17.44|15.44|17.41|15.41|0
1667890800000|2022-11-08 07:00:00|17.42|15.42|17.45|15.45|17.47|15.47|17.39|15.39|0
1667891100000|2022-11-08 07:05:00|17.44|15.44|17.51|15.51|17.52|15.52|17.41|15.41|0
1667891400000|2022-11-08 07:10:00|17.52|15.52|17.58|15.58|17.62|15.62|17.52|15.52|0
1667891700000|2022-11-08 07:15:00|17.57|15.57|17.59|15.59|17.63|15.63|17.56|15.56|0
1667892000000|2022-11-08 07:20:00|17.58|15.58|17.52|15.52|17.6|15.6|17.52|15.52|0
1667892300000|2022-11-08 07:25:00|17.51|15.51|17.48|15.48|17.54|15.54|17.48|15.48|0
1667892600000|2022-11-08 07:30:00|17.49|15.49|17.11|15.11|17.83|15.83|17.09|15.09|0
1667892900000|2022-11-08 07:35:00|17.12|15.12|17.14|15.14|17.15|15.15|17.08|15.08|0
1667893200000|2022-11-08 07:40:00|17.15|15.15|17.13|15.13|17.2|15.2|17.11|15.11|0
1667893500000|2022-11-08 07:45:00|17.14|15.14|17.14|15.14|17.17|15.17|17.12|15.12|0
1667893800000|2022-11-08 07:50:00|17.13|15.13|17.14|15.14|17.2|15.2|17.12|15.12|0
1667894100000|2022-11-08 07:55:00|17.15|15.15|17.15|15.15|17.17|15.17|17.11|15.11|0
1667894400000|2022-11-08 08:00:00|17.17|15.17|17.29|15.29|17.31|15.31|17.17|15.17|0
1667894700000|2022-11-08 08:05:00|17.19|15.39|17.14|15.34|17.21|15.41|17.09|15.29|0
1667895000000|2022-11-08 08:10:00|17.13|15.33|17.16|15.36|17.2|15.4|17.12|15.32|0
1667895300000|2022-11-08 08:15:00|17.18|15.38|17.2|15.4|17.28|15.48|17.17|15.37|0
1667895600000|2022-11-08 08:20:00|17.21|15.41|17.21|15.41|17.22|15.42|17.15|15.35|0
1667895900000|2022-11-08 08:25:00|17.22|15.42|17.15|15.35|17.24|15.44|17.14|15.34|0
1667896200000|2022-11-08 08:30:00|17.18|15.38|17.08|15.28|17.19|15.39|17.08|15.28|0
1667896500000|2022-11-08 08:35:00|17.06|15.26|17.01|15.21|17.11|15.31|17.01|15.21|0
1667896800000|2022-11-08 08:40:00|17.02|15.22|17.02|15.22|17.1|15.3|17.01|15.21|0
1667897100000|2022-11-08 08:45:00|17.01|15.21|17.03|15.23|17.09|15.29|17.01|15.21|0
1667897400000|2022-11-08 08:50:00|17.02|15.22|17.1|15.3|17.12|15.32|17.01|15.21|0
1667897700000|2022-11-08 08:55:00|17.07|15.27|16.99|15.19|17.08|15.28|16.97|15.17|0
1667898000000|2022-11-08 09:00:00|17|15.2|17.08|15.28|17.11|15.31|17|15.2|0
1667898300000|2022-11-08 09:05:00|17.09|15.29|17.06|15.26|17.09|15.29|17.04|15.24|0
1667898600000|2022-11-08 09:10:00|17.05|15.25|17.07|15.27|17.07|15.27|17|15.2|0
1667898900000|2022-11-08 09:15:00|17.08|15.28|17.05|15.25|17.1|15.3|17.03|15.23|0
1667899200000|2022-11-08 09:20:00|17.04|15.24|16.9|15.1|17.04|15.24|16.9|15.1|0
1667899500000|2022-11-08 09:25:00|16.89|15.09|16.76|14.96|16.91|15.11|16.75|14.95|0
1667899800000|2022-11-08 09:30:00|16.75|14.95|16.67|14.87|16.77|14.97|16.66|14.86|0
1667900100000|2022-11-08 09:35:00|16.68|14.88|16.64|14.84|16.7|14.9|16.61|14.81|0
1667900400000|2022-11-08 09:40:00|16.65|14.85|16.6|14.8|16.67|14.87|16.6|14.8|0
1667900700000|2022-11-08 09:45:00|16.61|14.81|16.66|14.86|16.67|14.87|16.6|14.8|0
1667901000000|2022-11-08 09:50:00|16.65|14.85|16.66|14.86|16.66|14.86|16.64|14.84|0
1667901300000|2022-11-08 09:55:00|16.65|14.85|16.57|14.77|16.68|14.88|16.57|14.77|0
1667901600000|2022-11-08 10:00:00|16.59|14.79|16.58|14.78|16.67|14.87|16.58|14.78|0
1667901900000|2022-11-08 10:05:00|16.59|14.79|16.51|14.71|16.6|14.8|16.48|14.68|0
1667902200000|2022-11-08 10:10:00|16.5|14.7|16.47|14.67|16.56|14.76|16.47|14.67|0
1667902500000|2022-11-08 10:15:00|16.48|14.68|16.58|14.78|16.58|14.78|16.47|14.67|0
1667902800000|2022-11-08 10:20:00|16.59|14.79|16.68|14.88|16.68|14.88|16.59|14.79|0
1667903100000|2022-11-08 10:25:00|16.67|14.87|16.67|14.87|16.7|14.9|16.64|14.84|0
1667903400000|2022-11-08 10:30:00|16.66|14.86|16.69|14.89|16.69|14.89|16.63|14.83|0
1667903700000|2022-11-08 10:35:00|16.7|14.9|16.68|14.88|16.71|14.91|16.64|14.84|0
1667904000000|2022-11-08 10:40:00|16.67|14.87|16.67|14.87|16.71|14.91|16.64|14.84|0
1667904300000|2022-11-08 10:45:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1667904600000|2022-11-08 10:50:00|16.66|14.86|16.68|14.88|16.68|14.88|16.64|14.84|0
1667904900000|2022-11-08 10:55:00|16.71|14.91|16.76|14.96|16.77|14.97|16.68|14.88|0
1667905200000|2022-11-08 11:00:00|16.74|14.94|16.73|14.93|16.75|14.95|16.7|14.9|0
1667905500000|2022-11-08 11:05:00|16.74|14.94|16.68|14.88|16.74|14.94|16.68|14.88|0
1667905800000|2022-11-08 11:10:00|16.67|14.87|16.66|14.86|16.68|14.88|16.62|14.82|0
1667906100000|2022-11-08 11:15:00|16.65|14.85|16.66|14.86|16.68|14.88|16.63|14.83|0
1667906400000|2022-11-08 11:20:00|16.65|14.85|16.59|14.79|16.69|14.89|16.59|14.79|0
1667906700000|2022-11-08 11:25:00|16.58|14.78|16.58|14.78|16.61|14.81|16.55|14.75|0
1667907000000|2022-11-08 11:30:00|16.59|14.79|16.52|14.72|16.6|14.8|16.52|14.72|0
1667907300000|2022-11-08 11:35:00|16.53|14.73|16.51|14.71|16.56|14.76|16.5|14.7|0
1667907600000|2022-11-08 11:40:00|16.49|14.69|16.49|14.69|16.51|14.71|16.43|14.63|0
1667907900000|2022-11-08 11:45:00|16.47|14.67|16.39|14.59|16.48|14.68|16.35|14.55|0
1667908200000|2022-11-08 11:50:00|16.4|14.6|16.37|14.57|16.4|14.6|16.33|14.53|0
1667908500000|2022-11-08 11:55:00|16.36|14.56|16.35|14.55|16.36|14.56|16.32|14.52|0
1667908800000|2022-11-08 12:00:00|16.34|14.54|16.42|14.62|16.42|14.62|16.34|14.54|0
1667909100000|2022-11-08 12:05:00|16.43|14.63|16.4|14.6|16.45|14.65|16.36|14.56|0
1667909400000|2022-11-08 12:10:00|16.39|14.59|16.44|14.64|16.46|14.66|16.39|14.59|0
1667909700000|2022-11-08 12:15:00|16.46|14.66|16.59|14.79|16.62|14.82|16.46|14.66|0
1667910000000|2022-11-08 12:20:00|16.58|14.78|16.57|14.77|16.61|14.81|16.56|14.76|0
1667910300000|2022-11-08 12:25:00|16.56|14.76|16.6|14.8|16.63|14.83|16.55|14.75|0
1667910600000|2022-11-08 12:30:00|16.59|14.79|16.61|14.81|16.62|14.82|16.57|14.77|0
1667910900000|2022-11-08 12:35:00|16.62|14.82|16.64|14.84|16.67|14.87|16.57|14.77|0
1667911200000|2022-11-08 12:40:00|16.62|14.82|16.64|14.84|16.68|14.88|16.62|14.82|0
1667911500000|2022-11-08 12:45:00|16.65|14.85|16.56|14.76|16.65|14.85|16.56|14.76|0
1667911800000|2022-11-08 12:50:00|16.57|14.77|16.58|14.78|16.61|14.81|16.55|14.75|0
1667912100000|2022-11-08 12:55:00|16.57|14.77|16.48|14.68|16.59|14.79|16.48|14.68|0
1667912400000|2022-11-08 13:00:00|16.47|14.67|16.51|14.71|16.52|14.72|16.46|14.66|0
1667912700000|2022-11-08 13:05:00|16.52|14.72|16.63|14.83|16.63|14.83|16.52|14.72|0
1667913000000|2022-11-08 13:10:00|16.62|14.82|16.58|14.78|16.65|14.85|16.56|14.76|0
1667913300000|2022-11-08 13:15:00|16.57|14.77|16.71|14.91|16.86|15.06|16.53|14.73|0
1667913600000|2022-11-08 13:20:00|16.7|14.9|16.62|14.82|16.74|14.94|16.59|14.79|0
1667913900000|2022-11-08 13:25:00|16.63|14.83|16.68|14.88|16.68|14.88|16.59|14.79|0
1667914200000|2022-11-08 13:30:00|16.67|14.87|16.63|14.83|16.67|14.87|16.6|14.8|0
1667914500000|2022-11-08 13:35:00|16.62|14.82|16.53|14.73|16.64|14.84|16.5|14.7|0
1667914800000|2022-11-08 13:40:00|16.52|14.72|16.5|14.7|16.53|14.73|16.5|14.7|0
1667915100000|2022-11-08 13:45:00|16.49|14.69|16.49|14.69|16.55|14.75|16.48|14.68|0
1667915400000|2022-11-08 13:50:00|16.47|14.67|16.48|14.68|16.5|14.7|16.45|14.65|0
1667915700000|2022-11-08 13:55:00|16.49|14.69|16.54|14.74|16.54|14.74|16.48|14.68|0
1667916000000|2022-11-08 14:00:00|16.55|14.75|16.36|14.56|16.56|14.76|16.34|14.54|0
1667916300000|2022-11-08 14:05:00|16.37|14.57|16.42|14.62|16.43|14.63|16.37|14.57|0
1667916600000|2022-11-08 14:10:00|16.43|14.63|16.51|14.71|16.53|14.73|16.43|14.63|0
1667916900000|2022-11-08 14:15:00|16.5|14.7|16.53|14.73|16.54|14.74|16.47|14.67|0
1667917200000|2022-11-08 14:20:00|16.54|14.74|16.47|14.67|16.54|14.74|16.47|14.67|0
1667917500000|2022-11-08 14:25:00|16.48|14.68|16.55|14.75|16.57|14.77|16.48|14.68|0
1667917800000|2022-11-08 14:30:00|16.54|14.74|16.85|15.05|16.94|15.14|16.52|14.72|0
1667918100000|2022-11-08 14:35:00|16.86|15.06|16.95|15.15|17|15.2|16.86|15.06|0
1667918400000|2022-11-08 14:40:00|16.93|15.13|16.84|15.04|17.01|15.21|16.83|15.03|0
1667918700000|2022-11-08 14:45:00|16.85|15.05|16.83|15.03|17.01|15.21|16.8|15|0
1667919000000|2022-11-08 14:50:00|16.85|15.05|16.6|14.8|16.87|15.07|16.57|14.77|0
1667919300000|2022-11-08 14:55:00|16.61|14.81|16.7|14.9|16.7|14.9|16.55|14.75|0
1667919600000|2022-11-08 15:00:00|16.69|14.89|16.75|14.95|16.78|14.98|16.59|14.79|0
1667919900000|2022-11-08 15:05:00|16.85|15.05|16.67|14.87|16.86|15.06|16.65|14.85|0
1667920200000|2022-11-08 15:10:00|16.7|14.9|16.64|14.84|16.75|14.95|16.57|14.77|0
1667920500000|2022-11-08 15:15:00|16.67|14.87|16.41|14.61|16.67|14.87|16.39|14.59|0
1667920800000|2022-11-08 15:20:00|16.43|14.63|16.41|14.61|16.44|14.64|16.3|14.5|0
1667921100000|2022-11-08 15:25:00|16.42|14.62|16.74|14.94|16.87|15.07|16.36|14.56|0
1667921400000|2022-11-08 15:30:00|16.72|14.92|16.58|14.78|16.74|14.94|16.54|14.74|0
1667921700000|2022-11-08 15:35:00|16.59|14.79|16.54|14.74|16.63|14.83|16.47|14.67|0
1667922000000|2022-11-08 15:40:00|16.52|14.72|16.41|14.61|16.53|14.73|16.36|14.56|0
1667922300000|2022-11-08 15:45:00|16.4|14.6|16.36|14.56|16.45|14.65|16.34|14.54|0
1667922600000|2022-11-08 15:50:00|16.35|14.55|16.46|14.66|16.49|14.69|16.32|14.52|0
1667922900000|2022-11-08 15:55:00|16.45|14.65|16.39|14.59|16.49|14.69|16.38|14.58|0
1667923200000|2022-11-08 16:00:00|16.38|14.58|16.81|15.01|16.84|15.04|16.38|14.58|0
1667923500000|2022-11-08 16:05:00|16.8|15|16.69|14.89|16.87|15.07|16.68|14.88|0
1667923800000|2022-11-08 16:10:00|16.68|14.88|16.57|14.77|16.68|14.88|16.54|14.74|0
1667924100000|2022-11-08 16:15:00|16.56|14.76|16.56|14.76|16.59|14.79|16.52|14.72|0
1667924400000|2022-11-08 16:20:00|16.55|14.75|16.44|14.64|16.55|14.75|16.41|14.61|0
1667924700000|2022-11-08 16:25:00|16.43|14.63|16.53|14.73|16.76|14.96|16.34|14.54|0
1667925000000|2022-11-08 16:30:00|16.54|14.74|16.37|14.57|16.55|14.75|16.36|14.56|0
1667925300000|2022-11-08 16:35:00|16.36|14.56|16.3|14.5|16.4|14.6|16.28|14.48|0
1667925600000|2022-11-08 16:40:00|16.29|14.49|16.56|14.76|16.56|14.76|16.24|14.44|0
1667925900000|2022-11-08 16:45:00|16.55|14.75|16.66|14.86|16.66|14.86|16.54|14.74|0
1667926200000|2022-11-08 16:50:00|16.65|14.85|16.56|14.76|16.74|14.94|16.56|14.76|0
1667926500000|2022-11-08 16:55:00|16.58|14.78|16.59|14.79|16.63|14.83|16.56|14.76|0
1667926800000|2022-11-08 17:00:00|16.58|14.78|16.63|14.83|16.63|14.83|16.54|14.74|0
1667927100000|2022-11-08 17:05:00|16.65|14.85|16.61|14.81|16.66|14.86|16.59|14.79|0
1667927400000|2022-11-08 17:10:00|16.6|14.8|16.68|14.88|16.68|14.88|16.53|14.73|0
1667927700000|2022-11-08 17:15:00|16.69|14.89|16.71|14.91|16.76|14.96|16.69|14.89|0
1667928000000|2022-11-08 17:20:00|16.72|14.92|16.67|14.87|16.76|14.96|16.67|14.87|0
1667928300000|2022-11-08 17:25:00|16.68|14.88|16.65|14.85|16.71|14.91|16.64|14.84|0
1667928600000|2022-11-08 17:30:00|16.66|14.86|16.67|14.87|16.75|14.95|16.59|14.79|0
1667928900000|2022-11-08 17:35:00|16.68|14.88|16.64|14.84|16.75|14.95|16.64|14.84|0
1667929200000|2022-11-08 17:40:00|16.65|14.85|16.54|14.74|16.65|14.85|16.52|14.72|0
1667929500000|2022-11-08 17:45:00|16.53|14.73|16.59|14.79|16.61|14.81|16.53|14.73|0
1667929800000|2022-11-08 17:50:00|16.6|14.8|16.67|14.87|16.69|14.89|16.57|14.77|0
1667930100000|2022-11-08 17:55:00|16.66|14.86|16.61|14.81|16.66|14.86|16.58|14.78|0
1667930400000|2022-11-08 18:00:00|16.6|14.8|16.51|14.71|16.65|14.85|16.48|14.68|0
1667930700000|2022-11-08 18:05:00|16.53|14.73|16.47|14.67|16.57|14.77|16.45|14.65|0
1667931000000|2022-11-08 18:10:00|16.48|14.68|16.5|14.7|16.51|14.71|16.45|14.65|0
1667931300000|2022-11-08 18:15:00|16.51|14.71|16.7|14.9|16.7|14.9|16.5|14.7|0
1667931600000|2022-11-08 18:20:00|16.71|14.91|17.07|15.27|17.15|15.35|16.71|14.91|0
1667931900000|2022-11-08 18:25:00|17.06|15.26|17.03|15.23|17.44|15.64|16.74|14.94|0
1667932200000|2022-11-08 18:30:00|17.05|15.25|17.06|15.26|17.3|15.5|17.05|15.25|0
1667932500000|2022-11-08 18:35:00|17.03|15.23|16.93|15.13|17.05|15.25|16.93|15.13|0
1667932800000|2022-11-08 18:40:00|16.94|15.14|16.89|15.09|16.96|15.16|16.83|15.03|0
1667933100000|2022-11-08 18:45:00|16.9|15.1|17.01|15.21|17.02|15.22|16.84|15.04|0
1667933400000|2022-11-08 18:50:00|16.99|15.19|17.1|15.3|17.18|15.38|16.89|15.09|0
1667933700000|2022-11-08 18:55:00|17.07|15.27|17.17|15.37|17.44|15.64|16.92|15.12|0
1667934000000|2022-11-08 19:00:00|17.21|15.41|16.95|15.15|17.21|15.41|16.81|15.01|0
1667934300000|2022-11-08 19:05:00|16.96|15.16|17.14|15.34|17.15|15.35|16.89|15.09|0
1667934600000|2022-11-08 19:10:00|17.13|15.33|16.99|15.19|17.22|15.42|16.99|15.19|0
1667934900000|2022-11-08 19:15:00|16.98|15.18|17.08|15.28|17.09|15.29|16.92|15.12|0
1667935200000|2022-11-08 19:20:00|17.09|15.29|17.54|15.74|17.57|15.77|17.04|15.24|0
1667935500000|2022-11-08 19:25:00|17.53|15.73|18.15|16.35|18.16|16.36|17.11|15.31|0
1667935800000|2022-11-08 19:30:00|18.14|16.34|18|16.2|18.28|16.48|18|16.2|0
1667936100000|2022-11-08 19:35:00|17.99|16.19|17.62|15.82|18.03|16.23|17.59|15.79|0
1667936400000|2022-11-08 19:40:00|17.63|15.83|17.18|15.38|17.66|15.86|17.14|15.34|0
1667936700000|2022-11-08 19:45:00|17.21|15.41|17.1|15.3|17.28|15.48|17.04|15.24|0
1667937000000|2022-11-08 19:50:00|17.09|15.29|17.04|15.24|17.18|15.38|16.95|15.15|0
1667937300000|2022-11-08 19:55:00|17.05|15.25|17.16|15.36|17.16|15.36|17.01|15.21|0
1667937600000|2022-11-08 20:00:00|17.17|15.37|17.47|15.67|17.86|16.06|16.79|14.99|0
1667937900000|2022-11-08 20:05:00|17.45|15.65|17.46|15.66|17.56|15.76|17.38|15.58|0
1667938200000|2022-11-08 20:10:00|17.45|15.65|17.41|15.61|17.55|15.75|17.36|15.56|0
1667938500000|2022-11-08 20:15:00|17.39|15.59|17.29|15.49|17.46|15.66|17.27|15.47|0
1667938800000|2022-11-08 20:20:00|17.23|15.43|17.32|15.52|17.36|15.56|17.23|15.43|0
1667939100000|2022-11-08 20:25:00|17.3|15.5|17.05|15.25|17.34|15.54|17.05|15.25|0
1667939400000|2022-11-08 20:30:00|17.08|15.28|17.18|15.38|17.48|15.68|16.82|15.02|0
1667939700000|2022-11-08 20:35:00|17.17|15.37|17.24|15.44|17.27|15.47|17.05|15.25|0
1667940000000|2022-11-08 20:40:00|17.25|15.45|17.38|15.58|17.4|15.6|17.2|15.4|0
1667940300000|2022-11-08 20:45:00|17.37|15.57|17.34|15.54|17.38|15.58|17.18|15.38|0
1667940600000|2022-11-08 20:50:00|17.31|15.51|17.5|15.7|17.51|15.71|17.31|15.51|0
1667940900000|2022-11-08 20:55:00|17.53|15.73|17.69|15.89|17.75|15.95|17.53|15.73|0
1667941200000|2022-11-08 21:00:00|17.7|15.9|17.89|16.09|17.89|16.09|17.7|15.9|0
1667941500000|2022-11-08 21:05:00|17.9|16.1|17.78|15.98|17.91|16.11|17.05|15.25|0
1667941800000|2022-11-08 21:10:00|17.76|15.96|17.71|15.91|17.77|15.97|17.67|15.87|0
1667942100000|2022-11-08 21:15:00|17.82|15.82|17.77|15.77|17.83|15.83|17.77|15.77|0
1667942400000|2022-11-08 21:20:00|17.79|15.79|17.73|15.73|17.79|15.79|17.7|15.7|0
1667942700000|2022-11-08 21:25:00|17.72|15.72|17.7|15.7|17.73|15.73|17.7|15.7|0
1667943000000|2022-11-08 21:30:00|17.69|15.69|17.65|15.65|17.7|15.7|17.64|15.64|0
1667943300000|2022-11-08 21:35:00|17.64|15.64|17.68|15.68|17.68|15.68|17.63|15.63|0
1667943600000|2022-11-08 21:40:00|17.67|15.67|17.63|15.63|17.68|15.68|17.63|15.63|0
1667943900000|2022-11-08 21:45:00|17.66|15.66|17.58|15.58|17.66|15.66|17.58|15.58|0
1667944200000|2022-11-08 21:50:00|17.59|15.59|17.62|15.62|17.63|15.63|17.59|15.59|0
1667944500000|2022-11-08 21:55:00|17.61|15.61|17.64|15.64|17.65|15.65|17.61|15.61|0
1667944800000|2022-11-08 22:00:00|17.65|15.65|17.65|15.65|17.65|15.65|17.63|15.63|0
1667945100000|2022-11-08 22:05:00|17.64|15.64|17.66|15.66|17.67|15.67|17.64|15.64|0
1667945400000|2022-11-08 22:10:00|17.67|15.67|17.65|15.65|17.67|15.67|17.65|15.65|0
1667945700000|2022-11-08 22:15:00|17.66|15.66|17.62|15.62|17.66|15.66|17.62|15.62|0
1667946000000|2022-11-08 22:20:00|17.63|15.63|17.64|15.64|17.65|15.65|17.63|15.63|0
1667946300000|2022-11-08 22:25:00|17.63|15.63|17.64|15.64|17.64|15.64|17.61|15.61|0
1667946600000|2022-11-08 22:30:00|17.63|15.63|17.64|15.64|17.64|15.64|17.62|15.62|0
1667946900000|2022-11-08 22:35:00|17.63|15.63|17.63|15.63|17.64|15.64|17.62|15.62|0
1667947200000|2022-11-08 22:40:00|17.62|15.62|17.61|15.61|17.63|15.63|17.61|15.61|0
1667947500000|2022-11-08 22:45:00|17.62|15.62|17.63|15.63|17.63|15.63|17.61|15.61|0
1667947800000|2022-11-08 22:50:00|17.62|15.62|17.63|15.63|17.64|15.64|17.62|15.62|0
1667948100000|2022-11-08 22:55:00|17.64|15.64|17.67|15.67|17.68|15.68|17.64|15.64|0
1667948400000|2022-11-08 23:00:00|17.63|15.63|17.61|15.61|17.7|15.7|17.58|15.58|0
1667948700000|2022-11-08 23:05:00|17.6|15.6|17.57|15.57|17.6|15.6|17.55|15.55|0
1667949000000|2022-11-08 23:10:00|17.56|15.56|17.45|15.45|17.56|15.56|17.44|15.44|0
1667949300000|2022-11-08 23:15:00|17.44|15.44|17.42|15.42|17.46|15.46|17.39|15.39|0
1667949600000|2022-11-08 23:20:00|17.46|15.46|17.49|15.49|17.51|15.51|17.44|15.44|0
1667949900000|2022-11-08 23:25:00|17.48|15.48|17.42|15.42|17.5|15.5|17.42|15.42|0
1667950200000|2022-11-08 23:30:00|17.4|15.4|17.44|15.44|17.47|15.47|17.4|15.4|0
1667950500000|2022-11-08 23:35:00|17.43|15.43|17.39|15.39|17.44|15.44|17.38|15.38|0
1667950800000|2022-11-08 23:40:00|17.4|15.4|17.35|15.35|17.41|15.41|17.33|15.33|0
1667951100000|2022-11-08 23:45:00|17.36|15.36|17.35|15.35|17.43|15.43|17.34|15.34|0
1667951400000|2022-11-08 23:50:00|17.36|15.36|17.34|15.34|17.37|15.37|17.29|15.29|0
1667951700000|2022-11-08 23:55:00|17.35|15.35|17.34|15.34|17.36|15.36|17.31|15.31|0
1667952000000|2022-11-09 00:00:00|17.35|15.35|17.52|15.52|17.52|15.52|17.35|15.35|0
1667952300000|2022-11-09 00:05:00|17.51|15.51|17.59|15.59|17.63|15.63|17.47|15.47|0
1667952600000|2022-11-09 00:10:00|17.6|15.6|17.54|15.54|17.61|15.61|17.54|15.54|0
1667952900000|2022-11-09 00:15:00|17.53|15.53|17.57|15.57|17.58|15.58|17.51|15.51|0
1667953200000|2022-11-09 00:20:00|17.58|15.58|17.55|15.55|17.6|15.6|17.54|15.54|0
1667953500000|2022-11-09 00:25:00|17.56|15.56|17.56|15.56|17.58|15.58|17.54|15.54|0
1667953800000|2022-11-09 00:30:00|17.55|15.55|17.51|15.51|17.57|15.57|17.45|15.45|0
1667954100000|2022-11-09 00:35:00|17.53|15.53|17.47|15.47|17.53|15.53|17.46|15.46|0
1667954400000|2022-11-09 00:40:00|17.46|15.46|17.5|15.5|17.51|15.51|17.45|15.45|0
1667954700000|2022-11-09 00:45:00|17.51|15.51|17.65|15.65|17.65|15.65|17.5|15.5|0
1667955000000|2022-11-09 00:50:00|17.64|15.64|17.65|15.65|17.67|15.67|17.62|15.62|0
1667955300000|2022-11-09 00:55:00|17.64|15.64|17.59|15.59|17.66|15.66|17.59|15.59|0
1667955600000|2022-11-09 01:00:00|17.56|15.56|17.57|15.57|17.64|15.64|17.55|15.55|0
1667955900000|2022-11-09 01:05:00|17.56|15.56|17.52|15.52|17.59|15.59|17.52|15.52|0
1667956200000|2022-11-09 01:10:00|17.53|15.53|17.57|15.57|17.57|15.57|17.51|15.51|0
1667956500000|2022-11-09 01:15:00|17.58|15.58|17.59|15.59|17.63|15.63|17.54|15.54|0
1667956800000|2022-11-09 01:20:00|17.58|15.58|17.52|15.52|17.59|15.59|17.5|15.5|0
1667957100000|2022-11-09 01:25:00|17.51|15.51|17.48|15.48|17.54|15.54|17.47|15.47|0
1667957400000|2022-11-09 01:30:00|17.47|15.47|17.23|15.23|17.48|15.48|17.2|15.2|0
1667957700000|2022-11-09 01:35:00|17.22|15.22|17.35|15.35|17.35|15.35|17.14|15.14|0
1667958000000|2022-11-09 01:40:00|17.33|15.33|17.31|15.31|17.37|15.37|17.29|15.29|0
1667958300000|2022-11-09 01:45:00|17.32|15.32|17.28|15.28|17.34|15.34|17.25|15.25|0
1667958600000|2022-11-09 01:50:00|17.29|15.29|17.31|15.31|17.31|15.31|17.27|15.27|0
1667958900000|2022-11-09 01:55:00|17.32|15.32|17.4|15.4|17.44|15.44|17.32|15.32|0
1667959200000|2022-11-09 02:00:00|17.41|15.41|17.51|15.51|17.55|15.55|17.37|15.37|0
1667959500000|2022-11-09 02:05:00|17.5|15.5|17.45|15.45|17.5|15.5|17.45|15.45|0
1667959800000|2022-11-09 02:10:00|17.46|15.46|17.43|15.43|17.48|15.48|17.4|15.4|0
1667960100000|2022-11-09 02:15:00|17.42|15.42|17.33|15.33|17.42|15.42|17.3|15.3|0
1667960400000|2022-11-09 02:20:00|17.32|15.32|17.31|15.31|17.35|15.35|17.29|15.29|0
1667960700000|2022-11-09 02:25:00|17.3|15.3|17.29|15.29|17.32|15.32|17.27|15.27|0
1667961000000|2022-11-09 02:30:00|17.3|15.3|17.35|15.35|17.38|15.38|17.29|15.29|0
1667961300000|2022-11-09 02:35:00|17.34|15.34|17.31|15.31|17.37|15.37|17.31|15.31|0
1667961600000|2022-11-09 02:40:00|17.3|15.3|17.42|15.42|17.43|15.43|17.3|15.3|0
1667961900000|2022-11-09 02:45:00|17.41|15.41|17.38|15.38|17.43|15.43|17.35|15.35|0
1667962200000|2022-11-09 02:50:00|17.37|15.37|17.41|15.41|17.43|15.43|17.37|15.37|0
1667962500000|2022-11-09 02:55:00|17.42|15.42|17.43|15.43|17.49|15.49|17.41|15.41|0
1667962800000|2022-11-09 03:00:00|17.42|15.42|17.41|15.41|17.46|15.46|17.36|15.36|0
1667963100000|2022-11-09 03:05:00|17.42|15.42|17.44|15.44|17.45|15.45|17.35|15.35|0
1667963400000|2022-11-09 03:10:00|17.43|15.43|17.57|15.57|17.59|15.59|17.37|15.37|0
1667963700000|2022-11-09 03:15:00|17.58|15.58|17.56|15.56|17.6|15.6|17.54|15.54|0
1667964000000|2022-11-09 03:20:00|17.55|15.55|17.53|15.53|17.56|15.56|17.51|15.51|0
1667964300000|2022-11-09 03:25:00|17.54|15.54|17.59|15.59|17.66|15.66|17.54|15.54|0
1667964600000|2022-11-09 03:30:00|17.6|15.6|17.65|15.65|17.72|15.72|17.58|15.58|0
1667964900000|2022-11-09 03:35:00|17.64|15.64|17.71|15.71|17.78|15.78|17.59|15.59|0
1667965200000|2022-11-09 03:40:00|17.72|15.72|17.67|15.67|17.75|15.75|17.66|15.66|0
1667965500000|2022-11-09 03:45:00|17.66|15.66|17.61|15.61|17.69|15.69|17.59|15.59|0
1667965800000|2022-11-09 03:50:00|17.6|15.6|17.58|15.58|17.64|15.64|17.55|15.55|0
1667966100000|2022-11-09 03:55:00|17.55|15.55|17.67|15.67|17.67|15.67|17.54|15.54|0
1667966400000|2022-11-09 04:00:00|17.66|15.66|17.8|15.8|17.83|15.83|17.64|15.64|0
1667966700000|2022-11-09 04:05:00|17.82|15.82|17.79|15.79|17.82|15.82|17.78|15.78|0
1667967000000|2022-11-09 04:10:00|17.78|15.78|17.72|15.72|17.79|15.79|17.7|15.7|0
1667967300000|2022-11-09 04:15:00|17.73|15.73|17.68|15.68|17.73|15.73|17.68|15.68|0
1667967600000|2022-11-09 04:20:00|17.67|15.67|17.69|15.69|17.73|15.73|17.67|15.67|0
1667967900000|2022-11-09 04:25:00|17.68|15.68|17.62|15.62|17.68|15.68|17.6|15.6|0
1667968200000|2022-11-09 04:30:00|17.61|15.61|17.48|15.48|17.61|15.61|17.44|15.44|0
1667968500000|2022-11-09 04:35:00|17.49|15.49|17.4|15.4|17.5|15.5|17.37|15.37|0
1667968800000|2022-11-09 04:40:00|17.41|15.41|17.34|15.34|17.44|15.44|17.33|15.33|0
1667969100000|2022-11-09 04:45:00|17.35|15.35|17.42|15.42|17.43|15.43|17.31|15.31|0
1667969400000|2022-11-09 04:50:00|17.41|15.41|17.45|15.45|17.46|15.46|17.41|15.41|0
1667969700000|2022-11-09 04:55:00|17.44|15.44|17.37|15.37|17.45|15.45|17.37|15.37|0
1667970000000|2022-11-09 05:00:00|17.36|15.36|17.45|15.45|17.48|15.48|17.36|15.36|0
1667970300000|2022-11-09 05:05:00|17.44|15.44|17.43|15.43|17.44|15.44|17.36|15.36|0
1667970600000|2022-11-09 05:10:00|17.44|15.44|17.43|15.43|17.46|15.46|17.38|15.38|0
1667970900000|2022-11-09 05:15:00|17.44|15.44|17.41|15.41|17.44|15.44|17.39|15.39|0
1667971200000|2022-11-09 05:20:00|17.44|15.44|17.48|15.48|17.5|15.5|17.42|15.42|0
1667971500000|2022-11-09 05:25:00|17.47|15.47|17.5|15.5|17.5|15.5|17.42|15.42|0
1667971800000|2022-11-09 05:30:00|17.52|15.52|17.55|15.55|17.56|15.56|17.5|15.5|0
1667972100000|2022-11-09 05:35:00|17.56|15.56|17.68|15.68|17.68|15.68|17.55|15.55|0
1667972400000|2022-11-09 05:40:00|17.69|15.69|17.71|15.71|17.74|15.74|17.67|15.67|0
1667972700000|2022-11-09 05:45:00|17.72|15.72|17.65|15.65|17.72|15.72|17.64|15.64|0
1667973000000|2022-11-09 05:50:00|17.64|15.64|17.62|15.62|17.65|15.65|17.62|15.62|0
1667973300000|2022-11-09 05:55:00|17.61|15.61|17.63|15.63|17.64|15.64|17.58|15.58|0
1667973600000|2022-11-09 06:00:00|17.61|15.61|17.78|15.78|17.81|15.81|17.61|15.61|0
1667973900000|2022-11-09 06:05:00|17.77|15.77|17.8|15.8|17.81|15.81|17.69|15.69|0
1667974200000|2022-11-09 06:10:00|17.79|15.79|17.81|15.81|17.81|15.81|17.75|15.75|0
1667974500000|2022-11-09 06:15:00|17.8|15.8|17.77|15.77|17.81|15.81|17.75|15.75|0
1667974800000|2022-11-09 06:20:00|17.76|15.76|17.68|15.68|17.8|15.8|17.68|15.68|0
1667975100000|2022-11-09 06:25:00|17.69|15.69|17.71|15.71|17.71|15.71|17.65|15.65|0
1667975400000|2022-11-09 06:30:00|17.72|15.72|17.71|15.71|17.77|15.77|17.66|15.66|0
1667975700000|2022-11-09 06:35:00|17.73|15.73|17.74|15.74|17.74|15.74|17.68|15.68|0
1667976000000|2022-11-09 06:40:00|17.75|15.75|17.74|15.74|17.8|15.8|17.73|15.73|0
1667976300000|2022-11-09 06:45:00|17.75|15.75|17.78|15.78|17.8|15.8|17.74|15.74|0
1667976600000|2022-11-09 06:50:00|17.79|15.79|17.8|15.8|17.8|15.8|17.75|15.75|0
1667976900000|2022-11-09 06:55:00|17.78|15.78|17.77|15.77|17.8|15.8|17.74|15.74|0
1667977200000|2022-11-09 07:00:00|17.76|15.76|17.68|15.68|17.79|15.79|17.67|15.67|0
1667977500000|2022-11-09 07:05:00|17.67|15.67|17.66|15.66|17.71|15.71|17.65|15.65|0
1667977800000|2022-11-09 07:10:00|17.67|15.67|17.57|15.57|17.67|15.67|17.52|15.52|0
1667978100000|2022-11-09 07:15:00|17.58|15.58|17.54|15.54|17.59|15.59|17.53|15.53|0
1667978400000|2022-11-09 07:20:00|17.55|15.55|17.61|15.61|17.63|15.63|17.52|15.52|0
1667978700000|2022-11-09 07:25:00|17.6|15.6|17.92|15.92|17.96|15.96|17.6|15.6|0
1667979000000|2022-11-09 07:30:00|17.91|15.91|17.91|15.91|17.91|15.91|17.84|15.84|0
1667979300000|2022-11-09 07:35:00|17.92|15.92|17.94|15.94|18.01|16.01|17.91|15.91|0
1667979600000|2022-11-09 07:40:00|17.95|15.95|18.01|16.01|18.04|16.04|17.94|15.94|0
1667979900000|2022-11-09 07:45:00|18|16|18.06|16.06|18.07|16.07|17.96|15.96|0
1667980200000|2022-11-09 07:50:00|18.05|16.05|17.87|15.87|18.06|16.06|17.87|15.87|0
1667980500000|2022-11-09 07:55:00|17.88|15.88|17.9|15.9|17.9|15.9|17.8|15.8|0
1667980800000|2022-11-09 08:00:00|17.86|15.86|17.73|15.73|17.89|15.89|17.64|15.64|0
1667981100000|2022-11-09 08:05:00|17.62|15.82|17.55|15.75|17.64|15.84|17.45|15.65|0
1667981400000|2022-11-09 08:10:00|17.53|15.73|17.63|15.83|17.63|15.83|17.52|15.72|0
1667981700000|2022-11-09 08:15:00|17.62|15.82|17.62|15.82|17.72|15.92|17.59|15.79|0
1667982000000|2022-11-09 08:20:00|17.64|15.84|17.68|15.88|17.71|15.91|17.58|15.78|0
1667982300000|2022-11-09 08:25:00|17.69|15.89|17.65|15.85|17.73|15.93|17.6|15.8|0
1667982600000|2022-11-09 08:30:00|17.66|15.86|17.71|15.91|17.74|15.94|17.6|15.8|0
1667982900000|2022-11-09 08:35:00|17.72|15.92|17.62|15.82|17.72|15.92|17.61|15.81|0
1667983200000|2022-11-09 08:40:00|17.64|15.84|17.56|15.76|17.64|15.84|17.54|15.74|0
1667983500000|2022-11-09 08:45:00|17.57|15.77|17.74|15.94|17.74|15.94|17.51|15.71|0
1667983800000|2022-11-09 08:50:00|17.73|15.93|17.98|16.18|18.07|16.27|17.67|15.87|0
1667984100000|2022-11-09 08:55:00|17.97|16.17|17.95|16.15|18.02|16.22|17.95|16.15|0
1667984400000|2022-11-09 09:00:00|17.94|16.14|17.99|16.19|18.05|16.25|17.94|16.14|0
1667984700000|2022-11-09 09:05:00|18|16.2|18.1|16.3|18.1|16.3|17.98|16.18|0
1667985000000|2022-11-09 09:10:00|18.09|16.29|18.17|16.37|18.18|16.38|18.09|16.29|0
1667985300000|2022-11-09 09:15:00|18.2|16.4|18.27|16.47|18.28|16.48|18.19|16.39|0
1667985600000|2022-11-09 09:20:00|18.26|16.46|18.19|16.39|18.26|16.46|18.17|16.37|0
1667985900000|2022-11-09 09:25:00|18.18|16.38|18.19|16.39|18.19|16.39|18.14|16.34|0
1667986200000|2022-11-09 09:30:00|18.21|16.41|18.25|16.45|18.27|16.47|18.18|16.38|0
1667986500000|2022-11-09 09:35:00|18.24|16.44|18.25|16.45|18.25|16.45|18.18|16.38|0
1667986800000|2022-11-09 09:40:00|18.26|16.46|18.24|16.44|18.28|16.48|18.24|16.44|0
1667987100000|2022-11-09 09:45:00|18.25|16.45|18.46|16.66|18.46|16.66|18.24|16.44|0
1667987400000|2022-11-09 09:50:00|18.45|16.65|18.4|16.6|18.46|16.66|18.38|16.58|0
1667987700000|2022-11-09 09:55:00|18.39|16.59|18.5|16.7|18.59|16.79|18.39|16.59|0
1667988000000|2022-11-09 10:00:00|18.49|16.69|18.51|16.71|18.55|16.75|18.46|16.66|0
1667988300000|2022-11-09 10:05:00|18.52|16.72|18.57|16.77|18.59|16.79|18.51|16.71|0
1667988600000|2022-11-09 10:10:00|18.58|16.78|18.66|16.86|18.66|16.86|18.56|16.76|0
1667988900000|2022-11-09 10:15:00|18.65|16.85|18.24|16.44|18.69|16.89|17.88|16.08|0
1667989200000|2022-11-09 10:20:00|18.26|16.46|18.18|16.38|18.26|16.46|18.14|16.34|0
1667989500000|2022-11-09 10:25:00|18.17|16.37|18.19|16.39|18.26|16.46|18.17|16.37|0
1667989800000|2022-11-09 10:30:00|18.2|16.4|18.08|16.28|18.22|16.42|18.08|16.28|0
1667990100000|2022-11-09 10:35:00|18.07|16.27|17.98|16.18|18.07|16.27|17.98|16.18|0
1667990400000|2022-11-09 10:40:00|17.99|16.19|17.92|16.12|17.99|16.19|17.9|16.1|0
1667990700000|2022-11-09 10:45:00|17.93|16.13|17.92|16.12|17.95|16.15|17.85|16.05|0
1667991000000|2022-11-09 10:50:00|17.94|16.14|17.84|16.04|17.99|16.19|17.84|16.04|0
1667991300000|2022-11-09 10:55:00|17.85|16.05|17.84|16.04|17.88|16.08|17.81|16.01|0
1667991600000|2022-11-09 11:00:00|17.85|16.05|17.87|16.07|17.87|16.07|17.81|16.01|0
1667991900000|2022-11-09 11:05:00|17.88|16.08|17.79|15.99|17.9|16.1|17.77|15.97|0
1667992200000|2022-11-09 11:10:00|17.78|15.98|17.67|15.87|17.79|15.99|17.67|15.87|0
1667992500000|2022-11-09 11:15:00|17.68|15.88|17.66|15.86|17.7|15.9|17.63|15.83|0
1667992800000|2022-11-09 11:20:00|17.63|15.83|17.71|15.91|17.72|15.92|17.61|15.81|0
1667993100000|2022-11-09 11:25:00|17.72|15.92|17.67|15.87|17.76|15.96|17.66|15.86|0
1667993400000|2022-11-09 11:30:00|17.68|15.88|17.74|15.94|17.75|15.95|17.65|15.85|0
1667993700000|2022-11-09 11:35:00|17.75|15.95|17.65|15.85|17.82|16.02|17.62|15.82|0
1667994000000|2022-11-09 11:40:00|17.68|15.88|17.71|15.91|17.71|15.91|17.62|15.82|0
1667994300000|2022-11-09 11:45:00|17.72|15.92|17.73|15.93|17.76|15.96|17.71|15.91|0
1667994600000|2022-11-09 11:50:00|17.74|15.94|17.75|15.95|17.77|15.97|17.7|15.9|0
1667994900000|2022-11-09 11:55:00|17.74|15.94|17.76|15.96|17.82|16.02|17.74|15.94|0
1667995200000|2022-11-09 12:00:00|17.74|15.94|17.78|15.98|17.8|16|17.73|15.93|0
1667995500000|2022-11-09 12:05:00|17.79|15.99|17.84|16.04|17.87|16.07|17.79|15.99|0
1667995800000|2022-11-09 12:10:00|17.86|16.06|17.92|16.12|17.97|16.17|17.85|16.05|0
1667996100000|2022-11-09 12:15:00|17.93|16.13|17.95|16.15|17.98|16.18|17.9|16.1|0
1667996400000|2022-11-09 12:20:00|17.94|16.14|18.04|16.24|18.06|16.26|17.89|16.09|0
1667996700000|2022-11-09 12:25:00|18.03|16.23|18.01|16.21|18.03|16.23|17.96|16.16|0
1667997000000|2022-11-09 12:30:00|18|16.2|17.99|16.19|18.01|16.21|17.87|16.07|0
1667997300000|2022-11-09 12:35:00|17.97|16.17|17.91|16.11|17.97|16.17|17.89|16.09|0
1667997600000|2022-11-09 12:40:00|17.9|16.1|17.81|16.01|17.92|16.12|17.8|16|0
1667997900000|2022-11-09 12:45:00|17.8|16|17.75|15.95|17.81|16.01|17.71|15.91|0
1667998200000|2022-11-09 12:50:00|17.74|15.94|17.72|15.92|17.76|15.96|17.64|15.84|0
1667998500000|2022-11-09 12:55:00|17.71|15.91|17.67|15.87|17.71|15.91|17.64|15.84|0
1667998800000|2022-11-09 13:00:00|17.68|15.88|17.63|15.83|17.76|15.96|17.59|15.79|0
1667999100000|2022-11-09 13:05:00|17.65|15.85|17.81|16.01|17.82|16.02|17.65|15.85|0
1667999400000|2022-11-09 13:10:00|17.83|16.03|17.87|16.07|17.91|16.11|17.83|16.03|0
1667999700000|2022-11-09 13:15:00|17.88|16.08|17.93|16.13|17.97|16.17|17.87|16.07|0
1668000000000|2022-11-09 13:20:00|17.96|16.16|18.15|16.35|18.18|16.38|17.95|16.15|0
1668000300000|2022-11-09 13:25:00|18.14|16.34|18.19|16.39|18.28|16.48|18.12|16.32|0
1668000600000|2022-11-09 13:30:00|18.2|16.4|18.06|16.26|18.2|16.4|18.06|16.26|0
1668000900000|2022-11-09 13:35:00|18.05|16.25|18.17|16.37|18.21|16.41|18.05|16.25|0
1668001200000|2022-11-09 13:40:00|18.16|16.36|18|16.2|18.2|16.4|17.99|16.19|0
1668001500000|2022-11-09 13:45:00|17.96|16.16|17.94|16.14|17.99|16.19|17.9|16.1|0
1668001800000|2022-11-09 13:50:00|17.95|16.15|18.22|16.42|18.27|16.47|17.91|16.11|0
1668002100000|2022-11-09 13:55:00|18.23|16.43|18.22|16.42|18.32|16.52|18.16|16.36|0
1668002400000|2022-11-09 14:00:00|18.23|16.43|18.13|16.33|18.25|16.45|18.09|16.29|0
1668002700000|2022-11-09 14:05:00|18.12|16.32|18.22|16.42|18.26|16.46|18.11|16.31|0
1668003000000|2022-11-09 14:10:00|18.21|16.41|18.06|16.26|18.22|16.42|18.03|16.23|0
1668003300000|2022-11-09 14:15:00|18.07|16.27|18.16|16.36|18.18|16.38|18.06|16.26|0
1668003600000|2022-11-09 14:20:00|18.17|16.37|18.24|16.44|18.29|16.49|18.17|16.37|0
1668003900000|2022-11-09 14:25:00|18.25|16.45|18.28|16.48|18.39|16.59|18.25|16.45|0
1668004200000|2022-11-09 14:30:00|18.25|16.45|18.56|16.76|18.6|16.8|18.25|16.45|0
1668004500000|2022-11-09 14:35:00|18.57|16.77|18.25|16.45|18.57|16.77|18.06|16.26|0
1668004800000|2022-11-09 14:40:00|18.31|16.51|18.11|16.31|18.31|16.51|18.04|16.24|0
1668005100000|2022-11-09 14:45:00|18.1|16.3|18.04|16.24|18.15|16.35|17.86|16.06|0
1668005400000|2022-11-09 14:50:00|18.06|16.26|18|16.2|18.22|16.42|17.97|16.17|0
1668005700000|2022-11-09 14:55:00|18.01|16.21|18.17|16.37|18.32|16.52|17.98|16.18|0
1668006000000|2022-11-09 15:00:00|18.2|16.4|17.84|16.04|18.24|16.44|17.82|16.02|0
1668006300000|2022-11-09 15:05:00|17.85|16.05|17.49|15.69|17.85|16.05|17.49|15.69|0
1668006600000|2022-11-09 15:10:00|17.52|15.72|17.57|15.77|17.72|15.92|17.49|15.69|0
1668006900000|2022-11-09 15:15:00|17.55|15.75|17.55|15.75|17.68|15.88|17.42|15.62|0
1668007200000|2022-11-09 15:20:00|17.54|15.74|17.57|15.77|17.64|15.84|17.45|15.65|0
1668007500000|2022-11-09 15:25:00|17.55|15.75|17.89|16.09|17.96|16.16|17.53|15.73|0
1668007800000|2022-11-09 15:30:00|17.9|16.1|18.1|16.3|18.32|16.52|17.78|15.98|0
1668008100000|2022-11-09 15:35:00|18.16|16.36|18.2|16.4|18.26|16.46|18.03|16.23|0
1668008400000|2022-11-09 15:40:00|18.18|16.38|18.35|16.55|18.36|16.56|17.85|16.05|0
1668008700000|2022-11-09 15:45:00|18.36|16.56|18.28|16.48|18.36|16.56|18.24|16.44|0
1668009000000|2022-11-09 15:50:00|18.26|16.46|18.45|16.65|18.46|16.66|18.26|16.46|0
1668009300000|2022-11-09 15:55:00|18.47|16.67|18.47|16.67|18.68|16.88|18.37|16.57|0
1668009600000|2022-11-09 16:00:00|18.49|16.69|18.36|16.56|18.49|16.69|18.29|16.49|0
1668009900000|2022-11-09 16:05:00|18.37|16.57|18.16|16.36|18.45|16.65|18.11|16.31|0
1668010200000|2022-11-09 16:10:00|18.19|16.39|18.43|16.63|18.59|16.79|18.18|16.38|0
1668010500000|2022-11-09 16:15:00|18.44|16.64|18.49|16.69|18.49|16.69|18.24|16.44|0
1668010800000|2022-11-09 16:20:00|18.5|16.7|18.65|16.85|18.73|16.93|18.45|16.65|0
1668011100000|2022-11-09 16:25:00|18.62|16.82|18.53|16.73|18.62|16.82|18.41|16.61|0
1668011400000|2022-11-09 16:30:00|18.54|16.74|18.71|16.91|18.73|16.93|18.54|16.74|0
1668011700000|2022-11-09 16:35:00|18.7|16.9|18.63|16.83|18.72|16.92|18.57|16.77|0
1668012000000|2022-11-09 16:40:00|18.64|16.84|18.23|16.43|18.68|16.88|18.2|16.4|0
1668012300000|2022-11-09 16:45:00|18.22|16.42|18.31|16.51|18.32|16.52|18.2|16.4|0
1668012600000|2022-11-09 16:50:00|18.33|16.53|18.38|16.58|18.4|16.6|18.24|16.44|0
1668012900000|2022-11-09 16:55:00|18.39|16.59|18.57|16.77|18.6|16.8|18.34|16.54|0
1668013200000|2022-11-09 17:00:00|18.56|16.76|18.55|16.75|18.62|16.82|18.49|16.69|0
1668013500000|2022-11-09 17:05:00|18.54|16.74|18.66|16.86|18.76|16.96|18.53|16.73|0
1668013800000|2022-11-09 17:10:00|18.67|16.87|18.73|16.93|18.74|16.94|18.65|16.85|0
1668014100000|2022-11-09 17:15:00|18.74|16.94|18.68|16.88|18.83|17.03|18.65|16.85|0
1668014400000|2022-11-09 17:20:00|18.69|16.89|18.74|16.94|18.77|16.97|18.63|16.83|0
1668014700000|2022-11-09 17:25:00|18.75|16.95|18.81|17.01|18.87|17.07|18.7|16.9|0
1668015000000|2022-11-09 17:30:00|18.82|17.02|18.6|16.8|18.82|17.02|18.6|16.8|0
1668015300000|2022-11-09 17:35:00|18.62|16.82|18.86|17.06|18.86|17.06|18.6|16.8|0
1668015600000|2022-11-09 17:40:00|18.87|17.07|18.9|17.1|18.94|17.13|18.79|16.99|0
1668015900000|2022-11-09 17:45:00|18.92|17.12|18.8|17|18.92|17.12|18.79|16.99|0
1668016200000|2022-11-09 17:50:00|18.81|17.01|18.82|17.02|18.84|17.04|18.72|16.92|0
1668016500000|2022-11-09 17:55:00|18.83|17.03|18.73|16.93|18.88|17.08|18.73|16.93|0
1668016800000|2022-11-09 18:00:00|18.75|16.95|18.92|17.12|19.05|17.23|18.65|16.85|0
1668017100000|2022-11-09 18:05:00|18.91|17.11|18.93|17.13|19.04|17.22|18.87|17.07|0
1668017400000|2022-11-09 18:10:00|18.92|17.12|18.93|17.13|19.15|17.33|18.87|17.07|0
1668017700000|2022-11-09 18:15:00|18.92|17.12|18.95|17.14|18.99|17.18|18.85|17.05|0
1668018000000|2022-11-09 18:20:00|18.97|17.16|19.07|17.25|19.07|17.25|18.9|17.1|0
1668018300000|2022-11-09 18:25:00|19.11|17.29|19.16|17.33|19.19|17.36|19.01|17.2|0
1668018600000|2022-11-09 18:30:00|19.19|17.36|20.51|18.56|20.98|18.99|18.44|16.64|0
1668018900000|2022-11-09 18:35:00|20.52|18.57|20.64|18.68|20.67|18.7|20.52|18.57|0
1668019200000|2022-11-09 18:40:00|20.63|18.67|20.54|18.58|20.68|18.71|20.48|18.53|0
1668019500000|2022-11-09 18:45:00|20.55|18.59|20.66|18.69|20.76|18.78|20.55|18.59|0
1668019800000|2022-11-09 18:50:00|20.67|18.7|20.74|18.77|20.76|18.78|20.64|18.67|0
1668020100000|2022-11-09 18:55:00|20.75|18.78|20.1|18.18|20.76|18.78|20.09|18.18|0
1668020400000|2022-11-09 19:00:00|20.11|18.19|20.08|18.17|20.22|18.3|20.06|18.15|0
1668020700000|2022-11-09 19:05:00|20.1|18.18|19.91|18.01|20.15|18.23|19.85|17.96|0
1668021000000|2022-11-09 19:10:00|19.92|18.02|19.74|17.86|20.04|18.13|19.73|17.85|0
1668021300000|2022-11-09 19:15:00|19.75|17.87|19.8|17.91|19.93|18.03|19.74|17.86|0
1668021600000|2022-11-09 19:20:00|19.78|17.92|19.94|18.04|20.01|18.11|19.77|17.89|0
1668021900000|2022-11-09 19:25:00|19.92|18.02|19.88|17.99|19.92|18.02|19.81|17.93|0
1668022200000|2022-11-09 19:30:00|19.89|18|20.2|18.28|20.22|18.29|19.89|18|0
1668022500000|2022-11-09 19:35:00|20.16|18.24|20.3|18.37|20.35|18.41|20.15|18.24|0
1668022800000|2022-11-09 19:40:00|20.31|18.38|20.18|18.26|20.36|18.42|20.12|18.2|0
1668023100000|2022-11-09 19:45:00|20.19|18.27|20.34|18.4|20.44|18.49|20.13|18.21|0
1668023400000|2022-11-09 19:50:00|20.36|18.42|20.46|18.51|20.54|18.58|20.28|18.35|0
1668023700000|2022-11-09 19:55:00|20.48|18.53|20.47|18.52|20.56|18.6|20.46|18.51|0
1668024000000|2022-11-09 20:00:00|20.54|18.58|20.26|18.33|20.54|18.58|20.26|18.33|0
1668024300000|2022-11-09 20:05:00|20.27|18.34|20.11|18.19|20.27|18.34|19.99|18.08|0
1668024600000|2022-11-09 20:10:00|20.12|18.2|20.28|18.35|20.28|18.35|20.09|18.17|0
1668024900000|2022-11-09 20:15:00|20.3|18.36|20.19|18.27|20.31|18.37|20.18|18.26|0
1668025200000|2022-11-09 20:20:00|20.16|18.24|20.37|18.43|20.38|18.44|20.16|18.24|0
1668025500000|2022-11-09 20:25:00|20.38|18.44|20.3|18.37|20.4|18.46|20.24|18.31|0
1668025800000|2022-11-09 20:30:00|20.31|18.38|20.3|18.37|20.52|18.56|20.28|18.34|0
1668026100000|2022-11-09 20:35:00|20.28|18.35|20.51|18.56|20.51|18.56|20.28|18.35|0
1668026400000|2022-11-09 20:40:00|20.52|18.57|20.69|18.72|20.69|18.72|20.52|18.57|0
1668026700000|2022-11-09 20:45:00|20.68|18.71|20.88|18.89|20.91|18.92|20.58|18.62|0
1668027000000|2022-11-09 20:50:00|20.87|18.88|20.74|18.76|20.87|18.88|20.55|18.59|0
1668027300000|2022-11-09 20:55:00|20.73|18.75|20.72|18.74|20.8|18.82|20.64|18.68|0
1668027600000|2022-11-09 21:00:00|20.71|18.73|20.59|18.63|20.76|18.79|20.58|18.62|0
1668027900000|2022-11-09 21:05:00|20.6|18.64|20.67|18.7|20.67|18.7|20.57|18.62|0
1668028200000|2022-11-09 21:10:00|20.68|18.71|20.39|18.45|20.69|18.72|20.37|18.43|0
1668028500000|2022-11-09 21:15:00|20.43|18.43|20.55|18.55|20.57|18.57|20.43|18.43|0
1668028800000|2022-11-09 21:20:00|20.56|18.56|20.47|18.47|20.56|18.56|20.44|18.44|0
1668029100000|2022-11-09 21:25:00|20.46|18.46|20.48|18.48|20.48|18.48|20.44|18.44|0
1668029400000|2022-11-09 21:30:00|20.47|18.47|20.48|18.48|20.49|18.49|20.45|18.45|0
1668029700000|2022-11-09 21:35:00|20.49|18.49|20.51|18.51|20.56|18.56|20.49|18.49|0
1668030000000|2022-11-09 21:40:00|20.54|18.54|20.52|18.52|20.54|18.54|20.44|18.44|0
1668030300000|2022-11-09 21:45:00|20.49|18.49|20.4|18.4|20.5|18.5|20.39|18.39|0
1668030600000|2022-11-09 21:50:00|20.41|18.41|20.39|18.39|20.43|18.43|20.36|18.36|0
1668030900000|2022-11-09 21:55:00|20.38|18.38|20.47|18.47|20.49|18.49|20.36|18.36|0
1668031200000|2022-11-09 22:00:00|20.44|18.44|20.47|18.47|20.47|18.47|20.44|18.44|0
1668031500000|2022-11-09 22:05:00|20.51|18.51|20.5|18.5|20.51|18.51|20.49|18.49|0
1668031800000|2022-11-09 22:10:00|20.51|18.51|20.53|18.53|20.55|18.55|20.5|18.5|0
1668032100000|2022-11-09 22:15:00|20.52|18.52|20.53|18.53|20.53|18.53|20.52|18.52|0
1668032700000|2022-11-09 22:25:00|20.54|18.54|20.54|18.54|20.55|18.55|20.53|18.53|0
1668033000000|2022-11-09 22:30:00|20.53|18.53|20.52|18.52|20.53|18.53|20.52|18.52|0
1668033600000|2022-11-09 22:40:00|20.53|18.53|20.54|18.54|20.54|18.54|20.53|18.53|0
1668033900000|2022-11-09 22:45:00|20.55|18.55|20.55|18.55|20.55|18.55|20.54|18.54|0
1668034200000|2022-11-09 22:50:00|20.54|18.54|20.54|18.54|20.54|18.54|20.54|18.54|0
1668034500000|2022-11-09 22:55:00|20.53|18.53|20.46|18.46|20.53|18.53|20.46|18.46|0
1668034800000|2022-11-09 23:00:00|20.41|18.41|20.42|18.42|20.42|18.42|20.32|18.32|0
1668035100000|2022-11-09 23:05:00|20.4|18.4|20.41|18.41|20.44|18.44|20.36|18.36|0
1668035400000|2022-11-09 23:10:00|20.42|18.42|20.49|18.49|20.49|18.49|20.42|18.42|0
1668035700000|2022-11-09 23:15:00|20.5|18.5|20.44|18.44|20.53|18.53|20.43|18.43|0
1668036000000|2022-11-09 23:20:00|20.43|18.43|20.46|18.46|20.47|18.47|20.4|18.4|0
1668036300000|2022-11-09 23:25:00|20.47|18.47|20.45|18.45|20.48|18.48|20.4|18.4|0
1668036600000|2022-11-09 23:30:00|20.44|18.44|20.46|18.46|20.49|18.49|20.43|18.43|0
1668036900000|2022-11-09 23:35:00|20.47|18.47|20.48|18.48|20.49|18.49|20.44|18.44|0
1668037200000|2022-11-09 23:40:00|20.49|18.49|20.47|18.47|20.5|18.5|20.45|18.45|0
1668037500000|2022-11-09 23:45:00|20.46|18.46|20.4|18.4|20.47|18.47|20.39|18.39|0
1668037800000|2022-11-09 23:50:00|20.39|18.39|20.45|18.45|20.45|18.45|20.39|18.39|0
1668038100000|2022-11-09 23:55:00|20.44|18.44|20.4|18.4|20.45|18.45|20.39|18.39|0
1668038400000|2022-11-10 00:00:00|20.43|18.43|20.43|18.43|20.45|18.45|20.39|18.39|0
1668038700000|2022-11-10 00:05:00|20.44|18.44|20.36|18.36|20.44|18.44|20.35|18.35|0
1668039000000|2022-11-10 00:10:00|20.35|18.35|20.37|18.37|20.37|18.37|20.32|18.32|0
1668039300000|2022-11-10 00:15:00|20.36|18.36|20.28|18.28|20.36|18.36|20.27|18.27|0
1668039600000|2022-11-10 00:20:00|20.27|18.27|20.23|18.23|20.27|18.27|20.2|18.2|0
1668039900000|2022-11-10 00:25:00|20.24|18.24|20.24|18.24|20.24|18.24|20.21|18.21|0
1668040200000|2022-11-10 00:30:00|20.25|18.25|20.3|18.3|20.3|18.3|20.22|18.22|0
1668040500000|2022-11-10 00:35:00|20.31|18.31|20.22|18.22|20.32|18.32|20.2|18.2|0
1668040800000|2022-11-10 00:40:00|20.21|18.21|20.18|18.18|20.21|18.21|20.17|18.17|0
1668041100000|2022-11-10 00:45:00|20.17|18.17|20.22|18.22|20.22|18.22|20.16|18.16|0
1668041400000|2022-11-10 00:50:00|20.23|18.23|20.28|18.28|20.3|18.3|20.22|18.22|0
1668041700000|2022-11-10 00:55:00|20.29|18.29|20.23|18.23|20.3|18.3|20.22|18.22|0
1668042000000|2022-11-10 01:00:00|20.22|18.22|20.19|18.19|20.23|18.23|20.19|18.19|0
1668042300000|2022-11-10 01:05:00|20.17|18.17|20.14|18.14|20.2|18.2|20.09|18.09|0
1668042600000|2022-11-10 01:10:00|20.15|18.15|20.14|18.14|20.18|18.18|20.11|18.11|0
1668042900000|2022-11-10 01:15:00|20.13|18.13|20.06|18.06|20.17|18.17|20.06|18.06|0
1668043200000|2022-11-10 01:20:00|20.07|18.07|20.13|18.13|20.18|18.18|20.07|18.07|0
1668043500000|2022-11-10 01:25:00|20.12|18.12|20.14|18.14|20.17|18.17|20.11|18.11|0
1668043800000|2022-11-10 01:30:00|20.15|18.15|20.2|18.2|20.24|18.24|20.14|18.14|0
1668044100000|2022-11-10 01:35:00|20.18|18.18|20.15|18.15|20.21|18.21|20.13|18.13|0
1668044400000|2022-11-10 01:40:00|20.16|18.16|20.18|18.18|20.2|18.2|20.13|18.13|0
1668044700000|2022-11-10 01:45:00|20.19|18.19|20.19|18.19|20.24|18.24|20.17|18.17|0
1668045000000|2022-11-10 01:50:00|20.2|18.2|20.12|18.12|20.22|18.22|20.11|18.11|0
1668045300000|2022-11-10 01:55:00|20.11|18.11|20.2|18.2|20.2|18.2|20.09|18.09|0
1668045600000|2022-11-10 02:00:00|20.21|18.21|20.2|18.2|20.21|18.21|20.16|18.16|0
1668045900000|2022-11-10 02:05:00|20.21|18.21|20.32|18.32|20.35|18.35|20.2|18.2|0
1668046200000|2022-11-10 02:10:00|20.31|18.31|20.36|18.36|20.36|18.36|20.29|18.29|0
1668046500000|2022-11-10 02:15:00|20.35|18.35|20.3|18.3|20.38|18.38|20.3|18.3|0
1668046800000|2022-11-10 02:20:00|20.29|18.29|20.34|18.34|20.38|18.38|20.29|18.29|0
1668047100000|2022-11-10 02:25:00|20.35|18.35|20.34|18.34|20.36|18.36|20.3|18.3|0
1668047400000|2022-11-10 02:30:00|20.35|18.35|20.28|18.28|20.35|18.35|20.26|18.26|0
1668047700000|2022-11-10 02:35:00|20.27|18.27|20.24|18.24|20.28|18.28|20.23|18.23|0
1668048000000|2022-11-10 02:40:00|20.23|18.23|20.23|18.23|20.33|18.33|20.23|18.23|0
1668048300000|2022-11-10 02:45:00|20.24|18.24|20.31|18.31|20.37|18.37|20.24|18.24|0
1668048600000|2022-11-10 02:50:00|20.32|18.32|20.34|18.34|20.38|18.38|20.29|18.29|0
1668048900000|2022-11-10 02:55:00|20.33|18.33|20.27|18.27|20.34|18.34|20.26|18.26|0
1668049200000|2022-11-10 03:00:00|20.28|18.28|20.24|18.24|20.33|18.33|20.22|18.22|0
1668049500000|2022-11-10 03:05:00|20.22|18.22|20.2|18.2|20.25|18.25|20.16|18.16|0
1668049800000|2022-11-10 03:10:00|20.19|18.19|20.17|18.17|20.22|18.22|20.16|18.16|0
1668050100000|2022-11-10 03:15:00|20.18|18.18|20.22|18.22|20.23|18.23|20.14|18.14|0
1668050400000|2022-11-10 03:20:00|20.21|18.21|20.19|18.19|20.22|18.22|20.15|18.15|0
1668050700000|2022-11-10 03:25:00|20.2|18.2|20.24|18.24|20.26|18.26|20.19|18.19|0
1668051000000|2022-11-10 03:30:00|20.25|18.25|20.21|18.21|20.25|18.25|20.19|18.19|0
1668051300000|2022-11-10 03:35:00|20.22|18.22|20.18|18.18|20.22|18.22|20.17|18.17|0
1668051600000|2022-11-10 03:40:00|20.17|18.17|20.17|18.17|20.2|18.2|20.16|18.16|0
1668051900000|2022-11-10 03:45:00|20.16|18.16|20.19|18.19|20.2|18.2|20.16|18.16|0
1668052200000|2022-11-10 03:50:00|20.18|18.18|20.24|18.24|20.26|18.26|20.18|18.18|0
1668052500000|2022-11-10 03:55:00|20.25|18.25|20.23|18.23|20.28|18.28|20.21|18.21|0
1668052800000|2022-11-10 04:00:00|20.21|18.21|20.24|18.24|20.24|18.24|20.2|18.2|0
1668053100000|2022-11-10 04:05:00|20.25|18.25|20.24|18.24|20.25|18.25|20.23|18.23|0
1668053400000|2022-11-10 04:10:00|20.25|18.25|20.23|18.23|20.25|18.25|20.22|18.22|0
1668053700000|2022-11-10 04:15:00|20.22|18.22|20.25|18.25|20.26|18.26|20.21|18.21|0
1668054000000|2022-11-10 04:20:00|20.24|18.24|20.18|18.18|20.25|18.25|20.18|18.18|0
1668054300000|2022-11-10 04:25:00|20.19|18.19|20.17|18.17|20.19|18.19|20.12|18.12|0
1668054600000|2022-11-10 04:30:00|20.16|18.16|20.17|18.17|20.2|18.2|20.15|18.15|0
1668054900000|2022-11-10 04:35:00|20.16|18.16|20.17|18.17|20.17|18.17|20.14|18.14|0
1668055200000|2022-11-10 04:40:00|20.16|18.16|20.17|18.17|20.19|18.19|20.16|18.16|0
1668055500000|2022-11-10 04:45:00|20.16|18.16|20.17|18.17|20.21|18.21|20.16|18.16|0
1668055800000|2022-11-10 04:50:00|20.18|18.18|20.11|18.11|20.18|18.18|20.11|18.11|0
1668056100000|2022-11-10 04:55:00|20.12|18.12|20.12|18.12|20.14|18.14|20.1|18.1|0
1668056400000|2022-11-10 05:00:00|20.13|18.13|20.1|18.1|20.16|18.16|20.1|18.1|0
1668056700000|2022-11-10 05:05:00|20.11|18.11|20.03|18.03|20.12|18.12|20.02|18.02|0
1668057000000|2022-11-10 05:10:00|20.04|18.04|20.06|18.06|20.08|18.08|20|18|0
1668057300000|2022-11-10 05:15:00|20.05|18.05|20.06|18.06|20.08|18.08|20.03|18.03|0
1668057600000|2022-11-10 05:20:00|20.05|18.05|20.07|18.07|20.09|18.09|20.05|18.05|0
1668057900000|2022-11-10 05:25:00|20.08|18.08|20.09|18.09|20.11|18.11|20.04|18.04|0
1668058200000|2022-11-10 05:30:00|20.1|18.1|20.12|18.12|20.13|18.13|20.09|18.09|0
1668058500000|2022-11-10 05:35:00|20.11|18.11|20.11|18.11|20.12|18.12|20.09|18.09|0
1668058800000|2022-11-10 05:40:00|20.1|18.1|20.09|18.09|20.14|18.14|20.08|18.08|0
1668059100000|2022-11-10 05:45:00|20.07|18.07|20.08|18.08|20.09|18.09|20.05|18.05|0
1668059400000|2022-11-10 05:50:00|20.09|18.09|20.12|18.12|20.13|18.13|20.09|18.09|0
1668059700000|2022-11-10 05:55:00|20.11|18.11|20.12|18.12|20.13|18.13|20.08|18.08|0
1668060000000|2022-11-10 06:00:00|20.11|18.11|20.11|18.11|20.18|18.18|20.11|18.11|0
1668060300000|2022-11-10 06:05:00|20.12|18.12|20.12|18.12|20.15|18.15|20.1|18.1|0
1668060600000|2022-11-10 06:10:00|20.11|18.11|20.09|18.09|20.12|18.12|20.09|18.09|0
1668060900000|2022-11-10 06:15:00|20.06|18.06|20.15|18.15|20.15|18.15|20.06|18.06|0
1668061200000|2022-11-10 06:20:00|20.16|18.16|20.17|18.17|20.18|18.18|20.14|18.14|0
1668061500000|2022-11-10 06:25:00|20.16|18.16|20.19|18.19|20.2|18.2|20.14|18.14|0
1668061800000|2022-11-10 06:30:00|20.18|18.18|20.23|18.23|20.23|18.23|20.17|18.17|0
1668062100000|2022-11-10 06:35:00|20.22|18.22|20.17|18.17|20.22|18.22|20.17|18.17|0
1668062400000|2022-11-10 06:40:00|20.16|18.16|20.17|18.17|20.21|18.21|20.16|18.16|0
1668062700000|2022-11-10 06:45:00|20.16|18.16|20.16|18.16|20.18|18.18|20.15|18.15|0
1668063000000|2022-11-10 06:50:00|20.17|18.17|20.17|18.17|20.2|18.2|20.15|18.15|0
1668063300000|2022-11-10 06:55:00|20.16|18.16|20.13|18.13|20.18|18.18|20.12|18.12|0
1668063600000|2022-11-10 07:00:00|20.12|18.12|20.06|18.06|20.2|18.2|20.05|18.05|0
1668063900000|2022-11-10 07:05:00|20.05|18.05|20.07|18.07|20.08|18.08|20.01|18.01|0
1668064200000|2022-11-10 07:10:00|20.06|18.06|20.12|18.12|20.17|18.17|20.06|18.06|0
1668064500000|2022-11-10 07:15:00|20.11|18.11|20.09|18.09|20.12|18.12|20.05|18.05|0
1668064800000|2022-11-10 07:20:00|20.1|18.1|20.23|18.23|20.24|18.24|20.1|18.1|0
1668065100000|2022-11-10 07:25:00|20.22|18.22|20.34|18.34|20.35|18.35|20.2|18.2|0
1668065400000|2022-11-10 07:30:00|20.35|18.35|20.66|18.66|20.68|18.68|20.35|18.35|0
1668065700000|2022-11-10 07:35:00|20.67|18.67|20.6|18.6|20.68|18.68|20.6|18.6|0
1668066000000|2022-11-10 07:40:00|20.61|18.61|20.52|18.52|20.63|18.63|20.52|18.52|0
1668066300000|2022-11-10 07:45:00|20.51|18.51|20.55|18.55|20.57|18.57|20.51|18.51|0
1668066600000|2022-11-10 07:50:00|20.56|18.56|20.57|18.57|20.59|18.59|20.52|18.52|0
1668066900000|2022-11-10 07:55:00|20.58|18.58|20.55|18.55|20.58|18.58|20.51|18.51|0
1668067200000|2022-11-10 08:00:00|20.54|18.54|20.43|18.43|20.61|18.61|20.39|18.39|0
1668067500000|2022-11-10 08:05:00|20.4|18.46|20.34|18.41|20.43|18.48|20.27|18.34|0
1668067800000|2022-11-10 08:10:00|20.31|18.38|20.45|18.5|20.45|18.5|20.3|18.36|0
1668068100000|2022-11-10 08:15:00|20.44|18.49|20.32|18.39|20.49|18.54|20.32|18.38|0
1668068400000|2022-11-10 08:20:00|20.33|18.38|20.43|18.48|20.45|18.5|20.31|18.38|0
1668068700000|2022-11-10 08:25:00|20.42|18.47|20.31|18.38|20.44|18.49|20.27|18.34|0
1668069000000|2022-11-10 08:30:00|20.33|18.39|20.28|18.34|20.36|18.42|20.27|18.34|0
1668069300000|2022-11-10 08:35:00|20.29|18.36|20.18|18.26|20.32|18.38|20.18|18.26|0
1668069600000|2022-11-10 08:40:00|20.2|18.27|20.15|18.23|20.23|18.31|20.12|18.21|0
1668069900000|2022-11-10 08:45:00|20.16|18.24|20.27|18.34|20.3|18.37|20.15|18.23|0
1668070200000|2022-11-10 08:50:00|20.26|18.33|20.3|18.37|20.33|18.4|20.25|18.32|0
1668070500000|2022-11-10 08:55:00|20.29|18.36|20.34|18.41|20.36|18.42|20.27|18.34|0
1668070800000|2022-11-10 09:00:00|20.38|18.44|20.43|18.48|20.45|18.5|20.33|18.39|0
1668071100000|2022-11-10 09:05:00|20.41|18.47|20.34|18.4|20.45|18.51|20.32|18.38|0
1668071400000|2022-11-10 09:10:00|20.33|18.41|20.35|18.41|20.37|18.43|20.29|18.36|0
1668071700000|2022-11-10 09:15:00|20.34|18.4|20.42|18.48|20.45|18.5|20.31|18.38|0
1668072000000|2022-11-10 09:20:00|20.41|18.47|20.32|18.39|20.42|18.47|20.3|18.37|0
1668072300000|2022-11-10 09:25:00|20.33|18.38|20.32|18.38|20.35|18.41|20.3|18.37|0
1668072600000|2022-11-10 09:30:00|20.31|18.37|20.31|18.37|20.33|18.39|20.27|18.34|0
1668072900000|2022-11-10 09:35:00|20.3|18.36|20.2|18.27|20.32|18.38|20.2|18.27|0
1668073200000|2022-11-10 09:40:00|20.19|18.28|20.27|18.34|20.29|18.36|20.19|18.26|0
1668073500000|2022-11-10 09:45:00|20.26|18.33|20.24|18.31|20.26|18.33|20.19|18.27|0
1668073800000|2022-11-10 09:50:00|20.23|18.3|20.27|18.34|20.28|18.34|20.19|18.27|0
1668074100000|2022-11-10 09:55:00|20.26|18.33|20.26|18.33|20.28|18.35|20.24|18.31|0
1668074400000|2022-11-10 10:00:00|20.25|18.32|20.28|18.35|20.28|18.35|20.22|18.29|0
1668074700000|2022-11-10 10:05:00|20.27|18.34|20.26|18.33|20.28|18.35|20.23|18.3|0
1668075000000|2022-11-10 10:10:00|20.27|18.34|20.36|18.43|20.38|18.44|20.27|18.34|0
1668075300000|2022-11-10 10:15:00|20.35|18.42|20.4|18.45|20.44|18.49|20.33|18.4|0
1668075600000|2022-11-10 10:20:00|20.41|18.46|20.46|18.51|20.47|18.52|20.39|18.45|0
1668075900000|2022-11-10 10:25:00|20.47|18.52|20.44|18.49|20.54|18.58|20.44|18.49|0
1668076200000|2022-11-10 10:30:00|20.45|18.5|20.44|18.49|20.47|18.52|20.42|18.47|0
1668076500000|2022-11-10 10:35:00|20.43|18.5|20.44|18.5|20.52|18.56|20.43|18.49|0
1668076800000|2022-11-10 10:40:00|20.45|18.49|20.38|18.44|20.46|18.51|20.36|18.42|0
1668077100000|2022-11-10 10:45:00|20.37|18.43|20.44|18.5|20.44|18.5|20.36|18.42|0
1668077400000|2022-11-10 10:50:00|20.45|18.51|20.47|18.52|20.48|18.53|20.42|18.48|0
1668077700000|2022-11-10 10:55:00|20.48|18.53|20.16|18.24|20.49|18.54|20.16|18.24|0
1668078000000|2022-11-10 11:00:00|20.15|18.23|20.32|18.39|20.42|18.48|20.11|18.19|0
1668078300000|2022-11-10 11:05:00|20.31|18.38|20.27|18.34|20.37|18.43|20.26|18.33|0
1668078600000|2022-11-10 11:10:00|20.28|18.35|20.24|18.32|20.28|18.35|20.19|18.27|0
1668078900000|2022-11-10 11:15:00|20.23|18.31|20.24|18.32|20.27|18.34|20.19|18.27|0
1668079200000|2022-11-10 11:20:00|20.23|18.3|20.12|18.21|20.24|18.31|20.06|18.15|0
1668079500000|2022-11-10 11:25:00|20.13|18.2|20.18|18.26|20.2|18.27|20.1|18.18|0
1668079800000|2022-11-10 11:30:00|20.17|18.25|20.19|18.26|20.23|18.31|20.15|18.23|0
1668080100000|2022-11-10 11:35:00|20.2|18.27|20.11|18.19|20.36|18.42|20.08|18.17|0
1668080400000|2022-11-10 11:40:00|20.1|18.2|20.08|18.17|20.13|18.21|20.03|18.12|0
1668080700000|2022-11-10 11:45:00|20.07|18.16|20.13|18.21|20.13|18.21|20.03|18.12|0
1668081000000|2022-11-10 11:50:00|20.14|18.22|20.15|18.23|20.2|18.28|20.11|18.19|0
1668081300000|2022-11-10 11:55:00|20.16|18.24|20.23|18.3|20.24|18.31|20.15|18.23|0
1668081600000|2022-11-10 12:00:00|20.24|18.31|20.24|18.32|20.27|18.34|20.22|18.29|0
1668081900000|2022-11-10 12:05:00|20.25|18.31|20.22|18.29|20.26|18.33|20.18|18.26|0
1668082200000|2022-11-10 12:10:00|20.21|18.28|20.16|18.24|20.21|18.28|20.13|18.22|0
1668082500000|2022-11-10 12:15:00|20.17|18.25|20.21|18.29|20.23|18.31|20.17|18.25|0
1668082800000|2022-11-10 12:20:00|20.2|18.28|20.29|18.35|20.33|18.4|20.17|18.25|0
1668083100000|2022-11-10 12:25:00|20.3|18.36|20.31|18.38|20.33|18.4|20.28|18.35|0
1668083400000|2022-11-10 12:30:00|20.3|18.37|20.33|18.4|20.36|18.42|20.29|18.35|0
1668083700000|2022-11-10 12:35:00|20.34|18.41|20.38|18.44|20.4|18.46|20.34|18.4|0
1668084000000|2022-11-10 12:40:00|20.39|18.42|20.37|18.43|20.4|18.46|20.33|18.39|0
1668084300000|2022-11-10 12:45:00|20.38|18.44|20.34|18.4|20.39|18.45|20.29|18.36|0
1668084600000|2022-11-10 12:50:00|20.33|18.41|20.38|18.44|20.38|18.44|20.29|18.36|0
1668084900000|2022-11-10 12:55:00|20.37|18.43|20.23|18.3|20.37|18.43|20.19|18.27|0
1668085200000|2022-11-10 13:00:00|20.22|18.29|20.19|18.27|20.25|18.32|20.18|18.26|0
1668085500000|2022-11-10 13:05:00|20.2|18.28|20.24|18.32|20.28|18.35|20.18|18.25|0
1668085800000|2022-11-10 13:10:00|20.22|18.31|20.03|18.12|20.23|18.32|20.03|18.12|0
1668086100000|2022-11-10 13:15:00|20.04|18.13|20.08|18.16|20.14|18.22|20.04|18.13|0
1668086400000|2022-11-10 13:20:00|20.07|18.15|20.1|18.19|20.16|18.24|20.04|18.13|0
1668086700000|2022-11-10 13:25:00|20.12|18.21|21.61|16.93|21.64|18.27|20.08|16.88|0
1668087000000|2022-11-10 13:30:00|21.34|16.66|19.95|15.27|21.83|17.15|18.61|13.93|0
1668087300000|2022-11-10 13:35:00|20.02|15.34|19.79|15.11|20.08|15.4|19.42|14.74|0
1668087600000|2022-11-10 13:40:00|19.71|15.03|20.04|15.36|20.37|15.69|19.64|14.96|0
1668087900000|2022-11-10 13:45:00|20.05|15.37|19.92|15.24|20.14|15.46|19.92|15.24|0
1668088200000|2022-11-10 13:50:00|19.91|15.23|20.05|15.37|20.16|15.48|19.91|15.23|0
1668088500000|2022-11-10 13:55:00|20.03|15.35|19.51|15.61|20.03|15.81|19.36|15.3|0
1668088800000|2022-11-10 14:00:00|19.49|15.59|18.95|15.05|19.65|15.75|18.9|15|0
1668089100000|2022-11-10 14:05:00|18.92|15.02|18.57|14.67|18.92|15.02|18.29|14.39|0
1668089400000|2022-11-10 14:10:00|18.55|14.65|18.34|14.44|18.55|14.65|18.3|14.4|0
1668089700000|2022-11-10 14:15:00|18.36|14.46|18.22|14.32|18.37|14.47|18.21|14.31|0
1668090000000|2022-11-10 14:20:00|18.21|14.31|18.04|14.14|18.3|14.4|18.02|14.12|0
1668090300000|2022-11-10 14:25:00|18.03|14.13|17.99|14.09|18.12|14.22|17.97|14.07|0
1668090600000|2022-11-10 14:30:00|17.98|14.08|18.39|14.49|18.4|14.5|17.84|13.94|0
1668090900000|2022-11-10 14:35:00|18.36|14.46|17.57|15.77|18.5|16.05|17.36|14.22|0
1668091200000|2022-11-10 14:40:00|17.54|15.74|17.49|15.69|17.84|16.04|17.45|15.65|0
1668091500000|2022-11-10 14:45:00|17.44|15.64|17.09|15.29|17.49|15.69|17.07|15.27|0
1668091800000|2022-11-10 14:50:00|17.07|15.27|17.31|15.51|17.52|15.72|16.96|15.16|0
1668092100000|2022-11-10 14:55:00|17.27|15.47|16.87|15.07|17.28|15.48|16.87|15.07|0
1668092400000|2022-11-10 15:00:00|16.85|15.05|16.84|15.04|16.99|15.19|16.68|14.88|0
1668092700000|2022-11-10 15:05:00|16.87|15.07|17.05|15.25|17.08|15.28|16.83|15.03|0
1668093000000|2022-11-10 15:10:00|17.07|15.27|17.3|15.5|17.3|15.5|17.02|15.22|0
1668093300000|2022-11-10 15:15:00|17.33|15.53|17.49|15.69|17.79|15.99|17.11|15.31|0
1668093600000|2022-11-10 15:20:00|17.5|15.7|17.06|15.26|17.55|15.75|17.01|15.21|0
1668093900000|2022-11-10 15:25:00|17.07|15.27|17.1|15.3|17.19|15.39|17.07|15.27|0
1668094200000|2022-11-10 15:30:00|17.09|15.29|17.35|15.55|17.41|15.61|17.04|15.24|0
1668094500000|2022-11-10 15:35:00|17.34|15.54|17.33|15.53|17.39|15.59|17.12|15.32|0
1668094800000|2022-11-10 15:40:00|17.36|15.56|17.04|15.24|17.4|15.6|16.97|15.17|0
1668095100000|2022-11-10 15:45:00|17.09|15.29|16.82|15.02|17.15|15.35|16.82|15.02|0
1668095400000|2022-11-10 15:50:00|16.83|15.03|16.82|15.02|16.87|15.07|16.74|14.94|0
1668095700000|2022-11-10 15:55:00|16.84|15.04|16.69|14.89|16.9|15.1|16.64|14.84|0
1668096000000|2022-11-10 16:00:00|16.7|14.9|16.69|14.89|16.84|15.04|16.57|14.77|0
1668096300000|2022-11-10 16:05:00|16.65|14.85|16.74|14.94|16.79|14.99|16.53|14.73|0
1668096600000|2022-11-10 16:10:00|16.76|14.96|16.52|14.72|16.76|14.96|16.52|14.72|0
1668096900000|2022-11-10 16:15:00|16.5|14.7|16.56|14.76|16.71|14.91|16.5|14.7|0
1668097200000|2022-11-10 16:20:00|16.57|14.77|16.46|14.66|16.58|14.78|16.4|14.6|0
1668097500000|2022-11-10 16:25:00|16.48|14.68|16.41|14.61|16.54|14.74|16.4|14.6|0
1668097800000|2022-11-10 16:30:00|16.4|14.6|16.66|14.86|17.1|15.3|16.27|14.47|0
1668098100000|2022-11-10 16:35:00|16.68|14.88|16.59|14.79|16.74|14.94|16.59|14.79|0
1668098400000|2022-11-10 16:40:00|16.58|14.78|16.77|14.97|16.77|14.97|16.58|14.78|0
1668098700000|2022-11-10 16:45:00|16.76|14.96|16.67|14.87|16.77|14.97|16.65|14.85|0
1668099000000|2022-11-10 16:50:00|16.66|14.86|16.65|14.85|16.7|14.9|16.6|14.8|0
1668099300000|2022-11-10 16:55:00|16.63|14.83|16.53|14.73|16.63|14.83|16.5|14.7|0
1668099600000|2022-11-10 17:00:00|16.56|14.76|16.61|14.81|16.67|14.87|16.55|14.75|0
1668099900000|2022-11-10 17:05:00|16.65|14.85|16.86|15.06|16.88|15.08|16.64|14.84|0
1668100200000|2022-11-10 17:10:00|16.87|15.07|16.27|14.47|16.93|15.13|16.27|14.47|0
1668100500000|2022-11-10 17:15:00|16.28|14.48|16.12|14.32|16.28|14.48|16.1|14.3|0
1668100800000|2022-11-10 17:20:00|16.14|14.34|16.24|14.44|16.25|14.45|16.13|14.33|0
1668101100000|2022-11-10 17:25:00|16.23|14.43|16.32|14.52|16.35|14.55|16.22|14.42|0
1668101400000|2022-11-10 17:30:00|16.33|14.53|16.48|14.68|16.56|14.76|16.33|14.53|0
1668101700000|2022-11-10 17:35:00|16.47|14.67|16.58|14.78|16.58|14.78|16.4|14.6|0
1668102000000|2022-11-10 17:40:00|16.57|14.77|16.44|14.64|16.67|14.87|16.43|14.63|0
1668102300000|2022-11-10 17:45:00|16.46|14.66|16.54|14.74|16.65|14.85|16.04|14.24|0
1668102600000|2022-11-10 17:50:00|16.53|14.73|16.57|14.77|16.61|14.81|16.46|14.66|0
1668102900000|2022-11-10 17:55:00|16.58|14.78|16.65|14.85|16.67|14.87|16.53|14.73|0
1668103200000|2022-11-10 18:00:00|16.64|14.84|16.37|14.57|16.64|14.84|16.35|14.55|0
1668103500000|2022-11-10 18:05:00|16.39|14.59|16.34|14.54|16.44|14.64|16.31|14.51|0
1668103800000|2022-11-10 18:10:00|16.33|14.53|16.22|14.42|16.41|14.61|16.22|14.42|0
1668104100000|2022-11-10 18:15:00|16.21|14.41|16.24|14.44|16.29|14.49|16.15|14.35|0
1668104400000|2022-11-10 18:20:00|16.25|14.45|16.41|14.61|16.43|14.63|16.2|14.4|0
1668104700000|2022-11-10 18:25:00|16.42|14.62|16.22|14.42|16.43|14.63|16.21|14.41|0
1668105000000|2022-11-10 18:30:00|16.21|14.41|16.28|14.48|16.36|14.56|16.16|14.36|0
1668105300000|2022-11-10 18:35:00|16.27|14.47|16.26|14.46|16.32|14.52|16.23|14.43|0
1668105600000|2022-11-10 18:40:00|16.29|14.49|16.11|14.31|16.31|14.51|16.1|14.3|0
1668105900000|2022-11-10 18:45:00|16.1|14.3|16.02|14.22|16.11|14.31|15.98|14.18|0
1668106200000|2022-11-10 18:50:00|16|14.2|16.06|14.26|16.14|14.34|16|14.2|0
1668106500000|2022-11-10 18:55:00|16.05|14.25|16.03|14.23|16.08|14.28|15.96|14.16|0
1668106800000|2022-11-10 19:00:00|16.02|14.22|15.94|14.14|16.05|14.25|15.9|14.1|0
1668107100000|2022-11-10 19:05:00|15.93|14.13|16.53|14.73|16.74|14.94|15.92|14.12|0
1668107400000|2022-11-10 19:10:00|16.54|14.74|16.51|14.71|16.55|14.75|16.5|14.7|0
1668107700000|2022-11-10 19:15:00|16.5|14.7|16.6|14.8|16.61|14.81|16.5|14.7|0
1668108000000|2022-11-10 19:20:00|16.61|14.81|16.63|14.83|16.74|14.94|16.61|14.81|0
1668108300000|2022-11-10 19:25:00|16.62|14.82|16.55|14.75|16.64|14.84|16.5|14.7|0
1668108600000|2022-11-10 19:30:00|16.56|14.76|16.55|14.75|16.66|14.86|16.54|14.74|0
1668108900000|2022-11-10 19:35:00|16.56|14.76|16.56|14.76|16.63|14.83|16.52|14.72|0
1668109200000|2022-11-10 19:40:00|16.57|14.77|16.6|14.8|16.65|14.85|16.53|14.73|0
1668109500000|2022-11-10 19:45:00|16.61|14.81|16.58|14.78|16.62|14.82|16.52|14.72|0
1668109800000|2022-11-10 19:50:00|16.59|14.79|16.43|14.63|16.61|14.81|16.41|14.61|0
1668110100000|2022-11-10 19:55:00|16.44|14.64|16.37|14.57|16.45|14.65|16.35|14.55|0
1668110400000|2022-11-10 20:00:00|16.39|14.59|16.42|14.62|16.45|14.65|16.34|14.54|0
1668110700000|2022-11-10 20:05:00|16.4|14.6|16.18|14.38|16.41|14.61|16.18|14.38|0
1668111000000|2022-11-10 20:10:00|16.17|14.37|16.1|14.3|16.21|14.41|16.08|14.28|0
1668111300000|2022-11-10 20:15:00|16.11|14.31|16.47|14.67|16.57|14.77|15.97|14.17|0
1668111600000|2022-11-10 20:20:00|16.46|14.66|16.6|14.8|16.61|14.81|16.38|14.58|0
1668111900000|2022-11-10 20:25:00|16.61|14.81|16.54|14.74|16.67|14.87|16.52|14.72|0
1668112200000|2022-11-10 20:30:00|16.53|14.73|16.74|14.94|16.77|14.97|16.44|14.64|0
1668112500000|2022-11-10 20:35:00|16.75|14.95|16.7|14.9|16.77|14.97|16.69|14.89|0
1668112800000|2022-11-10 20:40:00|16.71|14.91|16.61|14.81|16.75|14.95|16.54|14.74|0
1668113100000|2022-11-10 20:45:00|16.63|14.83|16.52|14.72|16.65|14.85|16.5|14.7|0
1668113400000|2022-11-10 20:50:00|16.53|14.73|16.31|14.51|16.53|14.73|16.31|14.51|0
1668113700000|2022-11-10 20:55:00|16.29|14.49|16.57|14.77|16.74|14.94|16.29|14.49|0
1668114000000|2022-11-10 21:00:00|16.55|14.75|16.56|14.76|16.67|14.87|16.5|14.7|0
1668114300000|2022-11-10 21:05:00|16.57|14.77|16.71|14.91|16.72|14.92|16.49|14.69|0
1668114600000|2022-11-10 21:10:00|16.72|14.92|16.85|15.05|16.85|15.05|16.72|14.92|0
1668114900000|2022-11-10 21:15:00|16.95|14.95|16.9|14.9|16.97|14.97|16.89|14.89|0
1668115200000|2022-11-10 21:20:00|16.89|14.89|16.69|14.69|16.89|14.89|16.69|14.69|0
1668115500000|2022-11-10 21:25:00|16.7|14.7|16.67|14.67|16.7|14.7|16.64|14.64|0
1668115800000|2022-11-10 21:30:00|16.68|14.68|16.67|14.67|16.69|14.69|16.65|14.65|0
1668116100000|2022-11-10 21:35:00|16.68|14.68|16.68|14.68|16.7|14.7|16.67|14.67|0
1668116400000|2022-11-10 21:40:00|16.67|14.67|16.65|14.65|16.68|14.68|16.65|14.65|0
1668116700000|2022-11-10 21:45:00|16.64|14.64|16.66|14.66|16.66|14.66|16.64|14.64|0
1668117000000|2022-11-10 21:50:00|16.65|14.65|16.61|14.61|16.66|14.66|16.59|14.59|0
1668117300000|2022-11-10 21:55:00|16.6|14.6|16.6|14.6|16.61|14.61|16.58|14.58|0
1668117600000|2022-11-10 22:00:00|16.59|14.59|16.57|14.57|16.6|14.6|16.57|14.57|0
1668117900000|2022-11-10 22:05:00|16.56|14.56|16.55|14.55|16.57|14.57|16.54|14.54|0
1668118200000|2022-11-10 22:10:00|16.54|14.54|16.54|14.54|16.55|14.55|16.54|14.54|0
1668118500000|2022-11-10 22:15:00|16.53|14.53|16.53|14.53|16.53|14.53|16.53|14.53|0
1668118800000|2022-11-10 22:20:00|16.54|14.54|16.58|14.58|16.58|14.58|16.54|14.54|0
1668119100000|2022-11-10 22:25:00|16.57|14.57|16.6|14.6|16.6|14.6|16.57|14.57|0
1668119400000|2022-11-10 22:30:00|16.58|14.58|16.59|14.59|16.59|14.59|16.58|14.58|0
1668119700000|2022-11-10 22:35:00|16.6|14.6|16.56|14.56|16.6|14.6|16.56|14.56|0
1668120000000|2022-11-10 22:40:00|16.55|14.55|16.56|14.56|16.57|14.57|16.55|14.55|0
1668120300000|2022-11-10 22:45:00|16.57|14.57|16.59|14.59|16.59|14.59|16.57|14.57|0
1668120600000|2022-11-10 22:50:00|16.6|14.6|16.59|14.59|16.6|14.6|16.57|14.57|0
1668120900000|2022-11-10 22:55:00|16.6|14.6|16.6|14.6|16.6|14.6|16.59|14.59|0
1668121200000|2022-11-10 23:00:00|16.61|14.61|16.73|14.73|16.79|14.79|16.61|14.61|0
1668121500000|2022-11-10 23:05:00|16.74|14.74|16.73|14.73|16.79|14.79|16.71|14.71|0
1668121800000|2022-11-10 23:10:00|16.75|14.75|16.76|14.76|16.77|14.77|16.71|14.71|0
1668122100000|2022-11-10 23:15:00|16.75|14.75|16.74|14.74|16.79|14.79|16.73|14.73|0
1668122400000|2022-11-10 23:20:00|16.75|14.75|16.74|14.74|16.76|14.76|16.71|14.71|0
1668122700000|2022-11-10 23:25:00|16.75|14.75|16.74|14.74|16.76|14.76|16.73|14.73|0
1668123000000|2022-11-10 23:30:00|16.75|14.75|16.74|14.74|16.77|14.77|16.74|14.74|0
1668123300000|2022-11-10 23:35:00|16.75|14.75|16.77|14.77|16.77|14.77|16.73|14.73|0
1668123600000|2022-11-10 23:40:00|16.76|14.76|16.75|14.75|16.78|14.78|16.74|14.74|0
1668123900000|2022-11-10 23:45:00|16.76|14.76|16.74|14.74|16.77|14.77|16.74|14.74|0
1668124200000|2022-11-10 23:50:00|16.75|14.75|16.6|14.6|16.75|14.75|16.6|14.6|0
1668124500000|2022-11-10 23:55:00|16.61|14.61|16.61|14.61|16.62|14.62|16.54|14.54|0
1668124800000|2022-11-11 00:00:00|16.62|14.62|16.7|14.7|16.73|14.73|16.56|14.56|0
1668125100000|2022-11-11 00:05:00|16.69|14.69|16.74|14.74|16.76|14.76|16.64|14.64|0
1668125400000|2022-11-11 00:10:00|16.73|14.73|16.78|14.78|16.78|14.78|16.72|14.72|0
1668125700000|2022-11-11 00:15:00|16.8|14.8|16.82|14.82|16.84|14.84|16.73|14.73|0
1668126000000|2022-11-11 00:20:00|16.81|14.81|16.8|14.8|16.82|14.82|16.8|14.8|0
1668126300000|2022-11-11 00:25:00|16.81|14.81|16.8|14.8|16.82|14.82|16.8|14.8|0
1668126600000|2022-11-11 00:30:00|16.76|14.76|16.8|14.8|16.82|14.82|16.76|14.76|0
1668126900000|2022-11-11 00:35:00|16.81|14.81|16.83|14.83|16.86|14.86|16.8|14.8|0
1668127200000|2022-11-11 00:40:00|16.82|14.82|16.83|14.83|16.85|14.85|16.8|14.8|0
1668127500000|2022-11-11 00:45:00|16.82|14.82|16.79|14.79|16.85|14.85|16.79|14.79|0
1668127800000|2022-11-11 00:50:00|16.78|14.78|16.76|14.76|16.79|14.79|16.73|14.73|0
1668128100000|2022-11-11 00:55:00|16.75|14.75|16.71|14.71|16.77|14.77|16.7|14.7|0
1668128400000|2022-11-11 01:00:00|16.7|14.7|16.63|14.63|16.73|14.73|16.62|14.62|0
1668128700000|2022-11-11 01:05:00|16.64|14.64|16.67|14.67|16.68|14.68|16.6|14.6|0
1668129000000|2022-11-11 01:10:00|16.66|14.66|16.72|14.72|16.77|14.77|16.66|14.66|0
1668129300000|2022-11-11 01:15:00|16.73|14.73|16.69|14.69|16.75|14.75|16.67|14.67|0
1668129600000|2022-11-11 01:20:00|16.67|14.67|16.67|14.67|16.68|14.68|16.6|14.6|0
1668129900000|2022-11-11 01:25:00|16.66|14.66|16.71|14.71|16.72|14.72|16.65|14.65|0
1668130200000|2022-11-11 01:30:00|16.7|14.7|16.85|14.85|16.85|14.85|16.7|14.7|0
1668130500000|2022-11-11 01:35:00|16.86|14.86|16.9|14.9|16.9|14.9|16.81|14.81|0
1668130800000|2022-11-11 01:40:00|16.89|14.89|16.9|14.9|16.96|14.96|16.87|14.87|0
1668131100000|2022-11-11 01:45:00|16.91|14.91|16.85|14.85|16.91|14.91|16.83|14.83|0
1668131400000|2022-11-11 01:50:00|16.86|14.86|16.94|14.94|16.94|14.94|16.83|14.83|0
1668131700000|2022-11-11 01:55:00|16.93|14.93|16.94|14.94|16.94|14.94|16.87|14.87|0
1668132000000|2022-11-11 02:00:00|16.92|14.92|16.87|14.87|16.92|14.92|16.87|14.87|0
1668132300000|2022-11-11 02:05:00|16.85|14.85|16.84|14.84|16.89|14.89|16.84|14.84|0
1668132600000|2022-11-11 02:10:00|16.85|14.85|16.87|14.87|16.88|14.88|16.82|14.82|0
1668132900000|2022-11-11 02:15:00|16.88|14.88|16.88|14.88|16.9|14.9|16.86|14.86|0
1668133200000|2022-11-11 02:20:00|16.87|14.87|16.86|14.86|16.88|14.88|16.82|14.82|0
1668133500000|2022-11-11 02:25:00|16.85|14.85|16.81|14.81|16.87|14.87|16.8|14.8|0
1668133800000|2022-11-11 02:30:00|16.8|14.8|16.72|14.72|16.8|14.8|16.7|14.7|0
1668134100000|2022-11-11 02:35:00|16.71|14.71|16.73|14.73|16.74|14.74|16.68|14.68|0
1668134400000|2022-11-11 02:40:00|16.74|14.74|16.79|14.79|16.79|14.79|16.73|14.73|0
1668134700000|2022-11-11 02:45:00|16.78|14.78|16.76|14.76|16.79|14.79|16.74|14.74|0
1668135000000|2022-11-11 02:50:00|16.77|14.77|16.84|14.84|16.84|14.84|16.77|14.77|0
1668135300000|2022-11-11 02:55:00|16.83|14.83|16.82|14.82|16.84|14.84|16.81|14.81|0
1668135600000|2022-11-11 03:00:00|16.81|14.81|16.89|14.89|16.91|14.91|16.81|14.81|0
1668135900000|2022-11-11 03:05:00|16.88|14.88|16.97|14.97|16.97|14.97|16.87|14.87|0
1668136200000|2022-11-11 03:10:00|16.96|14.96|16.92|14.92|16.98|14.98|16.91|14.91|0
1668136500000|2022-11-11 03:15:00|16.91|14.91|16.9|14.9|16.92|14.92|16.89|14.89|0
1668136800000|2022-11-11 03:20:00|16.91|14.91|16.88|14.88|16.94|14.94|16.87|14.87|0
1668137100000|2022-11-11 03:25:00|16.89|14.89|16.92|14.92|16.92|14.92|16.85|14.85|0
1668137400000|2022-11-11 03:30:00|16.91|14.91|16.92|14.92|16.95|14.95|16.89|14.89|0
1668137700000|2022-11-11 03:35:00|16.93|14.93|16.91|14.91|16.93|14.93|16.91|14.91|0
1668138000000|2022-11-11 03:40:00|16.92|14.92|16.91|14.91|16.93|14.93|16.89|14.89|0
1668138300000|2022-11-11 03:45:00|16.9|14.9|16.87|14.87|16.91|14.91|16.86|14.86|0
1668138600000|2022-11-11 03:50:00|16.86|14.86|16.88|14.88|16.9|14.9|16.85|14.85|0
1668138900000|2022-11-11 03:55:00|16.87|14.87|16.86|14.86|16.88|14.88|16.85|14.85|0
1668139200000|2022-11-11 04:00:00|16.87|14.87|16.89|14.89|16.89|14.89|16.84|14.84|0
1668139500000|2022-11-11 04:05:00|16.9|14.9|16.89|14.89|16.92|14.92|16.88|14.88|0
1668139800000|2022-11-11 04:10:00|16.9|14.9|16.83|14.83|16.9|14.9|16.82|14.82|0
1668140100000|2022-11-11 04:15:00|16.84|14.84|16.82|14.82|16.84|14.84|16.81|14.81|0
1668140400000|2022-11-11 04:20:00|16.81|14.81|16.81|14.81|16.83|14.83|16.81|14.81|0
1668140700000|2022-11-11 04:25:00|16.8|14.8|16.79|14.79|16.81|14.81|16.78|14.78|0
1668141000000|2022-11-11 04:30:00|16.78|14.78|16.76|14.76|16.79|14.79|16.76|14.76|0
1668141300000|2022-11-11 04:35:00|16.75|14.75|16.78|14.78|16.78|14.78|16.72|14.72|0
1668141600000|2022-11-11 04:40:00|16.77|14.77|16.67|14.67|16.77|14.77|16.66|14.66|0
1668141900000|2022-11-11 04:45:00|16.68|14.68|16.66|14.66|16.69|14.69|16.65|14.65|0
1668142200000|2022-11-11 04:50:00|16.67|14.67|16.69|14.69|16.7|14.7|16.65|14.65|0
1668142500000|2022-11-11 04:55:00|16.68|14.68|16.64|14.64|16.71|14.71|16.64|14.64|0
1668142800000|2022-11-11 05:00:00|16.65|14.65|16.7|14.7|16.73|14.73|16.65|14.65|0
1668143100000|2022-11-11 05:05:00|16.69|14.69|16.7|14.7|16.74|14.74|16.63|14.63|0
1668143400000|2022-11-11 05:10:00|16.71|14.71|16.66|14.66|16.73|14.73|16.66|14.66|0
1668143700000|2022-11-11 05:15:00|16.67|14.67|16.65|14.65|16.7|14.7|16.64|14.64|0
1668144000000|2022-11-11 05:20:00|16.66|14.66|16.62|14.62|16.66|14.66|16.61|14.61|0
1668144300000|2022-11-11 05:25:00|16.61|14.61|16.52|14.52|16.63|14.63|16.51|14.51|0
1668144600000|2022-11-11 05:30:00|16.51|14.51|16.44|14.44|16.51|14.51|16.42|14.42|0
1668144900000|2022-11-11 05:35:00|16.43|14.43|16.44|14.44|16.46|14.46|16.4|14.4|0
1668145200000|2022-11-11 05:40:00|16.45|14.45|16.41|14.41|16.48|14.48|16.41|14.41|0
1668145500000|2022-11-11 05:45:00|16.42|14.42|16.28|14.28|16.44|14.44|16.28|14.28|0
1668145800000|2022-11-11 05:50:00|16.29|14.29|16.26|14.26|16.32|14.32|16.23|14.23|0
1668146100000|2022-11-11 05:55:00|16.25|14.25|16.24|14.24|16.28|14.28|16.21|14.21|0
1668146400000|2022-11-11 06:00:00|16.23|14.23|16.18|14.18|16.27|14.27|16.17|14.17|0
1668146700000|2022-11-11 06:05:00|16.19|14.19|16.1|14.1|16.19|14.19|16.08|14.08|0
1668147000000|2022-11-11 06:10:00|16.09|14.09|16.23|14.23|16.25|14.25|16.08|14.08|0
1668147300000|2022-11-11 06:15:00|16.22|14.22|16.23|14.23|16.28|14.28|16.21|14.21|0
1668147600000|2022-11-11 06:20:00|16.24|14.24|16.27|14.27|16.28|14.28|16.23|14.23|0
1668147900000|2022-11-11 06:25:00|16.26|14.26|16.26|14.26|16.29|14.29|16.24|14.24|0
1668148200000|2022-11-11 06:30:00|16.27|14.27|16.24|14.24|16.29|14.29|16.24|14.24|0
1668148500000|2022-11-11 06:35:00|16.25|14.25|16.24|14.24|16.26|14.26|16.24|14.24|0
1668148800000|2022-11-11 06:40:00|16.25|14.25|16.24|14.24|16.25|14.25|16.23|14.23|0
1668149100000|2022-11-11 06:45:00|16.23|14.23|16.18|14.18|16.23|14.23|16.11|14.11|0
1668149400000|2022-11-11 06:50:00|16.17|14.17|16.15|14.15|16.19|14.19|16.13|14.13|0
1668149700000|2022-11-11 06:55:00|16.16|14.16|16.11|14.11|16.19|14.19|16.11|14.11|0
1668150000000|2022-11-11 07:00:00|16.12|14.12|16.23|14.23|16.28|14.28|16.12|14.12|0
1668150300000|2022-11-11 07:05:00|16.24|14.24|16.2|14.2|16.27|14.27|16.2|14.2|0
1668150600000|2022-11-11 07:10:00|16.23|14.23|16.53|14.53|16.54|14.54|16.22|14.22|0
1668150900000|2022-11-11 07:15:00|16.55|14.55|16.93|14.93|17.32|15.32|16.4|14.4|0
1668151200000|2022-11-11 07:20:00|16.92|14.92|16.95|14.95|16.98|14.98|16.87|14.87|0
1668151500000|2022-11-11 07:25:00|16.96|14.96|16.95|14.95|16.99|14.99|16.93|14.93|0
1668151800000|2022-11-11 07:30:00|16.94|14.94|16.88|14.88|16.94|14.94|16.83|14.83|0
1668152100000|2022-11-11 07:35:00|16.87|14.87|16.81|14.81|16.9|14.9|16.81|14.81|0
1668152400000|2022-11-11 07:40:00|16.8|14.8|16.8|14.8|16.83|14.83|16.78|14.78|0
1668152700000|2022-11-11 07:45:00|16.81|14.81|16.68|14.68|16.82|14.82|16.67|14.67|0
1668153000000|2022-11-11 07:50:00|16.69|14.69|16.66|14.66|16.69|14.69|16.65|14.65|0
1668153300000|2022-11-11 07:55:00|16.65|14.65|16.77|14.77|16.81|14.81|16.65|14.65|0
1668153600000|2022-11-11 08:00:00|16.8|14.8|16.96|14.96|17.03|15.03|16.8|14.8|0
1668153900000|2022-11-11 08:05:00|16.87|15.07|16.97|15.17|16.99|15.19|16.87|15.07|0
1668154200000|2022-11-11 08:10:00|16.98|15.18|16.93|15.13|17.01|15.21|16.93|15.13|0
1668154500000|2022-11-11 08:15:00|16.92|15.12|16.78|14.98|16.97|15.17|16.78|14.98|0
1668154800000|2022-11-11 08:20:00|16.79|14.99|16.78|14.98|16.89|15.09|16.76|14.96|0
1668155100000|2022-11-11 08:25:00|16.77|14.97|16.72|14.92|16.78|14.98|16.69|14.89|0
1668155400000|2022-11-11 08:30:00|16.73|14.93|16.84|15.04|16.85|15.05|16.72|14.92|0
1668155700000|2022-11-11 08:35:00|16.83|15.03|16.86|15.06|16.87|15.07|16.8|15|0
1668156000000|2022-11-11 08:40:00|16.87|15.07|16.81|15.01|16.87|15.07|16.79|14.99|0
1668156300000|2022-11-11 08:45:00|16.8|15|16.68|14.88|16.83|15.03|16.68|14.88|0
1668156600000|2022-11-11 08:50:00|16.69|14.89|16.66|14.86|16.7|14.9|16.57|14.77|0
1668156900000|2022-11-11 08:55:00|16.65|14.85|16.61|14.81|16.68|14.88|16.57|14.77|0
1668157200000|2022-11-11 09:00:00|16.62|14.82|16.75|14.95|16.76|14.96|16.62|14.82|0
1668157500000|2022-11-11 09:05:00|16.74|14.94|16.79|14.99|16.82|15.02|16.74|14.94|0
1668157800000|2022-11-11 09:10:00|16.78|14.98|16.89|15.09|16.89|15.09|16.77|14.97|0
1668158100000|2022-11-11 09:15:00|16.88|15.08|16.91|15.11|16.96|15.16|16.79|14.99|0
1668158400000|2022-11-11 09:20:00|16.9|15.1|16.94|15.14|16.97|15.17|16.89|15.09|0
1668158700000|2022-11-11 09:25:00|16.96|15.16|17|15.2|17.03|15.23|16.94|15.14|0
1668159000000|2022-11-11 09:30:00|16.99|15.19|17.02|15.22|17.05|15.25|16.98|15.18|0
1668159300000|2022-11-11 09:35:00|17.04|15.24|17|15.2|17.04|15.24|16.97|15.17|0
1668159600000|2022-11-11 09:40:00|16.99|15.19|16.96|15.16|17.02|15.22|16.95|15.15|0
1668159900000|2022-11-11 09:45:00|16.95|15.15|16.93|15.13|16.98|15.18|16.9|15.1|0
1668160200000|2022-11-11 09:50:00|16.92|15.12|16.47|14.67|16.94|15.14|16.42|14.62|0
1668160500000|2022-11-11 09:55:00|16.46|14.66|16.24|14.44|16.46|14.66|16.02|14.22|0
1668160800000|2022-11-11 10:00:00|16.25|14.45|16.19|14.39|16.25|14.45|16.14|14.34|0
1668161100000|2022-11-11 10:05:00|16.2|14.4|16.28|14.48|16.3|14.5|16.2|14.4|0
1668161400000|2022-11-11 10:10:00|16.29|14.49|16.25|14.45|16.35|14.55|16.24|14.44|0
1668161700000|2022-11-11 10:15:00|16.24|14.44|16.18|14.38|16.27|14.47|16.18|14.38|0
1668162000000|2022-11-11 10:20:00|16.19|14.39|16.29|14.49|16.3|14.5|16.19|14.39|0
1668162300000|2022-11-11 10:25:00|16.3|14.5|16.37|14.57|16.41|14.61|16.28|14.48|0
1668162600000|2022-11-11 10:30:00|16.36|14.56|16.33|14.53|16.37|14.57|16.31|14.51|0
1668162900000|2022-11-11 10:35:00|16.32|14.52|16.31|14.51|16.41|14.61|16.3|14.5|0
1668163200000|2022-11-11 10:40:00|16.32|14.52|16.42|14.62|16.43|14.63|16.32|14.52|0
1668163500000|2022-11-11 10:45:00|16.43|14.63|15.94|14.14|16.44|14.64|15.91|14.11|0
1668163800000|2022-11-11 10:50:00|15.95|14.15|15.9|14.1|15.96|14.16|15.89|14.09|0
1668164100000|2022-11-11 10:55:00|15.91|14.11|15.91|14.11|15.91|14.11|15.86|14.06|0
1668164400000|2022-11-11 11:00:00|15.93|14.13|15.97|14.17|15.99|14.19|15.89|14.09|0
1668164700000|2022-11-11 11:05:00|15.98|14.18|15.93|14.13|16|14.2|15.9|14.1|0
1668165000000|2022-11-11 11:10:00|15.94|14.14|15.92|14.12|15.94|14.14|15.9|14.1|0
1668165300000|2022-11-11 11:15:00|15.94|14.14|15.88|14.08|15.96|14.16|15.86|14.06|0
1668165600000|2022-11-11 11:20:00|15.89|14.09|15.85|14.05|15.91|14.11|15.84|14.04|0
1668165900000|2022-11-11 11:25:00|15.86|14.06|15.84|14.04|15.89|14.09|15.84|14.04|0
1668166200000|2022-11-11 11:30:00|15.83|14.03|15.78|13.98|15.84|14.04|15.77|13.97|0
1668166500000|2022-11-11 11:35:00|15.79|13.99|15.77|13.97|15.8|14|15.74|13.94|0
1668166800000|2022-11-11 11:40:00|15.76|13.96|15.83|14.03|15.83|14.03|15.75|13.95|0
1668167100000|2022-11-11 11:45:00|15.82|14.02|15.85|14.05|15.88|14.08|15.82|14.02|0
1668167400000|2022-11-11 11:50:00|15.84|14.04|15.76|13.96|15.85|14.05|15.76|13.96|0
1668167700000|2022-11-11 11:55:00|15.75|13.95|15.81|14.01|15.83|14.03|15.75|13.95|0
1668168000000|2022-11-11 12:00:00|15.82|14.02|16.05|14.25|16.54|14.74|15.82|14.02|0
1668168300000|2022-11-11 12:05:00|16.04|14.24|16.07|14.27|16.15|14.35|16.03|14.23|0
1668168600000|2022-11-11 12:10:00|16.08|14.28|16.18|14.38|16.18|14.38|16.08|14.28|0
1668168900000|2022-11-11 12:15:00|16.19|14.39|16.2|14.4|16.25|14.45|16.18|14.38|0
1668169200000|2022-11-11 12:20:00|16.19|14.39|16.18|14.38|16.23|14.43|16.17|14.37|0
1668169500000|2022-11-11 12:25:00|16.19|14.39|16.19|14.39|16.19|14.39|16.12|14.32|0
1668169800000|2022-11-11 12:30:00|16.2|14.4|16.07|14.27|16.25|14.45|16.06|14.26|0
1668170100000|2022-11-11 12:35:00|16.08|14.28|16.05|14.25|16.09|14.29|16.02|14.22|0
1668170400000|2022-11-11 12:40:00|16.06|14.26|16.11|14.31|16.13|14.33|16.05|14.25|0
1668170700000|2022-11-11 12:45:00|16.1|14.3|16.12|14.32|16.15|14.35|16.05|14.25|0
1668171000000|2022-11-11 12:50:00|16.11|14.31|16.09|14.29|16.15|14.35|16.05|14.25|0
1668171300000|2022-11-11 12:55:00|16.1|14.3|16.03|14.23|16.1|14.3|16.02|14.22|0
1668171600000|2022-11-11 13:00:00|16.04|14.24|16.02|14.22|16.1|14.3|16.01|14.21|0
1668171900000|2022-11-11 13:05:00|16.01|14.21|16|14.2|16.02|14.22|15.98|14.18|0
1668172200000|2022-11-11 13:10:00|15.98|14.18|16.06|14.26|16.08|14.28|15.98|14.18|0
1668172500000|2022-11-11 13:15:00|16.07|14.27|15.88|14.08|16.08|14.28|15.88|14.08|0
1668172800000|2022-11-11 13:20:00|15.89|14.09|15.93|14.13|15.94|14.14|15.86|14.06|0
1668173100000|2022-11-11 13:25:00|15.92|14.12|15.95|14.15|15.98|14.18|15.88|14.08|0
1668173400000|2022-11-11 13:30:00|15.94|14.14|15.99|14.19|16.04|14.24|15.93|14.13|0
1668173700000|2022-11-11 13:35:00|16|14.2|15.91|14.11|16|14.2|15.84|14.04|0
1668174000000|2022-11-11 13:40:00|15.92|14.12|16.14|14.34|16.14|14.34|15.91|14.11|0
1668174300000|2022-11-11 13:45:00|16.13|14.33|16.1|14.3|16.13|14.33|15.67|13.87|0
1668174600000|2022-11-11 13:50:00|16.11|14.31|16.05|14.25|16.14|14.34|16.05|14.25|0
1668174900000|2022-11-11 13:55:00|16.06|14.26|16.05|14.25|16.09|14.29|16.02|14.22|0
1668175200000|2022-11-11 14:00:00|16.04|14.24|16.1|14.3|16.11|14.31|16.03|14.23|0
1668175500000|2022-11-11 14:05:00|16.09|14.29|16.12|14.32|16.13|14.33|16.07|14.27|0
1668175800000|2022-11-11 14:10:00|16.13|14.33|16.26|14.46|16.26|14.46|16.13|14.33|0
1668176100000|2022-11-11 14:15:00|16.27|14.47|16.36|14.56|16.37|14.57|16.26|14.46|0
1668176400000|2022-11-11 14:20:00|16.35|14.55|16.47|14.67|16.47|14.67|16.35|14.55|0
1668176700000|2022-11-11 14:25:00|16.44|14.64|16.38|14.58|16.44|14.64|16.34|14.54|0
1668177000000|2022-11-11 14:30:00|16.35|14.55|16.36|14.56|16.61|14.81|15.95|14.15|0
1668177300000|2022-11-11 14:35:00|16.39|14.59|16.57|14.77|16.57|14.77|16.28|14.48|0
1668177600000|2022-11-11 14:40:00|16.6|14.8|16.16|14.36|16.6|14.8|16.09|14.29|0
1668177900000|2022-11-11 14:45:00|16.11|14.31|16.21|14.41|16.35|14.55|15.91|14.11|0
1668178200000|2022-11-11 14:50:00|16.22|14.42|16.25|14.45|16.25|14.45|16.08|14.28|0
1668178500000|2022-11-11 14:55:00|16.27|14.47|16.33|14.53|16.38|14.58|16.13|14.33|0
1668178800000|2022-11-11 15:00:00|16.34|14.54|16.12|14.32|16.71|14.91|16.08|14.28|0
1668179100000|2022-11-11 15:05:00|16.1|14.3|16.15|14.35|16.28|14.48|15.82|14.02|0
1668179400000|2022-11-11 15:10:00|16.14|14.34|15.82|14.02|16.16|14.36|15.76|13.96|0
1668179700000|2022-11-11 15:15:00|15.81|14.01|15.68|13.88|15.81|14.01|15.62|13.82|0
1668180000000|2022-11-11 15:20:00|15.67|13.87|15.65|13.85|15.7|13.9|15.52|13.72|0
1668180300000|2022-11-11 15:25:00|15.67|13.87|15.66|13.86|15.72|13.92|15.56|13.76|0
1668180600000|2022-11-11 15:30:00|15.63|13.83|16.44|14.64|16.45|14.65|15.55|13.75|0
1668180900000|2022-11-11 15:35:00|16.42|14.62|16.51|14.71|16.64|14.84|16.39|14.59|0
1668181200000|2022-11-11 15:40:00|16.53|14.73|16.2|14.4|16.56|14.76|16.18|14.38|0
1668181500000|2022-11-11 15:45:00|16.18|14.38|15.98|14.18|16.2|14.4|15.98|14.18|0
1668181800000|2022-11-11 15:50:00|15.97|14.17|16.03|14.23|16.1|14.3|15.94|14.14|0
1668182100000|2022-11-11 15:55:00|16.04|14.24|16.11|14.31|16.15|14.35|16.03|14.23|0
1668182400000|2022-11-11 16:00:00|16.1|14.3|15.97|14.17|16.1|14.3|15.91|14.11|0
1668182700000|2022-11-11 16:05:00|15.96|14.16|16.05|14.25|16.09|14.29|15.62|13.82|0
1668183000000|2022-11-11 16:10:00|16.06|14.26|16.12|14.32|16.17|14.37|16.02|14.22|0
1668183300000|2022-11-11 16:15:00|16.13|14.33|15.99|14.19|16.23|14.43|15.99|14.19|0
1668183600000|2022-11-11 16:20:00|16|14.2|16.15|14.35|16.2|14.4|15.97|14.17|0
1668183900000|2022-11-11 16:25:00|16.14|14.34|16.33|14.53|16.33|14.53|16.07|14.27|0
1668184200000|2022-11-11 16:30:00|16.34|14.54|15.72|13.92|16.39|14.59|15.61|13.81|0
1668184500000|2022-11-11 16:35:00|15.69|13.89|15.67|13.87|15.71|13.91|15.55|13.75|0
1668184800000|2022-11-11 16:40:00|15.68|13.88|15.55|13.75|15.7|13.9|15.49|13.69|0
1668185100000|2022-11-11 16:45:00|15.56|13.76|15.47|13.67|15.68|13.88|15.47|13.67|0
1668185400000|2022-11-11 16:50:00|15.48|13.68|15.5|13.7|15.53|13.73|15.39|13.59|0
1668185700000|2022-11-11 16:55:00|15.51|13.71|15.51|13.71|15.57|13.77|15.42|13.62|0
1668186000000|2022-11-11 17:00:00|15.54|13.74|15.51|13.71|15.65|13.85|15.5|13.7|0
1668186300000|2022-11-11 17:05:00|15.5|13.7|15.51|13.71|15.63|13.83|15.5|13.7|0
1668186600000|2022-11-11 17:10:00|15.46|13.66|15.96|14.16|16|14.2|15.3|13.5|0
1668186900000|2022-11-11 17:15:00|15.97|14.17|15.86|14.06|15.97|14.17|15.86|14.06|0
1668187200000|2022-11-11 17:20:00|15.85|14.05|15.84|14.04|15.91|14.11|15.82|14.02|0
1668187500000|2022-11-11 17:25:00|15.85|14.05|15.85|14.05|15.89|14.09|15.82|14.02|0
1668187800000|2022-11-11 17:30:00|15.84|14.04|15.89|14.09|15.93|14.13|15.74|13.94|0
1668188100000|2022-11-11 17:35:00|15.91|14.11|15.93|14.13|15.93|14.13|15.81|14.01|0
1668188400000|2022-11-11 17:40:00|15.94|14.14|15.89|14.09|16.02|14.22|15.89|14.09|0
1668188700000|2022-11-11 17:45:00|15.88|14.08|15.9|14.1|15.93|14.13|15.82|14.02|0
1668189000000|2022-11-11 17:50:00|15.92|14.12|15.83|14.03|15.92|14.12|15.82|14.02|0
1668189300000|2022-11-11 17:55:00|15.82|14.02|15.79|13.99|15.82|14.02|15.67|13.87|0
1668189600000|2022-11-11 18:00:00|15.78|13.98|15.66|13.86|15.78|13.98|15.63|13.83|0
1668189900000|2022-11-11 18:05:00|15.67|13.87|15.58|13.78|15.69|13.89|15.57|13.77|0
1668190200000|2022-11-11 18:10:00|15.56|13.76|15.6|13.8|15.6|13.8|15.49|13.69|0
1668190500000|2022-11-11 18:15:00|15.61|13.81|15.48|13.68|15.61|13.81|15.45|13.65|0
1668190800000|2022-11-11 18:20:00|15.49|13.69|15.44|13.64|15.55|13.75|15.44|13.64|0
1668191100000|2022-11-11 18:25:00|15.41|13.61|15.37|13.57|15.49|13.69|15.36|13.56|0
1668191400000|2022-11-11 18:30:00|15.36|13.56|15.29|13.49|15.4|13.6|15.27|13.47|0
1668191700000|2022-11-11 18:35:00|15.28|13.48|15.42|13.62|15.5|13.7|15.28|13.48|0
1668192000000|2022-11-11 18:40:00|15.41|13.61|15.39|13.59|15.48|13.68|15.35|13.55|0
1668192300000|2022-11-11 18:45:00|15.41|13.61|15.54|13.74|15.78|13.98|15.39|13.59|0
1668192600000|2022-11-11 18:50:00|15.55|13.75|15.46|13.66|15.55|13.75|15.43|13.63|0
1668192900000|2022-11-11 18:55:00|15.47|13.67|15.44|13.64|15.5|13.7|15.41|13.61|0
1668193200000|2022-11-11 19:00:00|15.43|13.63|15.4|13.6|15.51|13.71|15.4|13.6|0
1668193500000|2022-11-11 19:05:00|15.41|13.61|15.38|13.58|15.46|13.66|15.33|13.53|0
1668193800000|2022-11-11 19:10:00|15.39|13.59|15.43|13.63|15.48|13.68|15.36|13.56|0
1668194100000|2022-11-11 19:15:00|15.44|13.64|15.51|13.71|15.56|13.76|15.43|13.63|0
1668194400000|2022-11-11 19:20:00|15.52|13.72|15.35|13.55|15.52|13.72|15.34|13.54|0
1668194700000|2022-11-11 19:25:00|15.37|13.57|15.28|13.48|15.39|13.59|15.27|13.47|0
1668195000000|2022-11-11 19:30:00|15.29|13.49|15.24|13.44|15.31|13.51|15.22|13.42|0
1668195300000|2022-11-11 19:35:00|15.23|13.43|15.23|13.43|15.29|13.49|15.23|13.43|0
1668195600000|2022-11-11 19:40:00|15.22|13.42|15.19|13.39|15.25|13.45|15.17|13.37|0
1668195900000|2022-11-11 19:45:00|15.2|13.4|15.26|13.46|15.28|13.48|15.17|13.37|0
1668196200000|2022-11-11 19:50:00|15.25|13.45|15.21|13.41|15.29|13.49|15.19|13.39|0
1668196500000|2022-11-11 19:55:00|15.2|13.4|15.17|13.37|15.26|13.46|15.14|13.34|0
1668196800000|2022-11-11 20:00:00|15.16|13.36|15.34|13.54|15.35|13.55|15.16|13.36|0
1668197100000|2022-11-11 20:05:00|15.33|13.53|15.47|13.67|15.49|13.69|15.29|13.49|0
1668197400000|2022-11-11 20:10:00|15.46|13.66|15.56|13.76|15.63|13.83|15.45|13.65|0
1668197700000|2022-11-11 20:15:00|15.57|13.77|15.5|13.7|15.65|13.85|15.48|13.68|0
1668198000000|2022-11-11 20:20:00|15.48|13.68|15.47|13.67|15.52|13.72|15.4|13.6|0
1668198300000|2022-11-11 20:25:00|15.49|13.69|15.34|13.54|15.49|13.69|15.29|13.49|0
1668198600000|2022-11-11 20:30:00|15.33|13.53|15.86|14.06|15.87|14.07|15.24|13.44|0
1668198900000|2022-11-11 20:35:00|15.88|14.08|15.78|13.98|16.02|14.22|15.78|13.98|0
1668199200000|2022-11-11 20:40:00|15.79|13.99|15.69|13.89|15.8|14|15.69|13.89|0
1668199500000|2022-11-11 20:45:00|15.71|13.91|15.64|13.84|15.71|13.91|15.64|13.84|0
1668199800000|2022-11-11 20:50:00|15.6|13.8|15.67|13.87|15.76|13.96|15.58|13.78|0
1668200100000|2022-11-11 20:55:00|15.68|13.88|15.81|14.01|15.86|14.06|15.68|13.88|0
1668200400000|2022-11-11 21:00:00|15.75|13.95|15.91|14.11|15.91|14.11|15.73|13.93|0
1668200700000|2022-11-11 21:05:00|15.9|14.1|15.91|14.11|15.94|14.14|15.89|14.09|0
1668201000000|2022-11-11 21:10:00|15.92|14.12|15.87|14.07|15.94|14.14|15.87|14.07|0
1668388500000|2022-11-14 01:15:00|15.81|13.81|15.8|13.8|15.82|13.82|15.8|13.8|0
1668388800000|2022-11-14 01:20:00|15.81|13.81|15.88|13.88|15.88|13.88|15.79|13.79|0
1668389100000|2022-11-14 01:25:00|15.89|13.89|15.88|13.88|15.93|13.93|15.86|13.86|0
1668389400000|2022-11-14 01:30:00|15.89|13.89|15.87|13.87|15.94|13.94|15.86|13.86|0
1668389700000|2022-11-14 01:35:00|15.88|13.88|15.95|13.95|15.97|13.97|15.87|13.87|0
1668390000000|2022-11-14 01:40:00|15.94|13.94|15.96|13.96|15.99|13.99|15.93|13.93|0
1668390300000|2022-11-14 01:45:00|15.95|13.95|15.97|13.97|15.98|13.98|15.94|13.94|0
1668390600000|2022-11-14 01:50:00|15.96|13.96|15.98|13.98|16|14|15.95|13.95|0
1668390900000|2022-11-14 01:55:00|15.97|13.97|15.96|13.96|16.01|14.01|15.94|13.94|0
1668391200000|2022-11-14 02:00:00|15.95|13.95|15.97|13.97|15.99|13.99|15.93|13.93|0
1668391500000|2022-11-14 02:05:00|15.98|13.98|16.06|14.06|16.07|14.07|15.98|13.98|0
1668391800000|2022-11-14 02:10:00|16.05|14.05|16.05|14.05|16.06|14.06|16.02|14.02|0
1668392100000|2022-11-14 02:15:00|16.04|14.04|16.03|14.03|16.05|14.05|16.02|14.02|0
1668392400000|2022-11-14 02:20:00|16.04|14.04|15.99|13.99|16.04|14.04|15.99|13.99|0
1668392700000|2022-11-14 02:25:00|16|14|16|14|16.03|14.03|16|14|0
1668393000000|2022-11-14 02:30:00|15.99|13.99|15.99|13.99|16|14|15.97|13.97|0
1668393300000|2022-11-14 02:35:00|15.98|13.98|16|14|16.01|14.01|15.96|13.96|0
1668393600000|2022-11-14 02:40:00|15.99|13.99|15.99|13.99|16|14|15.97|13.97|0
1668393900000|2022-11-14 02:45:00|15.98|13.98|15.97|13.97|15.99|13.99|15.94|13.94|0
1668394200000|2022-11-14 02:50:00|15.98|13.98|15.93|13.93|15.98|13.98|15.92|13.92|0
1668394500000|2022-11-14 02:55:00|15.92|13.92|15.9|13.9|15.94|13.94|15.89|13.89|0
1668394800000|2022-11-14 03:00:00|15.89|13.89|15.9|13.9|15.91|13.91|15.88|13.88|0
1668395100000|2022-11-14 03:05:00|15.91|13.91|15.93|13.93|15.95|13.95|15.9|13.9|0
1668395400000|2022-11-14 03:10:00|15.94|13.94|15.88|13.88|15.95|13.95|15.88|13.88|0
1668395700000|2022-11-14 03:15:00|15.89|13.89|15.92|13.92|15.92|13.92|15.88|13.88|0
1668396000000|2022-11-14 03:20:00|15.93|13.93|15.87|13.87|15.93|13.93|15.87|13.87|0
1668396300000|2022-11-14 03:25:00|15.86|13.86|15.85|13.85|15.9|13.9|15.85|13.85|0
1668396600000|2022-11-14 03:30:00|15.86|13.86|15.87|13.87|15.9|13.9|15.86|13.86|0
1668396900000|2022-11-14 03:35:00|15.86|13.86|15.86|13.86|15.88|13.88|15.85|13.85|0
1668397200000|2022-11-14 03:40:00|15.87|13.87|15.89|13.89|15.9|13.9|15.85|13.85|0
1668397500000|2022-11-14 03:45:00|15.9|13.9|15.89|13.89|15.91|13.91|15.88|13.88|0
1668397800000|2022-11-14 03:50:00|15.88|13.88|15.9|13.9|15.91|13.91|15.87|13.87|0
1668398100000|2022-11-14 03:55:00|15.91|13.91|15.87|13.87|15.91|13.91|15.86|13.86|0
1668398400000|2022-11-14 04:00:00|15.86|13.86|15.92|13.92|15.93|13.93|15.86|13.86|0
1668398700000|2022-11-14 04:05:00|15.91|13.91|15.91|13.91|15.95|13.95|15.91|13.91|0
1668399000000|2022-11-14 04:10:00|15.9|13.9|15.93|13.93|15.94|13.94|15.9|13.9|0
1668399300000|2022-11-14 04:15:00|15.94|13.94|15.97|13.97|15.98|13.98|15.9|13.9|0
1668399600000|2022-11-14 04:20:00|15.98|13.98|15.97|13.97|15.99|13.99|15.96|13.96|0
1668399900000|2022-11-14 04:25:00|15.98|13.98|15.97|13.97|15.98|13.98|15.94|13.94|0
1668400200000|2022-11-14 04:30:00|15.96|13.96|15.97|13.97|15.98|13.98|15.93|13.93|0
1668400500000|2022-11-14 04:35:00|15.96|13.96|15.93|13.93|15.97|13.97|15.93|13.93|0
1668400800000|2022-11-14 04:40:00|15.94|13.94|15.93|13.93|15.95|13.95|15.93|13.93|0
1668401100000|2022-11-14 04:45:00|15.94|13.94|15.93|13.93|15.95|13.95|15.93|13.93|0
1668401400000|2022-11-14 04:50:00|15.94|13.94|15.91|13.91|15.94|13.94|15.91|13.91|0
1668401700000|2022-11-14 04:55:00|15.92|13.92|15.93|13.93|15.93|13.93|15.91|13.91|0
1668402000000|2022-11-14 05:00:00|15.92|13.92|15.93|13.93|15.95|13.95|15.91|13.91|0
1668402300000|2022-11-14 05:05:00|15.94|13.94|15.95|13.95|15.97|13.97|15.93|13.93|0
1668402600000|2022-11-14 05:10:00|15.96|13.96|15.93|13.93|15.97|13.97|15.92|13.92|0
1668402900000|2022-11-14 05:15:00|15.92|13.92|15.9|13.9|15.92|13.92|15.89|13.89|0
1668403200000|2022-11-14 05:20:00|15.89|13.89|15.96|13.96|15.96|13.96|15.89|13.89|0
1668403500000|2022-11-14 05:25:00|15.95|13.95|15.99|13.99|15.99|13.99|15.93|13.93|0
1668403800000|2022-11-14 05:30:00|15.98|13.98|15.99|13.99|15.99|13.99|15.96|13.96|0
1668404100000|2022-11-14 05:35:00|16|14|16.02|14.02|16.04|14.04|15.99|13.99|0
1668404400000|2022-11-14 05:40:00|16.01|14.01|16.02|14.02|16.04|14.04|16|14|0
1668404700000|2022-11-14 05:45:00|16.03|14.03|16.02|14.02|16.04|14.04|16|14|0
1668405000000|2022-11-14 05:50:00|16.01|14.01|16.02|14.02|16.04|14.04|15.99|13.99|0
1668405300000|2022-11-14 05:55:00|16.03|14.03|16.09|14.09|16.09|14.09|16.02|14.02|0
1668405600000|2022-11-14 06:00:00|16.08|14.08|16.08|14.08|16.11|14.11|16.05|14.05|0
1668405900000|2022-11-14 06:05:00|16.09|14.09|16.03|14.03|16.09|14.09|16.01|14.01|0
1668406200000|2022-11-14 06:10:00|16.02|14.02|16.05|14.05|16.06|14.06|16.01|14.01|0
1668406500000|2022-11-14 06:15:00|16.04|14.04|16.02|14.02|16.07|14.07|16.02|14.02|0
1668406800000|2022-11-14 06:20:00|16.03|14.03|16.03|14.03|16.05|14.05|16.03|14.03|0
1668407100000|2022-11-14 06:25:00|16.04|14.04|16.05|14.05|16.06|14.06|16.03|14.03|0
1668407400000|2022-11-14 06:30:00|16.06|14.06|16.05|14.05|16.07|14.07|16.04|14.04|0
1668407700000|2022-11-14 06:35:00|16.04|14.04|16.06|14.06|16.06|14.06|16.03|14.03|0
1668408000000|2022-11-14 06:40:00|16.05|14.05|16|14|16.06|14.06|16|14|0
1668408300000|2022-11-14 06:45:00|16.01|14.01|16|14|16.02|14.02|15.98|13.98|0
1668408600000|2022-11-14 06:50:00|15.99|13.99|15.98|13.98|16|14|15.95|13.95|0
1668408900000|2022-11-14 06:55:00|15.97|13.97|15.9|13.9|15.97|13.97|15.9|13.9|0
1668409200000|2022-11-14 07:00:00|15.91|13.91|15.88|13.88|15.94|13.94|15.87|13.87|0
1668409500000|2022-11-14 07:05:00|15.89|13.89|15.9|13.9|15.91|13.91|15.85|13.85|0
1668409800000|2022-11-14 07:10:00|15.91|13.91|15.84|13.84|15.92|13.92|15.84|13.84|0
1668410100000|2022-11-14 07:15:00|15.85|13.85|15.86|13.86|15.88|13.88|15.84|13.84|0
1668410400000|2022-11-14 07:20:00|15.85|13.85|15.82|13.82|15.86|13.86|15.8|13.8|0
1668410700000|2022-11-14 07:25:00|15.81|13.81|15.87|13.87|15.9|13.9|15.81|13.81|0
1668411000000|2022-11-14 07:30:00|15.86|13.86|15.83|13.83|15.89|13.89|15.83|13.83|0
1668411300000|2022-11-14 07:35:00|15.82|13.82|15.85|13.85|15.86|13.86|15.8|13.8|0
1668411600000|2022-11-14 07:40:00|15.86|13.86|15.87|13.87|15.89|13.89|15.85|13.85|0
1668411900000|2022-11-14 07:45:00|15.86|13.86|15.87|13.87|15.91|13.91|15.85|13.85|0
1668412200000|2022-11-14 07:50:00|15.88|13.88|15.92|13.92|15.93|13.93|15.88|13.88|0
1668412500000|2022-11-14 07:55:00|15.93|13.93|15.89|13.89|15.95|13.95|15.89|13.89|0
1668412800000|2022-11-14 08:00:00|15.92|13.92|15.82|13.82|15.92|13.92|15.79|13.79|0
1668413100000|2022-11-14 08:05:00|15.71|13.91|15.79|13.99|15.85|14.05|15.71|13.91|0
1668413400000|2022-11-14 08:10:00|15.8|14|15.65|13.85|15.82|14.02|15.65|13.85|0
1668413700000|2022-11-14 08:15:00|15.66|13.86|15.65|13.85|15.72|13.92|15.63|13.83|0
1668414000000|2022-11-14 08:20:00|15.64|13.84|15.71|13.91|15.71|13.91|15.62|13.82|0
1668414300000|2022-11-14 08:25:00|15.72|13.92|15.77|13.97|15.8|14|15.68|13.88|0
1668414600000|2022-11-14 08:30:00|15.75|13.95|15.79|13.99|15.81|14.01|15.71|13.91|0
1668414900000|2022-11-14 08:35:00|15.8|14|15.82|14.02|15.86|14.06|15.77|13.97|0
1668415200000|2022-11-14 08:40:00|15.81|14.01|15.73|13.93|15.81|14.01|15.71|13.91|0
1668415500000|2022-11-14 08:45:00|15.72|13.92|15.72|13.92|15.74|13.94|15.71|13.91|0
1668415800000|2022-11-14 08:50:00|15.73|13.93|15.69|13.89|15.74|13.94|15.67|13.87|0
1668416100000|2022-11-14 08:55:00|15.7|13.9|15.71|13.91|15.74|13.94|15.64|13.84|0
1668416400000|2022-11-14 09:00:00|15.7|13.9|15.87|14.07|15.87|14.07|15.7|13.9|0
1668416700000|2022-11-14 09:05:00|15.88|14.08|15.93|14.13|15.94|14.14|15.85|14.05|0
1668417000000|2022-11-14 09:10:00|15.94|14.14|15.94|14.14|15.95|14.15|15.91|14.11|0
1668417300000|2022-11-14 09:15:00|15.93|14.13|15.96|14.16|16|14.2|15.88|14.08|0
1668417600000|2022-11-14 09:20:00|15.98|14.18|16.01|14.21|16.01|14.21|15.95|14.15|0
1668417900000|2022-11-14 09:25:00|16.03|14.23|15.99|14.19|16.07|14.27|15.98|14.18|0
1668418200000|2022-11-14 09:30:00|15.98|14.18|16|14.2|16.02|14.22|15.96|14.16|0
1668418500000|2022-11-14 09:35:00|15.99|14.19|15.94|14.14|16|14.2|15.89|14.09|0
1668418800000|2022-11-14 09:40:00|15.93|14.13|15.87|14.07|15.96|14.16|15.85|14.05|0
1668419100000|2022-11-14 09:45:00|15.88|14.08|15.96|14.16|15.97|14.17|15.88|14.08|0
1668419400000|2022-11-14 09:50:00|15.97|14.17|15.92|14.12|16.02|14.22|15.92|14.12|0
1668419700000|2022-11-14 09:55:00|15.93|14.13|16.03|14.23|16.04|14.24|15.93|14.13|0
1668420000000|2022-11-14 10:00:00|16.02|14.22|16.04|14.24|16.09|14.29|15.98|14.18|0
1668420300000|2022-11-14 10:05:00|16.03|14.23|15.98|14.18|16.05|14.25|15.96|14.16|0
1668420600000|2022-11-14 10:10:00|15.97|14.17|15.91|14.11|15.97|14.17|15.9|14.1|0
1668420900000|2022-11-14 10:15:00|15.92|14.12|15.93|14.13|15.94|14.14|15.88|14.08|0
1668421200000|2022-11-14 10:20:00|15.92|14.12|15.91|14.11|15.93|14.13|15.89|14.09|0
1668421500000|2022-11-14 10:25:00|15.9|14.1|15.86|14.06|15.91|14.11|15.86|14.06|0
1668421800000|2022-11-14 10:30:00|15.85|14.05|15.92|14.12|15.93|14.13|15.85|14.05|0
1668422100000|2022-11-14 10:35:00|15.91|14.11|15.72|13.92|15.93|14.13|15.28|13.48|0
1668422400000|2022-11-14 10:40:00|15.71|13.91|15.71|13.91|15.73|13.93|15.67|13.87|0
1668422700000|2022-11-14 10:45:00|15.72|13.92|15.71|13.91|15.75|13.95|15.69|13.89|0
1668423000000|2022-11-14 10:50:00|15.72|13.92|15.73|13.93|15.73|13.93|15.68|13.88|0
1668423300000|2022-11-14 10:55:00|15.72|13.92|15.63|13.83|15.72|13.92|15.63|13.83|0
1668423600000|2022-11-14 11:00:00|15.65|13.85|15.69|13.89|15.69|13.89|15.64|13.84|0
1668423900000|2022-11-14 11:05:00|15.68|13.88|15.7|13.9|15.71|13.91|15.65|13.85|0
1668424200000|2022-11-14 11:10:00|15.69|13.89|15.7|13.9|15.71|13.91|15.67|13.87|0
1668424500000|2022-11-14 11:15:00|15.69|13.89|15.63|13.83|15.72|13.92|15.62|13.82|0
1668424800000|2022-11-14 11:20:00|15.62|13.82|15.68|13.88|15.68|13.88|15.61|13.81|0
1668425100000|2022-11-14 11:25:00|15.67|13.87|15.62|13.82|15.68|13.88|15.62|13.82|0
1668425400000|2022-11-14 11:30:00|15.63|13.83|15.58|13.78|15.65|13.85|15.57|13.77|0
1668425700000|2022-11-14 11:35:00|15.57|13.77|15.55|13.75|15.58|13.78|15.55|13.75|0
1668426000000|2022-11-14 11:40:00|15.56|13.76|15.56|13.76|15.57|13.77|15.53|13.73|0
1668426300000|2022-11-14 11:45:00|15.55|13.75|15.6|13.8|15.61|13.81|15.54|13.74|0
1668426600000|2022-11-14 11:50:00|15.59|13.79|15.65|13.85|15.65|13.85|15.58|13.78|0
1668426900000|2022-11-14 11:55:00|15.64|13.84|15.63|13.83|15.67|13.87|15.61|13.81|0
1668427200000|2022-11-14 12:00:00|15.64|13.84|15.65|13.85|15.67|13.87|15.61|13.81|0
1668427500000|2022-11-14 12:05:00|15.66|13.86|15.61|13.81|15.66|13.86|15.58|13.78|0
1668427800000|2022-11-14 12:10:00|15.62|13.82|15.59|13.79|15.65|13.85|15.57|13.77|0
1668428100000|2022-11-14 12:15:00|15.6|13.8|15.59|13.79|15.61|13.81|15.57|13.77|0
1668428400000|2022-11-14 12:20:00|15.58|13.78|15.54|13.74|15.61|13.81|15.53|13.73|0
1668428700000|2022-11-14 12:25:00|15.55|13.75|15.52|13.72|15.56|13.76|15.51|13.71|0
1668429000000|2022-11-14 12:30:00|15.51|13.71|15.53|13.73|15.55|13.75|15.51|13.71|0
1668429300000|2022-11-14 12:35:00|15.52|13.72|15.55|13.75|15.55|13.75|15.49|13.69|0
1668429600000|2022-11-14 12:40:00|15.54|13.74|15.49|13.69|15.54|13.74|15.46|13.66|0
1668429900000|2022-11-14 12:45:00|15.48|13.68|15.5|13.7|15.53|13.73|15.48|13.68|0
1668430200000|2022-11-14 12:50:00|15.51|13.71|15.5|13.7|15.51|13.71|15.49|13.69|0
1668430500000|2022-11-14 12:55:00|15.52|13.72|15.47|13.67|15.52|13.72|15.46|13.66|0
1668430800000|2022-11-14 13:00:00|15.48|13.68|15.57|13.77|15.6|13.8|15.48|13.68|0
1668431100000|2022-11-14 13:05:00|15.58|13.78|15.52|13.72|15.58|13.78|15.52|13.72|0
1668431400000|2022-11-14 13:10:00|15.53|13.73|15.46|13.66|15.55|13.75|15.46|13.66|0
1668431700000|2022-11-14 13:15:00|15.48|13.68|15.41|13.61|15.5|13.7|15.4|13.6|0
1668432000000|2022-11-14 13:20:00|15.42|13.62|15.41|13.61|15.7|13.9|15.21|13.41|0
1668432300000|2022-11-14 13:25:00|15.42|13.62|16.35|14.55|16.37|14.57|15.41|13.61|0
1668432600000|2022-11-14 13:30:00|16.37|14.57|16.45|14.65|16.54|14.74|16.37|14.57|0
1668432900000|2022-11-14 13:35:00|16.46|14.66|16.46|14.66|16.48|14.68|16.43|14.63|0
1668433200000|2022-11-14 13:40:00|16.45|14.65|16.51|14.71|16.53|14.73|16.44|14.64|0
1668433500000|2022-11-14 13:45:00|16.52|14.72|16.55|14.75|16.56|14.76|16.5|14.7|0
1668433800000|2022-11-14 13:50:00|16.56|14.76|16.55|14.75|16.59|14.79|16.52|14.72|0
1668434100000|2022-11-14 13:55:00|16.56|14.76|16.6|14.8|16.64|14.84|16.55|14.75|0
1668434400000|2022-11-14 14:00:00|16.59|14.79|16.45|14.65|16.59|14.79|16.45|14.65|0
1668434700000|2022-11-14 14:05:00|16.46|14.66|16.48|14.68|16.51|14.71|16.46|14.66|0
1668435000000|2022-11-14 14:10:00|16.49|14.69|16.53|14.73|16.53|14.73|16.47|14.67|0
1668435300000|2022-11-14 14:15:00|16.54|14.74|16.58|14.78|16.59|14.79|16.52|14.72|0
1668435600000|2022-11-14 14:20:00|16.6|14.8|16.62|14.82|16.66|14.86|16.58|14.78|0
1668435900000|2022-11-14 14:25:00|16.63|14.83|16.7|14.9|16.73|14.93|16.61|14.81|0
1668436200000|2022-11-14 14:30:00|16.67|14.87|16.62|14.82|16.75|14.95|16.45|14.65|0
1668436500000|2022-11-14 14:35:00|16.57|14.77|16.4|14.6|16.66|14.86|16.4|14.6|0
1668436800000|2022-11-14 14:40:00|16.43|14.63|16.52|14.72|16.72|14.92|16.4|14.6|0
1668437100000|2022-11-14 14:45:00|16.54|14.74|16.41|14.61|16.69|14.89|16.39|14.59|0
1668437400000|2022-11-14 14:50:00|16.38|14.58|16.36|14.56|16.42|14.62|16.29|14.49|0
1668437700000|2022-11-14 14:55:00|16.34|14.54|16.19|14.39|16.38|14.58|16.15|14.35|0
1668438000000|2022-11-14 15:00:00|16.17|14.37|16.07|14.27|16.17|14.37|15.98|14.18|0
1668438300000|2022-11-14 15:05:00|16.06|14.26|15.94|14.14|16.14|14.34|15.9|14.1|0
1668438600000|2022-11-14 15:10:00|15.93|14.13|15.88|14.08|16|14.2|15.84|14.04|0
1668438900000|2022-11-14 15:15:00|15.86|14.06|15.82|14.02|15.86|14.06|15.71|13.91|0
1668439200000|2022-11-14 15:20:00|15.8|14|16.09|14.29|16.27|14.47|15.77|13.97|0
1668439500000|2022-11-14 15:25:00|16.1|14.3|16.16|14.36|16.26|14.46|16.07|14.27|0
1668439800000|2022-11-14 15:30:00|16.17|14.37|16.08|14.28|16.22|14.42|16.02|14.22|0
1668440100000|2022-11-14 15:35:00|16.06|14.26|16.08|14.28|16.17|14.37|16.06|14.26|0
1668440400000|2022-11-14 15:40:00|16.07|14.27|16.06|14.26|16.08|14.28|15.95|14.15|0
1668440700000|2022-11-14 15:45:00|16.05|14.25|16.12|14.32|16.13|14.33|16.04|14.24|0
1668441000000|2022-11-14 15:50:00|16.13|14.33|16.04|14.24|16.17|14.37|16.03|14.23|0
1668441300000|2022-11-14 15:55:00|16.06|14.26|16.02|14.22|16.08|14.28|15.93|14.13|0
1668441600000|2022-11-14 16:00:00|16.03|14.23|16.17|14.37|16.21|14.41|15.98|14.18|0
1668441900000|2022-11-14 16:05:00|16.16|14.36|16.13|14.33|16.22|14.42|16.09|14.29|0
1668442200000|2022-11-14 16:10:00|16.14|14.34|16.39|14.59|16.42|14.62|16.14|14.34|0
1668442500000|2022-11-14 16:15:00|16.38|14.58|16.2|14.4|16.39|14.59|15.91|14.11|0
1668442800000|2022-11-14 16:20:00|16.18|14.38|16.14|14.34|16.22|14.42|16.1|14.3|0
1668443100000|2022-11-14 16:25:00|16.15|14.35|16.14|14.34|16.16|14.36|16.09|14.29|0
1668443400000|2022-11-14 16:30:00|16.15|14.35|15.84|14.04|16.19|14.39|15.82|14.02|0
1668443700000|2022-11-14 16:35:00|15.81|14.01|15.84|14.04|15.86|14.06|15.74|13.94|0
1668444000000|2022-11-14 16:40:00|15.83|14.03|15.84|14.04|15.88|14.08|15.78|13.98|0
1668444300000|2022-11-14 16:45:00|15.83|14.03|15.77|13.97|15.84|14.04|15.71|13.91|0
1668444600000|2022-11-14 16:50:00|15.78|13.98|15.89|14.09|15.92|14.12|15.73|13.93|0
1668444900000|2022-11-14 16:55:00|15.87|14.07|15.86|14.06|15.94|14.14|15.83|14.03|0
1668445200000|2022-11-14 17:00:00|15.87|14.07|15.73|13.93|15.91|14.11|15.67|13.87|0
1668445500000|2022-11-14 17:05:00|15.74|13.94|15.71|13.91|15.76|13.96|15.68|13.88|0
1668445800000|2022-11-14 17:10:00|15.7|13.9|15.73|13.93|15.77|13.97|15.66|13.86|0
1668446100000|2022-11-14 17:15:00|15.72|13.92|15.79|13.99|15.79|13.99|15.66|13.86|0
1668446400000|2022-11-14 17:20:00|15.8|14|15.81|14.01|15.99|14.19|15.8|14|0
1668446700000|2022-11-14 17:25:00|15.82|14.02|15.72|13.92|15.84|14.04|15.71|13.91|0
1668447000000|2022-11-14 17:30:00|15.71|13.91|15.62|13.82|15.73|13.93|15.6|13.8|0
1668447300000|2022-11-14 17:35:00|15.61|13.81|15.52|13.72|15.64|13.84|15.52|13.72|0
1668447600000|2022-11-14 17:40:00|15.53|13.73|15.6|13.8|15.62|13.82|15.52|13.72|0
1668447900000|2022-11-14 17:45:00|15.58|13.78|15.9|14.1|16.19|14.39|15.52|13.72|0
1668448200000|2022-11-14 17:50:00|15.91|14.11|15.94|14.14|15.96|14.16|15.88|14.08|0
1668448500000|2022-11-14 17:55:00|15.93|14.13|16.01|14.21|16.07|14.27|15.92|14.12|0
1668448800000|2022-11-14 18:00:00|16.03|14.23|15.97|14.17|16.06|14.26|15.95|14.15|0
1668449100000|2022-11-14 18:05:00|15.98|14.18|15.98|14.18|16.02|14.22|15.92|14.12|0
1668449400000|2022-11-14 18:10:00|15.97|14.17|15.87|14.07|15.97|14.17|15.86|14.06|0
1668449700000|2022-11-14 18:15:00|15.88|14.08|15.82|14.02|15.9|14.1|15.82|14.02|0
1668450000000|2022-11-14 18:20:00|15.83|14.03|15.75|13.95|15.83|14.03|15.73|13.93|0
1668450300000|2022-11-14 18:25:00|15.76|13.96|15.66|13.86|15.77|13.97|15.63|13.83|0
1668450600000|2022-11-14 18:30:00|15.67|13.87|15.91|14.11|15.98|14.18|15.67|13.87|0
1668450900000|2022-11-14 18:35:00|15.9|14.1|15.9|14.1|15.95|14.15|15.86|14.06|0
1668451200000|2022-11-14 18:40:00|15.91|14.11|15.92|14.12|15.96|14.16|15.91|14.11|0
1668451500000|2022-11-14 18:45:00|15.93|14.13|15.94|14.14|15.99|14.19|15.93|14.13|0
1668451800000|2022-11-14 18:50:00|15.93|14.13|15.89|14.09|15.95|14.15|15.85|14.05|0
1668452100000|2022-11-14 18:55:00|15.88|14.08|15.86|14.06|15.91|14.11|15.86|14.06|0
1668452400000|2022-11-14 19:00:00|15.88|14.08|15.93|14.13|15.95|14.15|15.85|14.05|0
1668452700000|2022-11-14 19:05:00|15.92|14.12|15.98|14.18|16.03|14.23|15.92|14.12|0
1668453000000|2022-11-14 19:10:00|15.99|14.19|15.96|14.16|16.02|14.22|15.96|14.16|0
1668453300000|2022-11-14 19:15:00|15.98|14.18|16.01|14.21|16.09|14.29|15.95|14.15|0
1668453600000|2022-11-14 19:20:00|16.03|14.23|16.03|14.23|16.08|14.28|16.01|14.21|0
1668453900000|2022-11-14 19:25:00|16.04|14.24|15.95|14.15|16.07|14.27|15.95|14.15|0
1668454200000|2022-11-14 19:30:00|15.96|14.16|16.05|14.25|16.06|14.26|15.93|14.13|0
1668454500000|2022-11-14 19:35:00|16.04|14.24|16.11|14.31|16.12|14.32|16.01|14.21|0
1668454800000|2022-11-14 19:40:00|16.12|14.32|16.13|14.33|16.18|14.38|16.08|14.28|0
1668455100000|2022-11-14 19:45:00|16.14|14.34|16.24|14.44|16.26|14.46|16.11|14.31|0
1668455400000|2022-11-14 19:50:00|16.23|14.43|16.22|14.42|16.24|14.44|16.15|14.35|0
1668455700000|2022-11-14 19:55:00|16.21|14.41|16.21|14.41|16.23|14.43|16.16|14.36|0
1668456000000|2022-11-14 20:00:00|16.22|14.42|16.08|14.28|16.22|14.42|16.07|14.27|0
1668456300000|2022-11-14 20:05:00|16.07|14.27|16.19|14.39|16.2|14.4|16.02|14.22|0
1668456600000|2022-11-14 20:10:00|16.2|14.4|16.49|14.69|16.5|14.7|16.18|14.38|0
1668456900000|2022-11-14 20:15:00|16.5|14.7|16.46|14.66|16.55|14.75|16.44|14.64|0
1668457200000|2022-11-14 20:20:00|16.44|14.64|16.39|14.59|16.48|14.68|16.38|14.58|0
1668457500000|2022-11-14 20:25:00|16.4|14.6|16.45|14.65|16.45|14.65|16.36|14.56|0
1668457800000|2022-11-14 20:30:00|16.46|14.66|16.61|14.81|16.61|14.81|16.43|14.63|0
1668458100000|2022-11-14 20:35:00|16.62|14.82|16.54|14.74|16.62|14.82|16.5|14.7|0
1668458400000|2022-11-14 20:40:00|16.53|14.73|16.67|14.87|16.68|14.88|16.5|14.7|0
1668458700000|2022-11-14 20:45:00|16.66|14.86|16.8|15|16.81|15.01|16.65|14.85|0
1668459000000|2022-11-14 20:50:00|16.82|15.02|16.98|15.18|16.99|15.19|16.74|14.94|0
1668459300000|2022-11-14 20:55:00|16.99|15.19|17.2|15.4|17.24|15.44|16.99|15.19|0
1668459600000|2022-11-14 21:00:00|17.11|15.31|16.57|14.77|17.15|15.35|15.84|14.04|0
1668459900000|2022-11-14 21:05:00|16.56|14.76|16.51|14.71|16.56|14.76|16.47|14.67|0
1668460200000|2022-11-14 21:10:00|16.5|14.7|16.41|14.61|16.51|14.71|16.41|14.61|0
1668460500000|2022-11-14 21:15:00|16.53|14.53|16.63|14.63|16.65|14.65|16.53|14.53|0
1668460800000|2022-11-14 21:20:00|16.62|14.62|16.63|14.63|16.65|14.65|16.62|14.62|0
1668461100000|2022-11-14 21:25:00|16.64|14.64|16.64|14.64|16.65|14.65|16.64|14.64|0
1668461400000|2022-11-14 21:30:00|16.65|14.65|16.64|14.64|16.68|14.68|16.62|14.62|0
1668461700000|2022-11-14 21:35:00|16.63|14.63|16.64|14.64|16.65|14.65|16.63|14.63|0
1668462000000|2022-11-14 21:40:00|16.63|14.63|16.57|14.57|16.64|14.64|16.57|14.57|0
1668462300000|2022-11-14 21:45:00|16.55|14.55|16.58|14.58|16.58|14.58|16.54|14.54|0
1668462600000|2022-11-14 21:50:00|16.57|14.57|16.57|14.57|16.61|14.61|16.56|14.56|0
1668462900000|2022-11-14 21:55:00|16.56|14.56|16.52|14.52|16.57|14.57|16.52|14.52|0
1668463200000|2022-11-14 22:00:00|16.53|14.53|16.52|14.52|16.53|14.53|16.5|14.5|0
1668463500000|2022-11-14 22:05:00|16.54|14.54|16.55|14.55|16.56|14.56|16.54|14.54|0
1668463800000|2022-11-14 22:10:00|16.56|14.56|16.54|14.54|16.56|14.56|16.53|14.53|0
1668464100000|2022-11-14 22:15:00|16.53|14.53|16.53|14.53|16.53|14.53|16.53|14.53|0
1668464400000|2022-11-14 22:20:00|16.52|14.52|16.52|14.52|16.53|14.53|16.52|14.52|0
1668464700000|2022-11-14 22:25:00|16.53|14.53|16.54|14.54|16.55|14.55|16.52|14.52|0
1668465000000|2022-11-14 22:30:00|16.53|14.53|16.52|14.52|16.54|14.54|16.52|14.52|0
1668465300000|2022-11-14 22:35:00|16.51|14.51|16.52|14.52|16.52|14.52|16.51|14.51|0
1668465600000|2022-11-14 22:40:00|16.51|14.51|16.5|14.5|16.51|14.51|16.5|14.5|0
1668465900000|2022-11-14 22:45:00|16.51|14.51|16.51|14.51|16.51|14.51|16.51|14.51|0
1668466200000|2022-11-14 22:50:00|16.5|14.5|16.51|14.51|16.51|14.51|16.5|14.5|0
1668466500000|2022-11-14 22:55:00|16.52|14.52|16.5|14.5|16.52|14.52|16.5|14.5|0
1668466800000|2022-11-14 23:00:00|16.52|14.52|16.52|14.52|16.53|14.53|16.46|14.46|0
1668467100000|2022-11-14 23:05:00|16.51|14.51|16.5|14.5|16.52|14.52|16.48|14.48|0
1668467400000|2022-11-14 23:10:00|16.49|14.49|16.48|14.48|16.5|14.5|16.48|14.48|0
1668467700000|2022-11-14 23:15:00|16.49|14.49|16.48|14.48|16.49|14.49|16.46|14.46|0
1668468000000|2022-11-14 23:20:00|16.49|14.49|16.47|14.47|16.49|14.49|16.46|14.46|0
1668468300000|2022-11-14 23:25:00|16.46|14.46|16.47|14.47|16.5|14.5|16.46|14.46|0
1668468600000|2022-11-14 23:30:00|16.46|14.46|16.45|14.45|16.48|14.48|16.45|14.45|0
1668468900000|2022-11-14 23:35:00|16.46|14.46|16.44|14.44|16.47|14.47|16.44|14.44|0
1668469200000|2022-11-14 23:40:00|16.43|14.43|16.43|14.43|16.45|14.45|16.41|14.41|0
1668469500000|2022-11-14 23:45:00|16.44|14.44|16.5|14.5|16.51|14.51|16.44|14.44|0
1668469800000|2022-11-14 23:50:00|16.49|14.49|16.52|14.52|16.52|14.52|16.48|14.48|0
1668470100000|2022-11-14 23:55:00|16.51|14.51|16.53|14.53|16.53|14.53|16.51|14.51|0
1668470400000|2022-11-15 00:00:00|16.54|14.54|16.47|14.47|16.56|14.56|16.47|14.47|0
1668470700000|2022-11-15 00:05:00|16.48|14.48|16.52|14.52|16.53|14.53|16.48|14.48|0
1668471000000|2022-11-15 00:10:00|16.51|14.51|16.51|14.51|16.53|14.53|16.48|14.48|0
1668471300000|2022-11-15 00:15:00|16.52|14.52|16.52|14.52|16.54|14.54|16.5|14.5|0
1668471600000|2022-11-15 00:20:00|16.53|14.53|16.49|14.49|16.53|14.53|16.48|14.48|0
1668471900000|2022-11-15 00:25:00|16.48|14.48|16.52|14.52|16.53|14.53|16.48|14.48|0
1668472200000|2022-11-15 00:30:00|16.53|14.53|16.49|14.49|16.53|14.53|16.48|14.48|0
1668472500000|2022-11-15 00:35:00|16.48|14.48|16.5|14.5|16.54|14.54|16.48|14.48|0
1668472800000|2022-11-15 00:40:00|16.49|14.49|16.51|14.51|16.52|14.52|16.48|14.48|0
1668473100000|2022-11-15 00:45:00|16.5|14.5|16.54|14.54|16.56|14.56|16.49|14.49|0
1668473400000|2022-11-15 00:50:00|16.53|14.53|16.52|14.52|16.54|14.54|16.5|14.5|0
1668473700000|2022-11-15 00:55:00|16.53|14.53|16.56|14.56|16.58|14.58|16.53|14.53|0
1668474000000|2022-11-15 01:00:00|16.54|14.54|16.53|14.53|16.58|14.58|16.53|14.53|0
1668474300000|2022-11-15 01:05:00|16.54|14.54|16.55|14.55|16.57|14.57|16.54|14.54|0
1668474600000|2022-11-15 01:10:00|16.54|14.54|16.51|14.51|16.55|14.55|16.5|14.5|0
1668474900000|2022-11-15 01:15:00|16.5|14.5|16.46|14.46|16.53|14.53|16.43|14.43|0
1668475200000|2022-11-15 01:20:00|16.45|14.45|16.43|14.43|16.46|14.46|16.42|14.42|0
1668475500000|2022-11-15 01:25:00|16.44|14.44|16.44|14.44|16.46|14.46|16.42|14.42|0
1668475800000|2022-11-15 01:30:00|16.45|14.45|16.48|14.48|16.53|14.53|16.44|14.44|0
1668476100000|2022-11-15 01:35:00|16.49|14.49|16.44|14.44|16.5|14.5|16.43|14.43|0
1668476400000|2022-11-15 01:40:00|16.45|14.45|16.45|14.45|16.46|14.46|16.42|14.42|0
1668476700000|2022-11-15 01:45:00|16.46|14.46|16.43|14.43|16.48|14.48|16.42|14.42|0
1668477000000|2022-11-15 01:50:00|16.44|14.44|16.37|14.37|16.44|14.44|16.37|14.37|0
1668477300000|2022-11-15 01:55:00|16.36|14.36|16.41|14.41|16.42|14.42|16.35|14.35|0
1668477600000|2022-11-15 02:00:00|16.42|14.42|16.39|14.39|16.44|14.44|16.39|14.39|0
1668477900000|2022-11-15 02:05:00|16.4|14.4|16.42|14.42|16.43|14.43|16.38|14.38|0
1668478200000|2022-11-15 02:10:00|16.43|14.43|16.37|14.37|16.43|14.43|16.37|14.37|0
1668478500000|2022-11-15 02:15:00|16.36|14.36|16.33|14.33|16.38|14.38|16.32|14.32|0
1668478800000|2022-11-15 02:20:00|16.34|14.34|16.32|14.32|16.36|14.36|16.32|14.32|0
1668479100000|2022-11-15 02:25:00|16.33|14.33|16.34|14.34|16.35|14.35|16.31|14.31|0
1668479400000|2022-11-15 02:30:00|16.35|14.35|16.36|14.36|16.36|14.36|16.33|14.33|0
1668479700000|2022-11-15 02:35:00|16.35|14.35|16.31|14.31|16.36|14.36|16.31|14.31|0
1668480000000|2022-11-15 02:40:00|16.32|14.32|16.31|14.31|16.32|14.32|16.3|14.3|0
1668480300000|2022-11-15 02:45:00|16.32|14.32|16.36|14.36|16.37|14.37|16.31|14.31|0
1668480600000|2022-11-15 02:50:00|16.35|14.35|16.3|14.3|16.35|14.35|16.29|14.29|0
1668480900000|2022-11-15 02:55:00|16.29|14.29|16.28|14.28|16.31|14.31|16.27|14.27|0
1668481200000|2022-11-15 03:00:00|16.27|14.27|16.28|14.28|16.29|14.29|16.27|14.27|0
1668481500000|2022-11-15 03:05:00|16.27|14.27|16.26|14.26|16.27|14.27|16.26|14.26|0
1668481800000|2022-11-15 03:10:00|16.25|14.25|16.28|14.28|16.28|14.28|16.24|14.24|0
1668482100000|2022-11-15 03:15:00|16.29|14.29|16.26|14.26|16.29|14.29|16.24|14.24|0
1668482400000|2022-11-15 03:20:00|16.25|14.25|16.27|14.27|16.3|14.3|16.24|14.24|0
1668482700000|2022-11-15 03:25:00|16.26|14.26|16.27|14.27|16.29|14.29|16.24|14.24|0
1668483000000|2022-11-15 03:30:00|16.28|14.28|16.25|14.25|16.29|14.29|16.25|14.25|0
1668483300000|2022-11-15 03:35:00|16.26|14.26|16.23|14.23|16.26|14.26|16.23|14.23|0
1668483600000|2022-11-15 03:40:00|16.24|14.24|16.25|14.25|16.25|14.25|16.23|14.23|0
1668483900000|2022-11-15 03:45:00|16.24|14.24|16.22|14.22|16.25|14.25|16.22|14.22|0
1668484200000|2022-11-15 03:50:00|16.23|14.23|16.23|14.23|16.24|14.24|16.2|14.2|0
1668484500000|2022-11-15 03:55:00|16.22|14.22|16.23|14.23|16.24|14.24|16.22|14.22|0
1668484800000|2022-11-15 04:00:00|16.22|14.22|16.24|14.24|16.26|14.26|16.22|14.22|0
1668485100000|2022-11-15 04:05:00|16.23|14.23|16.24|14.24|16.25|14.25|16.23|14.23|0
1668485400000|2022-11-15 04:10:00|16.25|14.25|16.27|14.27|16.27|14.27|16.24|14.24|0
1668485700000|2022-11-15 04:15:00|16.26|14.26|16.26|14.26|16.27|14.27|16.26|14.26|0
1668486000000|2022-11-15 04:20:00|16.27|14.27|16.27|14.27|16.27|14.27|16.27|14.27|0
1668486300000|2022-11-15 04:25:00|16.26|14.26|16.27|14.27|16.28|14.28|16.25|14.25|0
1668486600000|2022-11-15 04:30:00|16.26|14.26|16.25|14.25|16.26|14.26|16.25|14.25|0
1668486900000|2022-11-15 04:35:00|16.26|14.26|16.25|14.25|16.26|14.26|16.24|14.24|0
1668487200000|2022-11-15 04:40:00|16.24|14.24|16.26|14.26|16.26|14.26|16.23|14.23|0
1668487500000|2022-11-15 04:45:00|16.25|14.25|16.27|14.27|16.27|14.27|16.25|14.25|0
1668487800000|2022-11-15 04:50:00|16.26|14.26|16.26|14.26|16.27|14.27|16.25|14.25|0
1668488100000|2022-11-15 04:55:00|16.27|14.27|16.27|14.27|16.28|14.28|16.26|14.26|0
1668488400000|2022-11-15 05:00:00|16.28|14.28|16.25|14.25|16.28|14.28|16.22|14.22|0
1668488700000|2022-11-15 05:05:00|16.26|14.26|16.2|14.2|16.26|14.26|16.2|14.2|0
1668489000000|2022-11-15 05:10:00|16.19|14.19|16.18|14.18|16.2|14.2|16.14|14.14|0
1668489300000|2022-11-15 05:15:00|16.17|14.17|16.19|14.19|16.19|14.19|16.17|14.17|0
1668489600000|2022-11-15 05:20:00|16.2|14.2|16.19|14.19|16.21|14.21|16.18|14.18|0
1668489900000|2022-11-15 05:25:00|16.18|14.18|16.19|14.19|16.2|14.2|16.17|14.17|0
1668490200000|2022-11-15 05:30:00|16.2|14.2|16.21|14.21|16.23|14.23|16.18|14.18|0
1668490500000|2022-11-15 05:35:00|16.22|14.22|16.2|14.2|16.23|14.23|16.2|14.2|0
1668490800000|2022-11-15 05:40:00|16.21|14.21|16.19|14.19|16.22|14.22|16.19|14.19|0
1668491100000|2022-11-15 05:45:00|16.2|14.2|16.2|14.2|16.22|14.22|16.18|14.18|0
1668491400000|2022-11-15 05:50:00|16.21|14.21|16.2|14.2|16.22|14.22|16.19|14.19|0
1668491700000|2022-11-15 05:55:00|16.21|14.21|16.21|14.21|16.22|14.22|16.2|14.2|0
1668492000000|2022-11-15 06:00:00|16.22|14.22|16.19|14.19|16.22|14.22|16.16|14.16|0
1668492300000|2022-11-15 06:05:00|16.18|14.18|16.16|14.16|16.19|14.19|16.15|14.15|0
1668492600000|2022-11-15 06:10:00|16.17|14.17|16.14|14.14|16.18|14.18|16.13|14.13|0
1668492900000|2022-11-15 06:15:00|16.13|14.13|16.18|14.18|16.18|14.18|16.13|14.13|0
1668493200000|2022-11-15 06:20:00|16.17|14.17|16.18|14.18|16.19|14.19|16.17|14.17|0
1668493500000|2022-11-15 06:25:00|16.17|14.17|16.15|14.15|16.18|14.18|16.15|14.15|0
1668493800000|2022-11-15 06:30:00|16.14|14.14|16.14|14.14|16.16|14.16|16.13|14.13|0
1668494100000|2022-11-15 06:35:00|16.15|14.15|16.16|14.16|16.16|14.16|16.14|14.14|0
1668494400000|2022-11-15 06:40:00|16.15|14.15|16.16|14.16|16.18|14.18|16.15|14.15|0
1668494700000|2022-11-15 06:45:00|16.17|14.17|16.16|14.16|16.2|14.2|16.16|14.16|0
1668495000000|2022-11-15 06:50:00|16.15|14.15|16.12|14.12|16.15|14.15|16.12|14.12|0
1668495300000|2022-11-15 06:55:00|16.13|14.13|16.11|14.11|16.13|14.13|16.1|14.1|0
1668495600000|2022-11-15 07:00:00|16.1|14.1|16.1|14.1|16.12|14.12|16.08|14.08|0
1668495900000|2022-11-15 07:05:00|16.09|14.09|16.07|14.07|16.11|14.11|16.07|14.07|0
1668496200000|2022-11-15 07:10:00|16.06|14.06|16.06|14.06|16.08|14.08|16|14|0
1668496500000|2022-11-15 07:15:00|16.05|14.05|16.02|14.02|16.06|14.06|16.01|14.01|0
1668496800000|2022-11-15 07:20:00|16.01|14.01|15.95|13.95|16.02|14.02|15.95|13.95|0
1668497100000|2022-11-15 07:25:00|15.96|13.96|15.98|13.98|16|14|15.95|13.95|0
1668497400000|2022-11-15 07:30:00|15.97|13.97|16.32|14.32|16.66|14.66|15.97|13.97|0
1668497700000|2022-11-15 07:35:00|16.33|14.33|16.3|14.3|16.34|14.34|16.29|14.29|0
1668498000000|2022-11-15 07:40:00|16.29|14.29|16.26|14.26|16.3|14.3|16.26|14.26|0
1668498300000|2022-11-15 07:45:00|16.27|14.27|16.29|14.29|16.3|14.3|16.2|14.2|0
1668498600000|2022-11-15 07:50:00|16.28|14.28|16.36|14.36|16.36|14.36|16.27|14.27|0
1668498900000|2022-11-15 07:55:00|16.37|14.37|16.35|14.35|16.37|14.37|16.33|14.33|0
1668499200000|2022-11-15 08:00:00|16.33|14.33|16.33|14.33|16.38|14.38|16.31|14.31|0
1668499500000|2022-11-15 08:05:00|16.23|14.43|16.29|14.49|16.3|14.5|16.19|14.39|0
1668499800000|2022-11-15 08:10:00|16.28|14.48|16.25|14.45|16.29|14.49|16.21|14.41|0
1668500100000|2022-11-15 08:15:00|16.24|14.44|16.22|14.42|16.28|14.48|16.21|14.41|0
1668500400000|2022-11-15 08:20:00|16.24|14.44|16.28|14.48|16.28|14.48|16.19|14.39|0
1668500700000|2022-11-15 08:25:00|16.29|14.49|16.3|14.5|16.3|14.5|16.22|14.42|0
1668501000000|2022-11-15 08:30:00|16.32|14.52|16.29|14.49|16.32|14.52|16.26|14.46|0
1668501300000|2022-11-15 08:35:00|16.3|14.5|16.31|14.51|16.36|14.56|16.27|14.47|0
1668501600000|2022-11-15 08:40:00|16.3|14.5|16.23|14.43|16.3|14.5|16.19|14.39|0
1668501900000|2022-11-15 08:45:00|16.21|14.41|16.2|14.4|16.22|14.42|16.15|14.35|0
1668502200000|2022-11-15 08:50:00|16.21|14.41|16.14|14.34|16.23|14.43|16.13|14.33|0
1668502500000|2022-11-15 08:55:00|16.13|14.33|16.11|14.31|16.13|14.33|16.07|14.27|0
1668502800000|2022-11-15 09:00:00|16.13|14.33|16.07|14.27|16.13|14.33|16.06|14.26|0
1668503100000|2022-11-15 09:05:00|16.06|14.26|16.14|14.34|16.16|14.36|16.05|14.25|0
1668503400000|2022-11-15 09:10:00|16.13|14.33|16.12|14.32|16.18|14.38|16.11|14.31|0
1668503700000|2022-11-15 09:15:00|16.11|14.31|16.15|14.35|16.19|14.39|16.1|14.3|0
1668504000000|2022-11-15 09:20:00|16.14|14.34|16.17|14.37|16.19|14.39|16.13|14.33|0
1668504300000|2022-11-15 09:25:00|16.18|14.38|16.14|14.34|16.2|14.4|16.14|14.34|0
1668504600000|2022-11-15 09:30:00|16.15|14.35|16.13|14.33|16.17|14.37|16.13|14.33|0
1668504900000|2022-11-15 09:35:00|16.14|14.34|16.19|14.39|16.2|14.4|16.13|14.33|0
1668505200000|2022-11-15 09:40:00|16.2|14.4|16.13|14.33|16.21|14.41|16.12|14.32|0
1668505500000|2022-11-15 09:45:00|16.14|14.34|16.16|14.36|16.16|14.36|16.11|14.31|0
1668505800000|2022-11-15 09:50:00|16.15|14.35|16.11|14.31|16.16|14.36|16.09|14.29|0
1668506100000|2022-11-15 09:55:00|16.1|14.3|16.11|14.31|16.12|14.32|16.08|14.28|0
1668506400000|2022-11-15 10:00:00|16.1|14.3|15.99|14.19|16.11|14.31|15.99|14.19|0
1668506700000|2022-11-15 10:05:00|16|14.2|16|14.2|16.02|14.22|15.99|14.19|0
1668507000000|2022-11-15 10:10:00|16.01|14.21|15.92|14.12|16.02|14.22|15.92|14.12|0
1668507300000|2022-11-15 10:15:00|15.93|14.13|15.99|14.19|15.99|14.19|15.93|14.13|0
1668507600000|2022-11-15 10:20:00|16|14.2|16.04|14.24|16.05|14.25|15.97|14.17|0
1668507900000|2022-11-15 10:25:00|16.03|14.23|16.06|14.26|16.07|14.27|16.02|14.22|0
1668508200000|2022-11-15 10:30:00|16.07|14.27|16.04|14.24|16.08|14.28|16.03|14.23|0
1668508500000|2022-11-15 10:35:00|16.03|14.23|16.05|14.25|16.1|14.3|16.01|14.21|0
1668508800000|2022-11-15 10:40:00|16.06|14.26|16.05|14.25|16.08|14.28|16.04|14.24|0
1668509100000|2022-11-15 10:45:00|16.06|14.26|16.05|14.25|16.06|14.26|16.01|14.21|0
1668509400000|2022-11-15 10:50:00|16.06|14.26|16.06|14.26|16.08|14.28|16.03|14.23|0
1668509700000|2022-11-15 10:55:00|16.07|14.27|16.04|14.24|16.08|14.28|16.03|14.23|0
1668510000000|2022-11-15 11:00:00|16.05|14.25|15.99|14.19|16.05|14.25|15.93|14.13|0
1668510300000|2022-11-15 11:05:00|15.98|14.18|15.98|14.18|16.02|14.22|15.96|14.16|0
1668510600000|2022-11-15 11:10:00|15.97|14.17|16.03|14.23|16.03|14.23|15.96|14.16|0
1668510900000|2022-11-15 11:15:00|16.02|14.22|16.07|14.27|16.09|14.29|16.02|14.22|0
1668511200000|2022-11-15 11:20:00|16.05|14.25|16.09|14.29|16.1|14.3|16.05|14.25|0
1668511500000|2022-11-15 11:25:00|16.1|14.3|16.05|14.25|16.1|14.3|16.04|14.24|0
1668511800000|2022-11-15 11:30:00|16.06|14.26|16.09|14.29|16.09|14.29|16.03|14.23|0
1668512100000|2022-11-15 11:35:00|16.08|14.28|16.12|14.32|16.13|14.33|16.05|14.25|0
1668512400000|2022-11-15 11:40:00|16.13|14.33|16.12|14.32|16.14|14.34|16.11|14.31|0
1668512700000|2022-11-15 11:45:00|16.13|14.33|16.07|14.27|16.13|14.33|16.07|14.27|0
1668513000000|2022-11-15 11:50:00|16.08|14.28|16.07|14.27|16.09|14.29|16.05|14.25|0
1668513300000|2022-11-15 11:55:00|16.06|14.26|15.99|14.19|16.06|14.26|15.99|14.19|0
1668513600000|2022-11-15 12:00:00|16.02|14.22|16.08|14.28|16.09|14.29|16|14.2|0
1668513900000|2022-11-15 12:05:00|16.07|14.27|15.99|14.19|16.09|14.29|15.96|14.16|0
1668514200000|2022-11-15 12:10:00|15.98|14.18|15.99|14.19|15.99|14.19|15.96|14.16|0
1668514500000|2022-11-15 12:15:00|16|14.2|15.92|14.12|16.05|14.25|15.92|14.12|0
1668514800000|2022-11-15 12:20:00|15.93|14.13|15.81|14.01|15.94|14.14|15.81|14.01|0
1668515100000|2022-11-15 12:25:00|15.82|14.02|15.77|13.97|15.83|14.03|15.73|13.93|0
1668515400000|2022-11-15 12:30:00|15.76|13.96|15.74|13.94|15.77|13.97|15.74|13.94|0
1668515700000|2022-11-15 12:35:00|15.75|13.95|15.75|13.95|15.75|13.95|15.71|13.91|0
1668516000000|2022-11-15 12:40:00|15.74|13.94|15.74|13.94|15.76|13.96|15.71|13.91|0
1668516300000|2022-11-15 12:45:00|15.75|13.95|15.72|13.92|15.75|13.95|15.7|13.9|0
1668516600000|2022-11-15 12:50:00|15.71|13.91|15.75|13.95|15.76|13.96|15.71|13.91|0
1668516900000|2022-11-15 12:55:00|15.76|13.96|15.74|13.94|15.76|13.96|15.71|13.91|0
1668517200000|2022-11-15 13:00:00|15.72|13.92|15.73|13.93|15.76|13.96|15.68|13.88|0
1668517500000|2022-11-15 13:05:00|15.74|13.94|15.59|13.79|15.74|13.94|15.59|13.79|0
1668517800000|2022-11-15 13:10:00|15.58|13.78|15.59|13.79|15.61|13.81|15.56|13.76|0
1668518100000|2022-11-15 13:15:00|15.58|13.78|16.06|14.26|16.23|14.43|15.56|13.76|0
1668518400000|2022-11-15 13:20:00|16.07|14.27|16.17|14.37|16.18|14.38|16.06|14.26|0
1668518700000|2022-11-15 13:25:00|16.16|14.36|16.1|14.3|16.16|14.36|16.08|14.28|0
1668519000000|2022-11-15 13:30:00|16.05|14.25|15.2|13.4|16.08|14.28|15.04|13.24|0
1668519300000|2022-11-15 13:35:00|15.21|13.41|15.99|14.19|16.16|14.36|15.21|13.41|0
1668519600000|2022-11-15 13:40:00|15.98|14.18|16.12|14.32|16.12|14.32|15.96|14.16|0
1668519900000|2022-11-15 13:45:00|16.11|14.31|16.05|14.25|16.21|14.41|16.03|14.23|0
1668520200000|2022-11-15 13:50:00|16.04|14.24|16.11|14.31|16.24|14.44|16|14.2|0
1668520500000|2022-11-15 13:55:00|16.1|14.3|16.04|14.24|16.18|14.38|16.04|14.24|0
1668520800000|2022-11-15 14:00:00|16.05|14.25|16.17|14.37|16.2|14.4|16.02|14.22|0
1668521100000|2022-11-15 14:05:00|16.18|14.38|16.15|14.35|16.22|14.42|16.13|14.33|0
1668521400000|2022-11-15 14:10:00|16.13|14.33|16.29|14.49|16.29|14.49|16.1|14.3|0
1668521700000|2022-11-15 14:15:00|16.28|14.48|16.33|14.53|16.34|14.54|16.25|14.45|0
1668522000000|2022-11-15 14:20:00|16.32|14.52|16.31|14.51|16.36|14.56|16.27|14.47|0
1668522300000|2022-11-15 14:25:00|16.33|14.53|16.38|14.58|16.41|14.61|16.31|14.51|0
1668522600000|2022-11-15 14:30:00|16.33|14.53|16.32|14.52|16.37|14.57|15.89|14.09|0
1668522900000|2022-11-15 14:35:00|16.33|14.53|16.34|14.54|16.38|14.58|16.14|14.34|0
1668523200000|2022-11-15 14:40:00|16.33|14.53|16.45|14.65|16.47|14.67|16.23|14.43|0
1668523500000|2022-11-15 14:45:00|16.47|14.67|16.63|14.83|16.72|14.92|16.41|14.61|0
1668523800000|2022-11-15 14:50:00|16.62|14.82|16.43|14.63|16.62|14.82|16.31|14.51|0
1668524100000|2022-11-15 14:55:00|16.41|14.61|16.11|14.31|16.41|14.61|16.1|14.3|0
1668524400000|2022-11-15 15:00:00|16.09|14.29|16.07|14.27|16.13|14.33|15.97|14.17|0
1668524700000|2022-11-15 15:05:00|16.06|14.26|16.3|14.5|16.32|14.52|16.02|14.22|0
1668525000000|2022-11-15 15:10:00|16.29|14.49|16.32|14.52|16.37|14.57|16.2|14.4|0
1668525300000|2022-11-15 15:15:00|16.31|14.51|16.42|14.62|16.43|14.63|16.22|14.42|0
1668525600000|2022-11-15 15:20:00|16.4|14.6|16.19|14.39|16.47|14.67|16.18|14.38|0
1668525900000|2022-11-15 15:25:00|16.17|14.37|16.12|14.32|16.17|14.37|16.06|14.26|0
1668526200000|2022-11-15 15:30:00|16.15|14.35|16.06|14.26|16.19|14.39|16.03|14.23|0
1668526500000|2022-11-15 15:35:00|16.04|14.24|16.23|14.43|16.27|14.47|16.04|14.24|0
1668526800000|2022-11-15 15:40:00|16.22|14.42|16.18|14.38|16.3|14.5|16.11|14.31|0
1668527100000|2022-11-15 15:45:00|16.17|14.37|16.42|14.62|16.46|14.66|16.08|14.28|0
1668527400000|2022-11-15 15:50:00|16.44|14.64|16.34|14.54|16.57|14.77|16.34|14.54|0
1668527700000|2022-11-15 15:55:00|16.35|14.55|16.44|14.64|16.44|14.64|16.25|14.45|0
1668528000000|2022-11-15 16:00:00|16.45|14.65|16.15|14.35|16.71|14.91|16.14|14.34|0
1668528300000|2022-11-15 16:05:00|16.14|14.34|16.09|14.29|16.19|14.39|15.96|14.16|0
1668528600000|2022-11-15 16:10:00|16.1|14.3|15.99|14.19|16.14|14.34|15.98|14.18|0
1668528900000|2022-11-15 16:15:00|15.98|14.18|16.1|14.3|16.18|14.38|15.93|14.13|0
1668529200000|2022-11-15 16:20:00|16.09|14.29|16.08|14.28|16.09|14.29|15.94|14.14|0
1668529500000|2022-11-15 16:25:00|16.07|14.27|16.09|14.29|16.14|14.34|16.02|14.22|0
1668529800000|2022-11-15 16:30:00|16.08|14.28|15.75|13.95|16.08|14.28|15.74|13.94|0
1668530100000|2022-11-15 16:35:00|15.74|13.94|15.85|14.05|15.93|14.13|15.74|13.94|0
1668530400000|2022-11-15 16:40:00|15.84|14.04|15.91|14.11|15.93|14.13|15.78|13.98|0
1668530700000|2022-11-15 16:45:00|15.9|14.1|15.9|14.1|15.97|14.17|15.85|14.05|0
1668531000000|2022-11-15 16:50:00|15.92|14.12|15.89|14.09|15.96|14.16|15.87|14.07|0
1668531300000|2022-11-15 16:55:00|15.91|14.11|15.74|13.94|15.94|14.14|15.72|13.92|0
1668531600000|2022-11-15 17:00:00|15.73|13.93|15.91|14.11|16.03|14.23|15.71|13.91|0
1668531900000|2022-11-15 17:05:00|15.92|14.12|15.89|14.09|16|14.2|15.86|14.06|0
1668532200000|2022-11-15 17:10:00|15.88|14.08|15.91|14.11|15.95|14.15|15.77|13.97|0
1668532500000|2022-11-15 17:15:00|15.93|14.13|15.96|14.16|15.96|14.16|15.89|14.09|0
1668532800000|2022-11-15 17:20:00|15.95|14.15|15.97|14.17|16.03|14.23|15.91|14.11|0
1668533100000|2022-11-15 17:25:00|15.96|14.16|16.04|14.24|16.05|14.25|15.94|14.14|0
1668533400000|2022-11-15 17:30:00|16.03|14.23|15.96|14.16|16.1|14.3|15.91|14.11|0
1668533700000|2022-11-15 17:35:00|15.98|14.18|15.97|14.17|16.01|14.21|15.92|14.12|0
1668534000000|2022-11-15 17:40:00|15.98|14.18|16.08|14.28|16.13|14.33|15.94|14.14|0
1668534300000|2022-11-15 17:45:00|16.05|14.25|16|14.2|16.19|14.39|16|14.2|0
1668534600000|2022-11-15 17:50:00|16.02|14.22|16.09|14.29|16.1|14.3|16.02|14.22|0
1668534900000|2022-11-15 17:55:00|16.08|14.28|16.05|14.25|16.16|14.36|16.05|14.25|0
1668535200000|2022-11-15 18:00:00|16.04|14.24|15.98|14.18|16.07|14.27|15.96|14.16|0
1668535500000|2022-11-15 18:05:00|15.99|14.19|16.09|14.29|16.09|14.29|15.98|14.18|0
1668535800000|2022-11-15 18:10:00|16.08|14.28|16.11|14.31|16.16|14.36|16.07|14.27|0
1668536100000|2022-11-15 18:15:00|16.12|14.32|16.48|14.68|16.49|14.69|16.12|14.32|0
1668536400000|2022-11-15 18:20:00|16.5|14.7|16.17|14.37|16.58|14.78|15.93|14.13|0
1668536700000|2022-11-15 18:25:00|16.16|14.36|16.35|14.55|17.02|15.22|16.07|14.27|0
1668537000000|2022-11-15 18:30:00|16.4|14.6|17.57|15.77|17.77|15.97|16.2|14.4|0
1668537300000|2022-11-15 18:35:00|17.56|15.76|17.66|15.86|17.82|16.02|17.35|15.55|0
1668537600000|2022-11-15 18:40:00|17.67|15.87|17.34|15.54|17.92|16.12|17.26|15.46|0
1668537900000|2022-11-15 18:45:00|17.36|15.56|17.57|15.77|17.57|15.77|17.14|15.34|0
1668538200000|2022-11-15 18:50:00|17.56|15.76|17.92|16.12|18.11|16.31|17.33|15.53|0
1668538500000|2022-11-15 18:55:00|17.9|16.1|18|16.2|18.02|16.22|17.76|15.96|0
1668538800000|2022-11-15 19:00:00|17.99|16.19|18.41|16.61|18.41|16.61|17.89|16.09|0
1668539100000|2022-11-15 19:05:00|18.38|16.58|17.47|15.67|18.38|16.58|17.47|15.67|0
1668539400000|2022-11-15 19:10:00|17.36|15.56|17.22|15.42|17.36|15.56|16.94|15.14|0
1668539700000|2022-11-15 19:15:00|17.21|15.41|17.11|15.31|17.33|15.53|17.02|15.22|0
1668540000000|2022-11-15 19:20:00|17.08|15.28|16.43|14.63|17.08|15.28|16.27|14.47|0
1668540300000|2022-11-15 19:25:00|16.45|14.65|16.57|14.77|16.7|14.9|16.42|14.62|0
1668540600000|2022-11-15 19:30:00|16.54|14.74|16.79|14.99|17.3|15.5|16.51|14.71|0
1668540900000|2022-11-15 19:35:00|16.98|15.18|16.95|15.15|17.05|15.25|16.75|14.95|0
1668541200000|2022-11-15 19:40:00|16.94|15.14|17.14|15.34|17.16|15.36|16.63|14.83|0
1668541500000|2022-11-15 19:45:00|17.12|15.32|17.25|15.45|17.28|15.48|17.01|15.21|0
1668541800000|2022-11-15 19:50:00|17.21|15.41|17.19|15.39|17.3|15.5|17.14|15.34|0
1668542100000|2022-11-15 19:55:00|17.16|15.36|16.93|15.13|17.21|15.41|16.8|15|0
1668542400000|2022-11-15 20:00:00|16.91|15.11|16.8|15|16.95|15.15|16.74|14.94|0
1668542700000|2022-11-15 20:05:00|16.81|15.01|16.96|15.16|17.02|15.22|16.81|15.01|0
1668543000000|2022-11-15 20:10:00|16.94|15.14|16.98|15.18|17.05|15.25|16.88|15.08|0
1668543300000|2022-11-15 20:15:00|16.95|15.15|16.61|14.81|16.95|15.15|16.57|14.77|0
1668543600000|2022-11-15 20:20:00|16.64|14.84|16.56|14.76|16.69|14.89|16.5|14.7|0
1668543900000|2022-11-15 20:25:00|16.54|14.74|16.65|14.85|16.69|14.89|16.53|14.73|0
1668544200000|2022-11-15 20:30:00|16.67|14.87|16.94|15.14|16.95|15.15|16.67|14.87|0
1668544500000|2022-11-15 20:35:00|16.91|15.11|16.64|14.84|16.91|15.11|16.61|14.81|0
1668544800000|2022-11-15 20:40:00|16.65|14.85|16.62|14.82|16.7|14.9|16.57|14.77|0
1668545100000|2022-11-15 20:45:00|16.6|14.8|16.78|14.98|16.8|15|16.6|14.8|0
1668545400000|2022-11-15 20:50:00|16.84|15.04|17.03|15.23|17.14|15.34|16.84|15.04|0
1668545700000|2022-11-15 20:55:00|17.01|15.21|16.85|15.05|17.04|15.24|16.85|15.05|0
1668546000000|2022-11-15 21:00:00|16.89|15.09|16.76|14.96|16.89|15.09|16.71|14.91|0
1668546300000|2022-11-15 21:05:00|16.75|14.95|17.01|15.21|17.02|15.22|16.74|14.94|0
1668546600000|2022-11-15 21:10:00|17.02|15.22|17.58|15.78|17.65|15.85|17.02|15.22|0
1668546900000|2022-11-15 21:15:00|17.68|15.68|17.6|15.6|17.68|15.68|17.58|15.58|0
1668547200000|2022-11-15 21:20:00|17.61|15.61|17.66|15.66|17.69|15.69|17.59|15.59|0
1668547500000|2022-11-15 21:25:00|17.65|15.65|17.71|15.71|17.71|15.71|17.64|15.64|0
1668547800000|2022-11-15 21:30:00|17.7|15.7|17.71|15.71|17.72|15.72|17.7|15.7|0
1668548100000|2022-11-15 21:35:00|17.72|15.72|17.75|15.75|17.75|15.75|17.71|15.71|0
1668548400000|2022-11-15 21:40:00|17.76|15.76|17.78|15.78|17.8|15.8|17.76|15.76|0
1668548700000|2022-11-15 21:45:00|17.79|15.79|17.79|15.79|17.82|15.82|17.77|15.77|0
1668549000000|2022-11-15 21:50:00|17.8|15.8|17.74|15.74|17.8|15.8|17.73|15.73|0
1668549300000|2022-11-15 21:55:00|17.72|15.72|17.71|15.71|17.75|15.75|17.71|15.71|0
1668549600000|2022-11-15 22:00:00|17.7|15.7|17.72|15.72|17.73|15.73|17.69|15.69|0
1668549900000|2022-11-15 22:05:00|17.71|15.71|17.74|15.74|17.74|15.74|17.71|15.71|0
1668550200000|2022-11-15 22:10:00|17.72|15.72|17.75|15.75|17.75|15.75|17.72|15.72|0
1668550500000|2022-11-15 22:15:00|17.74|15.74|17.74|15.74|17.75|15.75|17.74|15.74|0
1668550800000|2022-11-15 22:20:00|17.73|15.73|17.73|15.73|17.74|15.74|17.72|15.72|0
1668551100000|2022-11-15 22:25:00|17.74|15.74|17.74|15.74|17.74|15.74|17.73|15.73|0
1668551400000|2022-11-15 22:30:00|17.75|15.75|17.74|15.74|17.75|15.75|17.74|15.74|0
1668552000000|2022-11-15 22:40:00|17.75|15.75|17.75|15.75|17.75|15.75|17.74|15.74|0
1668552300000|2022-11-15 22:45:00|17.76|15.76|17.75|15.75|17.76|15.76|17.75|15.75|0
1668552600000|2022-11-15 22:50:00|17.74|15.74|17.74|15.74|17.75|15.75|17.73|15.73|0
1668552900000|2022-11-15 22:55:00|17.75|15.75|17.75|15.75|17.76|15.76|17.75|15.75|0
1668553200000|2022-11-15 23:00:00|17.79|15.79|17.96|15.96|18.02|16.02|17.78|15.78|0
1668553500000|2022-11-15 23:05:00|17.95|15.95|17.93|15.93|17.98|15.98|17.91|15.91|0
1668553800000|2022-11-15 23:10:00|17.92|15.92|17.83|15.83|17.92|15.92|17.8|15.8|0
1668554100000|2022-11-15 23:15:00|17.82|15.82|17.79|15.79|17.84|15.84|17.77|15.77|0
1668554400000|2022-11-15 23:20:00|17.78|15.78|17.82|15.82|17.85|15.85|17.76|15.76|0
1668554700000|2022-11-15 23:25:00|17.81|15.81|17.86|15.86|17.86|15.86|17.81|15.81|0
1668555000000|2022-11-15 23:30:00|17.85|15.85|17.82|15.82|17.87|15.87|17.81|15.81|0
1668555300000|2022-11-15 23:35:00|17.81|15.81|17.81|15.81|17.83|15.83|17.8|15.8|0
1668555600000|2022-11-15 23:40:00|17.82|15.82|17.78|15.78|17.82|15.82|17.76|15.76|0
1668555900000|2022-11-15 23:45:00|17.8|15.8|17.7|15.7|17.83|15.83|17.68|15.68|0
1668556200000|2022-11-15 23:50:00|17.69|15.69|17.7|15.7|17.76|15.76|17.69|15.69|0
1668556500000|2022-11-15 23:55:00|17.69|15.69|17.68|15.68|17.71|15.71|17.67|15.67|0
1668556800000|2022-11-16 00:00:00|17.67|15.67|17.75|15.75|17.76|15.76|17.66|15.66|0
1668557100000|2022-11-16 00:05:00|17.76|15.76|17.82|15.82|17.82|15.82|17.75|15.75|0
1668557400000|2022-11-16 00:10:00|17.81|15.81|17.86|15.86|17.86|15.86|17.8|15.8|0
1668557700000|2022-11-16 00:15:00|17.87|15.87|17.89|15.89|17.92|15.92|17.87|15.87|0
1668558000000|2022-11-16 00:20:00|17.9|15.9|17.98|15.98|17.99|15.99|17.88|15.88|0
1668558300000|2022-11-16 00:25:00|17.97|15.97|17.99|15.99|18.01|16.01|17.95|15.95|0
1668558600000|2022-11-16 00:30:00|18|16|18.02|16.02|18.07|16.07|18|16|0
1668558900000|2022-11-16 00:35:00|18.01|16.01|17.92|15.92|18.05|16.05|17.91|15.91|0
1668559200000|2022-11-16 00:40:00|17.91|15.91|17.97|15.97|17.98|15.98|17.91|15.91|0
1668559500000|2022-11-16 00:45:00|17.96|15.96|17.97|15.97|17.99|15.99|17.86|15.86|0
1668559800000|2022-11-16 00:50:00|17.96|15.96|18.02|16.02|18.08|16.08|17.95|15.95|0
1668560100000|2022-11-16 00:55:00|18.01|16.01|18.08|16.08|18.08|16.08|18.01|16.01|0
1668560400000|2022-11-16 01:00:00|18.07|16.07|18.03|16.03|18.09|16.09|18.02|16.02|0
1668560700000|2022-11-16 01:05:00|18.01|16.01|18.01|16.01|18.05|16.05|17.99|15.99|0
1668561000000|2022-11-16 01:10:00|18.03|16.03|18|16|18.04|16.04|17.98|15.98|0
1668561300000|2022-11-16 01:15:00|18.01|16.01|18.01|16.01|18.05|16.05|17.95|15.95|0
1668561600000|2022-11-16 01:20:00|18|16|17.97|15.97|18.09|16.09|17.97|15.97|0
1668561900000|2022-11-16 01:25:00|17.96|15.96|18|16|18.02|16.02|17.95|15.95|0
1668562200000|2022-11-16 01:30:00|17.99|15.99|17.95|15.95|18.09|16.09|17.95|15.95|0
1668562500000|2022-11-16 01:35:00|17.96|15.96|17.87|15.87|17.97|15.97|17.87|15.87|0
1668562800000|2022-11-16 01:40:00|17.89|15.89|17.94|15.94|17.95|15.95|17.86|15.86|0
1668563100000|2022-11-16 01:45:00|17.95|15.95|17.98|15.98|17.99|15.99|17.93|15.93|0
1668563400000|2022-11-16 01:50:00|17.97|15.97|18|16|18|16|17.95|15.95|0
1668563700000|2022-11-16 01:55:00|17.99|15.99|17.85|15.85|18|16|17.85|15.85|0
1668564000000|2022-11-16 02:00:00|17.86|15.86|17.82|15.82|17.88|15.88|17.74|15.74|0
1668564300000|2022-11-16 02:05:00|17.83|15.83|17.81|15.81|17.86|15.86|17.78|15.78|0
1668564600000|2022-11-16 02:10:00|17.8|15.8|17.75|15.75|17.81|15.81|17.73|15.73|0
1668564900000|2022-11-16 02:15:00|17.74|15.74|17.74|15.74|17.79|15.79|17.71|15.71|0
1668565200000|2022-11-16 02:20:00|17.72|15.72|17.71|15.71|17.74|15.74|17.7|15.7|0
1668565500000|2022-11-16 02:25:00|17.7|15.7|17.68|15.68|17.74|15.74|17.66|15.66|0
1668565800000|2022-11-16 02:30:00|17.7|15.7|17.67|15.67|17.72|15.72|17.65|15.65|0
1668566100000|2022-11-16 02:35:00|17.68|15.68|17.63|15.63|17.68|15.68|17.61|15.61|0
1668566400000|2022-11-16 02:40:00|17.62|15.62|17.6|15.6|17.65|15.65|17.58|15.58|0
1668566700000|2022-11-16 02:45:00|17.61|15.61|17.65|15.65|17.65|15.65|17.59|15.59|0
1668567000000|2022-11-16 02:50:00|17.67|15.67|17.66|15.66|17.7|15.7|17.65|15.65|0
1668567300000|2022-11-16 02:55:00|17.67|15.67|17.66|15.66|17.67|15.67|17.58|15.58|0
1668567600000|2022-11-16 03:00:00|17.62|15.62|17.66|15.66|17.67|15.67|17.62|15.62|0
1668567900000|2022-11-16 03:05:00|17.67|15.67|17.7|15.7|17.73|15.73|17.66|15.66|0
1668568200000|2022-11-16 03:10:00|17.69|15.69|17.7|15.7|17.72|15.72|17.66|15.66|0
1668568500000|2022-11-16 03:15:00|17.71|15.71|17.72|15.72|17.73|15.73|17.69|15.69|0
1668568800000|2022-11-16 03:20:00|17.73|15.73|17.74|15.74|17.75|15.75|17.72|15.72|0
1668569100000|2022-11-16 03:25:00|17.75|15.75|17.7|15.7|17.76|15.76|17.69|15.69|0
1668569400000|2022-11-16 03:30:00|17.71|15.71|17.7|15.7|17.74|15.74|17.7|15.7|0
1668569700000|2022-11-16 03:35:00|17.71|15.71|17.63|15.63|17.71|15.71|17.63|15.63|0
1668570000000|2022-11-16 03:40:00|17.62|15.62|17.61|15.61|17.64|15.64|17.6|15.6|0
1668570300000|2022-11-16 03:45:00|17.6|15.6|17.6|15.6|17.6|15.6|17.55|15.55|0
1668570600000|2022-11-16 03:50:00|17.59|15.59|17.59|15.59|17.62|15.62|17.58|15.58|0
1668570900000|2022-11-16 03:55:00|17.6|15.6|17.66|15.66|17.66|15.66|17.59|15.59|0
1668571200000|2022-11-16 04:00:00|17.67|15.67|17.68|15.68|17.7|15.7|17.66|15.66|0
1668571500000|2022-11-16 04:05:00|17.69|15.69|17.71|15.71|17.71|15.71|17.66|15.66|0
1668571800000|2022-11-16 04:10:00|17.7|15.7|17.81|15.81|17.84|15.84|17.7|15.7|0
1668572100000|2022-11-16 04:15:00|17.82|15.82|17.79|15.79|17.83|15.83|17.78|15.78|0
1668572400000|2022-11-16 04:20:00|17.77|15.77|17.79|15.79|17.79|15.79|17.76|15.76|0
1668572700000|2022-11-16 04:25:00|17.8|15.8|17.76|15.76|17.8|15.8|17.76|15.76|0
1668573000000|2022-11-16 04:30:00|17.77|15.77|17.82|15.82|17.83|15.83|17.76|15.76|0
1668573300000|2022-11-16 04:35:00|17.83|15.83|17.79|15.79|17.83|15.83|17.78|15.78|0
1668573600000|2022-11-16 04:40:00|17.8|15.8|17.77|15.77|17.81|15.81|17.76|15.76|0
1668573900000|2022-11-16 04:45:00|17.78|15.78|17.79|15.79|17.8|15.8|17.75|15.75|0
1668574200000|2022-11-16 04:50:00|17.78|15.78|17.78|15.78|17.79|15.79|17.76|15.76|0
1668574500000|2022-11-16 04:55:00|17.79|15.79|17.82|15.82|17.84|15.84|17.79|15.79|0
1668574800000|2022-11-16 05:00:00|17.81|15.81|17.86|15.86|17.87|15.87|17.81|15.81|0
1668575100000|2022-11-16 05:05:00|17.87|15.87|17.67|15.67|17.88|15.88|17.65|15.65|0
1668575400000|2022-11-16 05:10:00|17.66|15.66|17.57|15.57|17.66|15.66|17.55|15.55|0
1668575700000|2022-11-16 05:15:00|17.58|15.58|17.48|15.48|17.59|15.59|17.45|15.45|0
1668576000000|2022-11-16 05:20:00|17.49|15.49|17.45|15.45|17.51|15.51|17.41|15.41|0
1668576300000|2022-11-16 05:25:00|17.46|15.46|17.48|15.48|17.5|15.5|17.42|15.42|0
1668576600000|2022-11-16 05:30:00|17.47|15.47|17.48|15.48|17.49|15.49|17.44|15.44|0
1668576900000|2022-11-16 05:35:00|17.49|15.49|17.52|15.52|17.53|15.53|17.49|15.49|0
1668577200000|2022-11-16 05:40:00|17.53|15.53|17.51|15.51|17.53|15.53|17.49|15.49|0
1668577500000|2022-11-16 05:45:00|17.52|15.52|17.47|15.47|17.55|15.55|17.46|15.46|0
1668577800000|2022-11-16 05:50:00|17.46|15.46|17.43|15.43|17.51|15.51|17.41|15.41|0
1668578100000|2022-11-16 05:55:00|17.44|15.44|17.38|15.38|17.47|15.47|17.34|15.34|0
1668578400000|2022-11-16 06:00:00|17.36|15.36|17.38|15.38|17.38|15.38|17.31|15.31|0
1668578700000|2022-11-16 06:05:00|17.4|15.4|17.4|15.4|17.41|15.41|17.37|15.37|0
1668579000000|2022-11-16 06:10:00|17.41|15.41|17.49|15.49|17.49|15.49|17.41|15.41|0
1668579300000|2022-11-16 06:15:00|17.48|15.48|17.48|15.48|17.5|15.5|17.47|15.47|0
1668579600000|2022-11-16 06:20:00|17.49|15.49|17.46|15.46|17.5|15.5|17.46|15.46|0
1668579900000|2022-11-16 06:25:00|17.45|15.45|17.35|15.35|17.46|15.46|17.35|15.35|0
1668580200000|2022-11-16 06:30:00|17.36|15.36|17.37|15.37|17.38|15.38|17.33|15.33|0
1668580500000|2022-11-16 06:35:00|17.38|15.38|17.44|15.44|17.44|15.44|17.38|15.38|0
1668580800000|2022-11-16 06:40:00|17.43|15.43|17.35|15.35|17.43|15.43|17.34|15.34|0
1668581100000|2022-11-16 06:45:00|17.36|15.36|17.38|15.38|17.39|15.39|17.33|15.33|0
1668581400000|2022-11-16 06:50:00|17.39|15.39|17.36|15.36|17.41|15.41|17.36|15.36|0
1668581700000|2022-11-16 06:55:00|17.35|15.35|17.31|15.31|17.36|15.36|17.3|15.3|0
1668582000000|2022-11-16 07:00:00|17.3|15.3|17.29|15.29|17.41|15.41|17.27|15.27|0
1668582300000|2022-11-16 07:05:00|17.28|15.28|17.33|15.33|17.38|15.38|17.27|15.27|0
1668582600000|2022-11-16 07:10:00|17.34|15.34|17.4|15.4|17.4|15.4|17.32|15.32|0
1668582900000|2022-11-16 07:15:00|17.41|15.41|17.36|15.36|17.47|15.47|17.35|15.35|0
1668583200000|2022-11-16 07:20:00|17.35|15.35|17.32|15.32|17.38|15.38|17.31|15.31|0
1668583500000|2022-11-16 07:25:00|17.3|15.3|17.34|15.34|17.35|15.35|17.26|15.26|0
1668583800000|2022-11-16 07:30:00|17.35|15.35|17.36|15.36|17.44|15.44|17.34|15.34|0
1668584100000|2022-11-16 07:35:00|17.35|15.35|17.32|15.32|17.38|15.38|17.32|15.32|0
1668584400000|2022-11-16 07:40:00|17.33|15.33|17.3|15.3|17.34|15.34|17.27|15.27|0
1668584700000|2022-11-16 07:45:00|17.29|15.29|17.29|15.29|17.33|15.33|17.27|15.27|0
1668585000000|2022-11-16 07:50:00|17.28|15.28|17.18|15.18|17.28|15.28|17.18|15.18|0
1668585300000|2022-11-16 07:55:00|17.17|15.17|17.15|15.15|17.17|15.17|17.07|15.07|0
1668585600000|2022-11-16 08:00:00|17.14|15.14|17.14|15.14|17.22|15.22|17.1|15.1|0
1668585900000|2022-11-16 08:05:00|17.04|15.24|17|15.2|17.08|15.28|16.97|15.17|0
1668586200000|2022-11-16 08:10:00|17.01|15.21|17.05|15.25|17.09|15.29|17|15.2|0
1668586500000|2022-11-16 08:15:00|17.04|15.24|17.02|15.22|17.1|15.3|17.02|15.22|0
1668586800000|2022-11-16 08:20:00|17.03|15.23|17.11|15.31|17.12|15.32|17.03|15.23|0
1668587100000|2022-11-16 08:25:00|17.12|15.32|17.09|15.29|17.12|15.32|17.07|15.27|0
1668587400000|2022-11-16 08:30:00|17.08|15.28|17.15|15.35|17.15|15.35|17.06|15.26|0
1668587700000|2022-11-16 08:35:00|17.16|15.36|17.24|15.44|17.24|15.44|17.15|15.35|0
1668588000000|2022-11-16 08:40:00|17.23|15.43|17.18|15.38|17.23|15.43|17.17|15.37|0
1668588300000|2022-11-16 08:45:00|17.19|15.39|17.13|15.33|17.19|15.39|17.11|15.31|0
1668588600000|2022-11-16 08:50:00|17.12|15.32|17.17|15.37|17.19|15.39|17.11|15.31|0
1668588900000|2022-11-16 08:55:00|17.18|15.38|17.19|15.39|17.22|15.42|17.15|15.35|0
1668589200000|2022-11-16 09:00:00|17.18|15.38|17.25|15.45|17.25|15.45|17.16|15.36|0
1668589500000|2022-11-16 09:05:00|17.26|15.46|17.27|15.47|17.32|15.52|17.25|15.45|0
1668589800000|2022-11-16 09:10:00|17.26|15.46|17.26|15.46|17.29|15.49|17.24|15.44|0
1668590100000|2022-11-16 09:15:00|17.25|15.45|17.12|15.32|17.26|15.46|17.12|15.32|0
1668590400000|2022-11-16 09:20:00|17.13|15.33|17.1|15.3|17.14|15.34|17.06|15.26|0
1668590700000|2022-11-16 09:25:00|17.09|15.29|17.17|15.37|17.18|15.38|17.07|15.27|0
1668591000000|2022-11-16 09:30:00|17.16|15.36|17.17|15.37|17.23|15.43|17.16|15.36|0
1668591300000|2022-11-16 09:35:00|17.18|15.38|17.11|15.31|17.18|15.38|17.11|15.31|0
1668591600000|2022-11-16 09:40:00|17.1|15.3|17.09|15.29|17.1|15.3|17.05|15.25|0
1668591900000|2022-11-16 09:45:00|17.1|15.3|17.02|15.22|17.11|15.31|17.02|15.22|0
1668592200000|2022-11-16 09:50:00|17.03|15.23|17.05|15.25|17.08|15.28|17.01|15.21|0
1668592500000|2022-11-16 09:55:00|17.06|15.26|17.07|15.27|17.09|15.29|17.02|15.22|0
1668592800000|2022-11-16 10:00:00|17.06|15.26|17|15.2|17.07|15.27|16.99|15.19|0
1668593100000|2022-11-16 10:05:00|16.99|15.19|16.97|15.17|17|15.2|16.95|15.15|0
1668593400000|2022-11-16 10:10:00|16.96|15.16|16.91|15.11|16.97|15.17|16.89|15.09|0
1668593700000|2022-11-16 10:15:00|16.93|15.13|16.89|15.09|16.93|15.13|16.87|15.07|0
1668594000000|2022-11-16 10:20:00|16.88|15.08|16.92|15.12|16.92|15.12|16.87|15.07|0
1668594300000|2022-11-16 10:25:00|16.93|15.13|16.94|15.14|16.95|15.15|16.9|15.1|0
1668594600000|2022-11-16 10:30:00|16.95|15.15|17.03|15.23|17.04|15.24|16.87|15.07|0
1668594900000|2022-11-16 10:35:00|17.04|15.24|17.09|15.29|17.11|15.31|17.04|15.24|0
1668595200000|2022-11-16 10:40:00|17.08|15.28|17.1|15.3|17.12|15.32|17.06|15.26|0
1668595500000|2022-11-16 10:45:00|17.11|15.31|17.1|15.3|17.13|15.33|17.09|15.29|0
1668595800000|2022-11-16 10:50:00|17.11|15.31|17.11|15.31|17.12|15.32|17.06|15.26|0
1668596100000|2022-11-16 10:55:00|17.12|15.32|17.12|15.32|17.16|15.36|17.1|15.3|0
1668596400000|2022-11-16 11:00:00|17.13|15.33|17.16|15.36|17.16|15.36|17.08|15.28|0
1668596700000|2022-11-16 11:05:00|17.17|15.37|17.31|15.51|17.31|15.51|17.17|15.37|0
1668597000000|2022-11-16 11:10:00|17.3|15.5|17.29|15.49|17.33|15.53|17.25|15.45|0
1668597300000|2022-11-16 11:15:00|17.27|15.47|17.24|15.44|17.28|15.48|17.21|15.41|0
1668597600000|2022-11-16 11:20:00|17.23|15.43|17.17|15.37|17.23|15.43|17.15|15.35|0
1668597900000|2022-11-16 11:25:00|17.18|15.38|17.13|15.33|17.19|15.39|17.13|15.33|0
1668598200000|2022-11-16 11:30:00|17.14|15.34|17.3|15.5|17.38|15.58|17.13|15.33|0
1668598500000|2022-11-16 11:35:00|17.31|15.51|17.34|15.54|17.37|15.57|17.23|15.43|0
1668598800000|2022-11-16 11:40:00|17.32|15.52|17.3|15.5|17.37|15.57|17.3|15.5|0
1668599100000|2022-11-16 11:45:00|17.31|15.51|17.24|15.44|17.32|15.52|17.24|15.44|0
1668599400000|2022-11-16 11:50:00|17.25|15.45|17.33|15.53|17.36|15.56|17.24|15.44|0
1668599700000|2022-11-16 11:55:00|17.34|15.54|17.3|15.5|17.34|15.54|17.28|15.48|0
1668600000000|2022-11-16 12:00:00|17.31|15.51|17.32|15.52|17.36|15.56|17.31|15.51|0
1668600300000|2022-11-16 12:05:00|17.33|15.53|17.42|15.62|17.42|15.62|17.32|15.52|0
1668600600000|2022-11-16 12:10:00|17.43|15.63|17.37|15.57|17.44|15.64|17.35|15.55|0
1668600900000|2022-11-16 12:15:00|17.36|15.56|17.32|15.52|17.39|15.59|17.31|15.51|0
1668601200000|2022-11-16 12:20:00|17.31|15.51|17.28|15.48|17.31|15.51|17.23|15.43|0
1668601500000|2022-11-16 12:25:00|17.29|15.49|17.32|15.52|17.34|15.54|17.27|15.47|0
1668601800000|2022-11-16 12:30:00|17.33|15.53|17.25|15.45|17.35|15.55|17.23|15.43|0
1668602100000|2022-11-16 12:35:00|17.26|15.46|17.27|15.47|17.33|15.53|17.25|15.45|0
1668602400000|2022-11-16 12:40:00|17.28|15.48|17.24|15.44|17.3|15.5|17.24|15.44|0
1668602700000|2022-11-16 12:45:00|17.25|15.45|17.3|15.5|17.3|15.5|17.23|15.43|0
1668603000000|2022-11-16 12:50:00|17.31|15.51|17.33|15.53|17.36|15.56|17.3|15.5|0
1668603300000|2022-11-16 12:55:00|17.32|15.52|17.22|15.42|17.33|15.53|17.21|15.41|0
1668603600000|2022-11-16 13:00:00|17.24|15.44|17.33|15.53|17.35|15.55|17.23|15.43|0
1668603900000|2022-11-16 13:05:00|17.32|15.52|17.32|15.52|17.38|15.58|17.31|15.51|0
1668604200000|2022-11-16 13:10:00|17.33|15.53|17.39|15.59|17.4|15.6|17.33|15.53|0
1668604500000|2022-11-16 13:15:00|17.4|15.6|17.4|15.6|17.43|15.63|17.36|15.56|0
1668604800000|2022-11-16 13:20:00|17.38|15.58|17.37|15.57|17.39|15.59|17.33|15.53|0
1668605100000|2022-11-16 13:25:00|17.36|15.56|17.37|15.57|17.4|15.6|17.33|15.53|0
1668605400000|2022-11-16 13:30:00|17.36|15.56|17.51|15.71|17.71|15.91|17.29|15.49|0
1668605700000|2022-11-16 13:35:00|17.52|15.72|17.48|15.68|17.52|15.72|17.33|15.53|0
1668606000000|2022-11-16 13:40:00|17.47|15.67|16.95|15.15|17.58|15.78|16.95|15.15|0
1668606300000|2022-11-16 13:45:00|16.94|15.14|16.88|15.08|16.95|15.15|16.75|14.95|0
1668606600000|2022-11-16 13:50:00|16.89|15.09|17.11|15.31|17.13|15.33|16.87|15.07|0
1668606900000|2022-11-16 13:55:00|17.1|15.3|17.21|15.41|17.25|15.45|17.06|15.26|0
1668607200000|2022-11-16 14:00:00|17.22|15.42|17.17|15.37|17.22|15.42|17.1|15.3|0
1668607500000|2022-11-16 14:05:00|17.16|15.36|17.08|15.28|17.21|15.41|17.08|15.28|0
1668607800000|2022-11-16 14:10:00|17.09|15.29|17.08|15.28|17.16|15.36|17.05|15.25|0
1668608100000|2022-11-16 14:15:00|17.07|15.27|17.18|15.38|17.19|15.39|17.06|15.26|0
1668608400000|2022-11-16 14:20:00|17.16|15.36|17.24|15.44|17.3|15.5|17.13|15.33|0
1668608700000|2022-11-16 14:25:00|17.27|15.47|17.29|15.49|17.34|15.54|17.25|15.45|0
1668609000000|2022-11-16 14:30:00|17.33|15.53|16.99|15.19|17.33|15.53|16.86|15.06|0
1668609300000|2022-11-16 14:35:00|17.04|15.24|16.85|15.05|17.16|15.36|16.84|15.04|0
1668609600000|2022-11-16 14:40:00|16.86|15.06|16.94|15.14|17.01|15.21|16.85|15.05|0
1668609900000|2022-11-16 14:45:00|16.95|15.15|17.7|15.9|17.72|15.92|16.82|15.02|0
1668610200000|2022-11-16 14:50:00|17.68|15.88|17.42|15.62|17.76|15.96|17.17|15.37|0
1668610500000|2022-11-16 14:55:00|17.43|15.63|17.36|15.56|17.51|15.71|17.31|15.51|0
1668610800000|2022-11-16 15:00:00|17.38|15.58|17.33|15.53|17.38|15.58|17.2|15.4|0
1668611100000|2022-11-16 15:05:00|17.32|15.52|17.38|15.58|17.46|15.66|17.22|15.42|0
1668611400000|2022-11-16 15:10:00|17.36|15.56|17.34|15.54|17.4|15.6|17.17|15.37|0
1668611700000|2022-11-16 15:15:00|17.36|15.56|17.46|15.66|17.5|15.7|17.35|15.55|0
1668612000000|2022-11-16 15:20:00|17.45|15.65|17.35|15.55|17.45|15.65|17.28|15.48|0
1668612300000|2022-11-16 15:25:00|17.34|15.54|17.34|15.54|17.39|15.59|17.23|15.43|0
1668612600000|2022-11-16 15:30:00|17.36|15.56|17.16|15.36|17.4|15.6|17.12|15.32|0
1668612900000|2022-11-16 15:35:00|17.18|15.38|17.32|15.52|17.35|15.55|17.18|15.38|0
1668613200000|2022-11-16 15:40:00|17.33|15.53|17.36|15.56|17.37|15.57|17.23|15.43|0
1668613500000|2022-11-16 15:45:00|17.37|15.57|17.13|15.33|17.48|15.68|17.06|15.26|0
1668613800000|2022-11-16 15:50:00|17.15|15.35|17.4|15.6|17.41|15.61|17.12|15.32|0
1668614100000|2022-11-16 15:55:00|17.39|15.59|17.32|15.52|17.39|15.59|17.29|15.49|0
1668614400000|2022-11-16 16:00:00|17.33|15.53|17.22|15.42|17.35|15.55|17.21|15.41|0
1668614700000|2022-11-16 16:05:00|17.23|15.43|17.25|15.45|17.29|15.49|17.17|15.37|0
1668615000000|2022-11-16 16:10:00|17.26|15.46|17.19|15.39|17.33|15.53|17.17|15.37|0
1668615300000|2022-11-16 16:15:00|17.21|15.41|17.13|15.33|17.25|15.45|17.12|15.32|0
1668615600000|2022-11-16 16:20:00|17.14|15.34|17.09|15.29|17.19|15.39|17.07|15.27|0
1668615900000|2022-11-16 16:25:00|17.1|15.3|17.22|15.42|17.22|15.42|17.01|15.21|0
1668616200000|2022-11-16 16:30:00|17.23|15.43|17.25|15.45|17.26|15.46|17.12|15.32|0
1668616500000|2022-11-16 16:35:00|17.26|15.46|17.29|15.49|17.34|15.54|17.24|15.44|0
1668616800000|2022-11-16 16:40:00|17.3|15.5|17.25|15.45|17.31|15.51|17.19|15.39|0
1668617100000|2022-11-16 16:45:00|17.24|15.44|17.17|15.37|17.25|15.45|17.14|15.34|0
1668617400000|2022-11-16 16:50:00|17.19|15.39|17.21|15.41|17.27|15.47|17.14|15.34|0
1668617700000|2022-11-16 16:55:00|17.23|15.43|17.19|15.39|17.23|15.43|17.08|15.28|0
1668618000000|2022-11-16 17:00:00|17.2|15.4|17.28|15.48|17.32|15.52|17.18|15.38|0
1668618300000|2022-11-16 17:05:00|17.29|15.49|17.19|15.39|17.34|15.54|17.16|15.36|0
1668618600000|2022-11-16 17:10:00|17.2|15.4|17.29|15.49|17.29|15.49|17.18|15.38|0
1668618900000|2022-11-16 17:15:00|17.27|15.47|17.32|15.52|17.36|15.56|17.26|15.46|0
1668619200000|2022-11-16 17:20:00|17.31|15.51|17.33|15.53|17.41|15.61|17.28|15.48|0
1668619500000|2022-11-16 17:25:00|17.32|15.52|17.26|15.46|17.33|15.53|17.23|15.43|0
1668619800000|2022-11-16 17:30:00|17.27|15.47|17.23|15.43|17.31|15.51|17.2|15.4|0
1668620100000|2022-11-16 17:35:00|17.22|15.42|17.19|15.39|17.23|15.43|17.14|15.34|0
1668620400000|2022-11-16 17:40:00|17.21|15.41|17.05|15.25|17.22|15.42|17.03|15.23|0
1668620700000|2022-11-16 17:45:00|17.04|15.24|17|15.2|17.06|15.26|16.89|15.09|0
1668621000000|2022-11-16 17:50:00|16.99|15.19|17.09|15.29|17.12|15.32|16.9|15.1|0
1668621300000|2022-11-16 17:55:00|17.07|15.27|17.14|15.34|17.15|15.35|17.07|15.27|0
1668621600000|2022-11-16 18:00:00|17.15|15.35|17.18|15.38|17.27|15.47|17.14|15.34|0
1668621900000|2022-11-16 18:05:00|17.19|15.39|17.17|15.37|17.23|15.43|17.16|15.36|0
1668622200000|2022-11-16 18:10:00|17.16|15.36|17.16|15.36|17.2|15.4|17.09|15.29|0
1668622500000|2022-11-16 18:15:00|17.15|15.35|17.24|15.44|17.24|15.44|17.14|15.34|0
1668622800000|2022-11-16 18:20:00|17.23|15.43|17.21|15.41|17.26|15.46|17.16|15.36|0
1668623100000|2022-11-16 18:25:00|17.22|15.42|17.23|15.43|17.26|15.46|17.14|15.34|0
1668623400000|2022-11-16 18:30:00|17.25|15.45|17.47|15.67|17.48|15.68|17.18|15.38|0
1668623700000|2022-11-16 18:35:00|17.46|15.66|17.4|15.6|17.49|15.69|17.39|15.59|0
1668624000000|2022-11-16 18:40:00|17.41|15.61|17.38|15.58|17.43|15.63|17.35|15.55|0
1668624300000|2022-11-16 18:45:00|17.39|15.59|17.45|15.65|17.45|15.65|17.35|15.55|0
1668624600000|2022-11-16 18:50:00|17.46|15.66|17.46|15.66|17.49|15.69|17.41|15.61|0
1668624900000|2022-11-16 18:55:00|17.47|15.67|17.54|15.74|17.57|15.77|17.43|15.63|0
1668625200000|2022-11-16 19:00:00|17.55|15.75|17.45|15.65|17.57|15.77|17.43|15.63|0
1668625500000|2022-11-16 19:05:00|17.44|15.64|17.41|15.61|17.52|15.72|17.41|15.61|0
1668625800000|2022-11-16 19:10:00|17.42|15.62|17.13|15.33|17.42|15.62|17.07|15.27|0
1668626100000|2022-11-16 19:15:00|17.12|15.32|17.13|15.33|17.2|15.4|17.09|15.29|0
1668626400000|2022-11-16 19:20:00|17.14|15.34|17.06|15.26|17.15|15.35|17.04|15.24|0
1668626700000|2022-11-16 19:25:00|17.05|15.25|17.06|15.26|17.09|15.29|17|15.2|0
1668627000000|2022-11-16 19:30:00|17.05|15.25|17.22|15.42|17.29|15.49|17.05|15.25|0
1668627300000|2022-11-16 19:35:00|17.2|15.4|17.06|15.26|17.24|15.44|16.94|15.14|0
1668627600000|2022-11-16 19:40:00|17.05|15.25|17.09|15.29|17.1|15.3|16.98|15.18|0
1668627900000|2022-11-16 19:45:00|17.08|15.28|17.12|15.32|17.14|15.34|17.04|15.24|0
1668628200000|2022-11-16 19:50:00|17.11|15.31|17.01|15.21|17.13|15.33|16.96|15.16|0
1668628500000|2022-11-16 19:55:00|17|15.2|16.95|15.15|17.04|15.24|16.94|15.14|0
1668628800000|2022-11-16 20:00:00|16.96|15.16|17.07|15.27|17.1|15.3|16.92|15.12|0
1668629100000|2022-11-16 20:05:00|17.05|15.25|17.26|15.46|17.31|15.51|17.04|15.24|0
1668629400000|2022-11-16 20:10:00|17.24|15.44|17.21|15.41|17.27|15.47|17.19|15.39|0
1668629700000|2022-11-16 20:15:00|17.2|15.4|17.26|15.46|17.32|15.52|17.17|15.37|0
1668630000000|2022-11-16 20:20:00|17.27|15.47|17.18|15.38|17.28|15.48|17.17|15.37|0
1668630300000|2022-11-16 20:25:00|17.17|15.37|16.98|15.18|17.17|15.37|16.92|15.12|0
1668630600000|2022-11-16 20:30:00|16.99|15.19|17.09|15.29|17.09|15.29|16.91|15.11|0
1668630900000|2022-11-16 20:35:00|17.05|15.25|17.03|15.23|17.08|15.28|16.99|15.19|0
1668631200000|2022-11-16 20:40:00|17.02|15.22|16.84|15.04|17.08|15.28|16.84|15.04|0
1668631500000|2022-11-16 20:45:00|16.86|15.06|16.86|15.06|16.93|15.13|16.86|15.06|0
1668631800000|2022-11-16 20:50:00|16.8|15|16.79|14.99|16.85|15.05|16.73|14.93|0
1668632100000|2022-11-16 20:55:00|16.86|15.06|16.94|15.14|16.98|15.18|16.85|15.05|0
1668632400000|2022-11-16 21:00:00|16.93|15.13|16.85|15.05|16.95|15.15|16.85|15.05|0
1668632700000|2022-11-16 21:05:00|16.86|15.06|16.83|15.03|16.9|15.1|16.81|15.01|0
1668633000000|2022-11-16 21:10:00|16.81|15.01|16.67|14.87|16.83|15.03|16.67|14.87|0
1668633300000|2022-11-16 21:15:00|16.79|14.79|16.85|14.85|16.85|14.85|16.79|14.79|0
1668633600000|2022-11-16 21:20:00|16.87|14.87|16.75|14.75|16.92|14.92|16.7|14.7|0
1668633900000|2022-11-16 21:25:00|16.74|14.74|16.8|14.8|16.8|14.8|16.74|14.74|0
1668634200000|2022-11-16 21:30:00|16.82|14.82|16.86|14.86|16.89|14.89|16.81|14.81|0
1668634500000|2022-11-16 21:35:00|16.85|14.85|16.88|14.88|16.88|14.88|16.84|14.84|0
1668634800000|2022-11-16 21:40:00|16.87|14.87|16.88|14.88|16.91|14.91|16.86|14.86|0
1668635100000|2022-11-16 21:45:00|16.9|14.9|16.88|14.88|16.92|14.92|16.86|14.86|0
1668635400000|2022-11-16 21:50:00|16.87|14.87|16.87|14.87|16.89|14.89|16.83|14.83|0
1668635700000|2022-11-16 21:55:00|16.88|14.88|16.88|14.88|16.92|14.92|16.86|14.86|0
1668636000000|2022-11-16 22:00:00|16.87|14.87|16.87|14.87|16.87|14.87|16.87|14.87|0
1668636300000|2022-11-16 22:05:00|16.88|14.88|16.88|14.88|16.88|14.88|16.87|14.87|0
1668636600000|2022-11-16 22:10:00|16.89|14.89|16.88|14.88|16.89|14.89|16.88|14.88|0
1668636900000|2022-11-16 22:15:00|16.89|14.89|16.88|14.88|16.89|14.89|16.88|14.88|0
1668637500000|2022-11-16 22:25:00|16.87|14.87|16.88|14.88|16.88|14.88|16.87|14.87|0
1668638100000|2022-11-16 22:35:00|16.87|14.87|16.86|14.86|16.87|14.87|16.86|14.86|0
1668638400000|2022-11-16 22:40:00|16.85|14.85|16.85|14.85|16.85|14.85|16.85|14.85|0
1668638700000|2022-11-16 22:45:00|16.84|14.84|16.85|14.85|16.85|14.85|16.83|14.83|0
1668639000000|2022-11-16 22:50:00|16.84|14.84|16.83|14.83|16.85|14.85|16.82|14.82|0
1668639300000|2022-11-16 22:55:00|16.82|14.82|16.81|14.81|16.84|14.84|16.8|14.8|0
1668639600000|2022-11-16 23:00:00|16.77|14.77|16.82|14.82|16.82|14.82|16.76|14.76|0
1668639900000|2022-11-16 23:05:00|16.81|14.81|16.82|14.82|16.82|14.82|16.78|14.78|0
1668640200000|2022-11-16 23:10:00|16.81|14.81|16.84|14.84|16.84|14.84|16.79|14.79|0
1668640500000|2022-11-16 23:15:00|16.83|14.83|16.83|14.83|16.86|14.86|16.82|14.82|0
1668640800000|2022-11-16 23:20:00|16.82|14.82|16.85|14.85|16.86|14.86|16.81|14.81|0
1668641100000|2022-11-16 23:25:00|16.84|14.84|16.83|14.83|16.85|14.85|16.83|14.83|0
1668641400000|2022-11-16 23:30:00|16.84|14.84|16.83|14.83|16.85|14.85|16.82|14.82|0
1668641700000|2022-11-16 23:35:00|16.84|14.84|16.82|14.82|16.85|14.85|16.82|14.82|0
1668642000000|2022-11-16 23:40:00|16.81|14.81|16.81|14.81|16.82|14.82|16.79|14.79|0
1668642300000|2022-11-16 23:45:00|16.82|14.82|16.81|14.81|16.84|14.84|16.8|14.8|0
1668642600000|2022-11-16 23:50:00|16.82|14.82|16.82|14.82|16.84|14.84|16.79|14.79|0
1668642900000|2022-11-16 23:55:00|16.83|14.83|16.8|14.8|16.83|14.83|16.8|14.8|0
1668643200000|2022-11-17 00:00:00|16.81|14.81|16.77|14.77|16.81|14.81|16.75|14.75|0
1668643500000|2022-11-17 00:05:00|16.76|14.76|16.75|14.75|16.77|14.77|16.74|14.74|0
1668643800000|2022-11-17 00:10:00|16.74|14.74|16.76|14.76|16.77|14.77|16.74|14.74|0
1668644100000|2022-11-17 00:15:00|16.77|14.77|16.81|14.81|16.83|14.83|16.76|14.76|0
1668644400000|2022-11-17 00:20:00|16.8|14.8|16.8|14.8|16.81|14.81|16.78|14.78|0
1668644700000|2022-11-17 00:25:00|16.81|14.81|16.77|14.77|16.81|14.81|16.76|14.76|0
1668645000000|2022-11-17 00:30:00|16.78|14.78|16.8|14.8|16.82|14.82|16.77|14.77|0
1668645300000|2022-11-17 00:35:00|16.79|14.79|16.81|14.81|16.81|14.81|16.79|14.79|0
1668645600000|2022-11-17 00:40:00|16.8|14.8|16.85|14.85|16.86|14.86|16.8|14.8|0
1668645900000|2022-11-17 00:45:00|16.86|14.86|16.79|14.79|16.86|14.86|16.79|14.79|0
1668646200000|2022-11-17 00:50:00|16.78|14.78|16.81|14.81|16.81|14.81|16.78|14.78|0
1668646500000|2022-11-17 00:55:00|16.8|14.8|16.76|14.76|16.8|14.8|16.75|14.75|0
1668646800000|2022-11-17 01:00:00|16.75|14.75|16.76|14.76|16.79|14.79|16.73|14.73|0
1668647100000|2022-11-17 01:05:00|16.77|14.77|16.72|14.72|16.79|14.79|16.72|14.72|0
1668647400000|2022-11-17 01:10:00|16.71|14.71|16.72|14.72|16.74|14.74|16.71|14.71|0
1668647700000|2022-11-17 01:15:00|16.71|14.71|16.74|14.74|16.76|14.76|16.7|14.7|0
1668648000000|2022-11-17 01:20:00|16.75|14.75|16.77|14.77|16.78|14.78|16.74|14.74|0
1668648300000|2022-11-17 01:25:00|16.78|14.78|16.78|14.78|16.79|14.79|16.76|14.76|0
1668648600000|2022-11-17 01:30:00|16.79|14.79|16.78|14.78|16.79|14.79|16.76|14.76|0
1668648900000|2022-11-17 01:35:00|16.79|14.79|16.79|14.79|16.83|14.83|16.77|14.77|0
1668649200000|2022-11-17 01:40:00|16.78|14.78|16.81|14.81|16.82|14.82|16.75|14.75|0
1668649500000|2022-11-17 01:45:00|16.82|14.82|16.86|14.86|16.88|14.88|16.81|14.81|0
1668649800000|2022-11-17 01:50:00|16.87|14.87|16.9|14.9|16.9|14.9|16.87|14.87|0
1668650100000|2022-11-17 01:55:00|16.93|14.93|16.89|14.89|16.93|14.93|16.89|14.89|0
1668650400000|2022-11-17 02:00:00|16.88|14.88|16.89|14.89|16.89|14.89|16.86|14.86|0
1668650700000|2022-11-17 02:05:00|16.9|14.9|16.95|14.95|16.95|14.95|16.89|14.89|0
1668651000000|2022-11-17 02:10:00|16.94|14.94|16.96|14.96|16.99|14.99|16.93|14.93|0
1668651300000|2022-11-17 02:15:00|16.97|14.97|16.95|14.95|16.97|14.97|16.95|14.95|0
1668651600000|2022-11-17 02:20:00|16.96|14.96|17|15|17|15|16.96|14.96|0
1668651900000|2022-11-17 02:25:00|16.99|14.99|16.99|14.99|17.01|15.01|16.99|14.99|0
1668652200000|2022-11-17 02:30:00|17|15|16.96|14.96|17.01|15.01|16.94|14.94|0
1668652500000|2022-11-17 02:35:00|16.95|14.95|16.95|14.95|16.98|14.98|16.95|14.95|0
1668652800000|2022-11-17 02:40:00|16.96|14.96|16.95|14.95|16.96|14.96|16.92|14.92|0
1668653100000|2022-11-17 02:45:00|16.94|14.94|16.92|14.92|16.94|14.94|16.91|14.91|0
1668653400000|2022-11-17 02:50:00|16.93|14.93|16.92|14.92|16.95|14.95|16.91|14.91|0
1668653700000|2022-11-17 02:55:00|16.93|14.93|16.91|14.91|16.93|14.93|16.9|14.9|0
1668654000000|2022-11-17 03:00:00|16.92|14.92|16.98|14.98|16.99|14.99|16.92|14.92|0
1668654300000|2022-11-17 03:05:00|16.99|14.99|16.96|14.96|16.99|14.99|16.94|14.94|0
1668654600000|2022-11-17 03:10:00|16.95|14.95|16.94|14.94|16.96|14.96|16.93|14.93|0
1668654900000|2022-11-17 03:15:00|16.95|14.95|16.94|14.94|16.97|14.97|16.93|14.93|0
1668655200000|2022-11-17 03:20:00|16.93|14.93|16.94|14.94|16.95|14.95|16.92|14.92|0
1668655500000|2022-11-17 03:25:00|16.95|14.95|16.96|14.96|16.98|14.98|16.95|14.95|0
1668655800000|2022-11-17 03:30:00|16.97|14.97|16.96|14.96|16.97|14.97|16.94|14.94|0
1668656100000|2022-11-17 03:35:00|16.95|14.95|16.95|14.95|16.96|14.96|16.94|14.94|0
1668656400000|2022-11-17 03:40:00|16.94|14.94|16.93|14.93|16.95|14.95|16.92|14.92|0
1668656700000|2022-11-17 03:45:00|16.92|14.92|16.93|14.93|16.93|14.93|16.91|14.91|0
1668657000000|2022-11-17 03:50:00|16.92|14.92|16.91|14.91|16.93|14.93|16.91|14.91|0
1668657300000|2022-11-17 03:55:00|16.9|14.9|16.88|14.88|16.91|14.91|16.88|14.88|0
1668657600000|2022-11-17 04:00:00|16.87|14.87|16.9|14.9|16.9|14.9|16.87|14.87|0
1668657900000|2022-11-17 04:05:00|16.91|14.91|16.91|14.91|16.92|14.92|16.9|14.9|0
1668658200000|2022-11-17 04:10:00|16.92|14.92|16.88|14.88|16.92|14.92|16.88|14.88|0
1668658500000|2022-11-17 04:15:00|16.89|14.89|16.88|14.88|16.9|14.9|16.87|14.87|0
1668658800000|2022-11-17 04:20:00|16.89|14.89|16.88|14.88|16.89|14.89|16.86|14.86|0
1668659100000|2022-11-17 04:25:00|16.87|14.87|16.87|14.87|16.89|14.89|16.87|14.87|0
1668659400000|2022-11-17 04:30:00|16.88|14.88|16.9|14.9|16.9|14.9|16.88|14.88|0
1668659700000|2022-11-17 04:35:00|16.89|14.89|16.9|14.9|16.91|14.91|16.89|14.89|0
1668660000000|2022-11-17 04:40:00|16.91|14.91|16.91|14.91|16.91|14.91|16.89|14.89|0
1668660300000|2022-11-17 04:45:00|16.9|14.9|16.9|14.9|16.91|14.91|16.88|14.88|0
1668660600000|2022-11-17 04:50:00|16.89|14.89|16.91|14.91|16.92|14.92|16.89|14.89|0
1668660900000|2022-11-17 04:55:00|16.9|14.9|16.94|14.94|16.94|14.94|16.9|14.9|0
1668661200000|2022-11-17 05:00:00|16.93|14.93|16.88|14.88|16.94|14.94|16.87|14.87|0
1668661500000|2022-11-17 05:05:00|16.87|14.87|16.87|14.87|16.9|14.9|16.86|14.86|0
1668661800000|2022-11-17 05:10:00|16.86|14.86|16.86|14.86|16.88|14.88|16.85|14.85|0
1668662100000|2022-11-17 05:15:00|16.85|14.85|16.78|14.78|16.85|14.85|16.78|14.78|0
1668662400000|2022-11-17 05:20:00|16.79|14.79|16.76|14.76|16.8|14.8|16.74|14.74|0
1668662700000|2022-11-17 05:25:00|16.75|14.75|16.76|14.76|16.77|14.77|16.75|14.75|0
1668663000000|2022-11-17 05:30:00|16.77|14.77|16.79|14.79|16.8|14.8|16.76|14.76|0
1668663300000|2022-11-17 05:35:00|16.8|14.8|16.78|14.78|16.8|14.8|16.77|14.77|0
1668663600000|2022-11-17 05:40:00|16.77|14.77|16.77|14.77|16.78|14.78|16.73|14.73|0
1668663900000|2022-11-17 05:45:00|16.78|14.78|16.8|14.8|16.8|14.8|16.77|14.77|0
1668664200000|2022-11-17 05:50:00|16.81|14.81|16.8|14.8|16.81|14.81|16.79|14.79|0
1668664500000|2022-11-17 05:55:00|16.79|14.79|16.83|14.83|16.83|14.83|16.78|14.78|0
1668664800000|2022-11-17 06:00:00|16.84|14.84|16.74|14.74|16.84|14.84|16.73|14.73|0
1668665100000|2022-11-17 06:05:00|16.73|14.73|16.72|14.72|16.74|14.74|16.69|14.69|0
1668665400000|2022-11-17 06:10:00|16.71|14.71|16.69|14.69|16.72|14.72|16.67|14.67|0
1668665700000|2022-11-17 06:15:00|16.7|14.7|16.7|14.7|16.72|14.72|16.68|14.68|0
1668666000000|2022-11-17 06:20:00|16.71|14.71|16.71|14.71|16.73|14.73|16.7|14.7|0
1668666300000|2022-11-17 06:25:00|16.72|14.72|16.65|14.65|16.72|14.72|16.64|14.64|0
1668666600000|2022-11-17 06:30:00|16.66|14.66|16.65|14.65|16.67|14.67|16.63|14.63|0
1668666900000|2022-11-17 06:35:00|16.66|14.66|16.62|14.62|16.66|14.66|16.61|14.61|0
1668667200000|2022-11-17 06:40:00|16.63|14.63|16.59|14.59|16.63|14.63|16.59|14.59|0
1668667500000|2022-11-17 06:45:00|16.6|14.6|16.5|14.5|16.6|14.6|16.48|14.48|0
1668667800000|2022-11-17 06:50:00|16.51|14.51|16.54|14.54|16.56|14.56|16.5|14.5|0
1668668100000|2022-11-17 06:55:00|16.55|14.55|16.53|14.53|16.56|14.56|16.53|14.53|0
1668668400000|2022-11-17 07:00:00|16.52|14.52|16.51|14.51|16.57|14.57|16.5|14.5|0
1668668700000|2022-11-17 07:05:00|16.52|14.52|16.52|14.52|16.55|14.55|16.49|14.49|0
1668669000000|2022-11-17 07:10:00|16.51|14.51|16.9|14.9|17.02|15.02|16.51|14.51|0
1668669300000|2022-11-17 07:15:00|16.89|14.89|16.89|14.89|16.93|14.93|16.89|14.89|0
1668669600000|2022-11-17 07:20:00|16.88|14.88|16.92|14.92|16.94|14.94|16.87|14.87|0
1668669900000|2022-11-17 07:25:00|16.91|14.91|16.9|14.9|16.93|14.93|16.88|14.88|0
1668670200000|2022-11-17 07:30:00|16.89|14.89|16.77|14.77|16.89|14.89|16.75|14.75|0
1668670500000|2022-11-17 07:35:00|16.76|14.76|16.76|14.76|16.79|14.79|16.69|14.69|0
1668670800000|2022-11-17 07:40:00|16.75|14.75|16.79|14.79|16.8|14.8|16.75|14.75|0
1668671100000|2022-11-17 07:45:00|16.8|14.8|16.86|14.86|16.88|14.88|16.79|14.79|0
1668671400000|2022-11-17 07:50:00|16.85|14.85|16.87|14.87|16.89|14.89|16.83|14.83|0
1668671700000|2022-11-17 07:55:00|16.86|14.86|16.84|14.84|16.87|14.87|16.79|14.79|0
1668672000000|2022-11-17 08:00:00|16.83|14.83|16.75|14.75|16.84|14.84|16.71|14.71|0
1668672300000|2022-11-17 08:05:00|16.66|14.86|16.75|14.95|16.75|14.95|16.61|14.81|0
1668672600000|2022-11-17 08:10:00|16.74|14.94|16.72|14.92|16.74|14.94|16.69|14.89|0
1668672900000|2022-11-17 08:15:00|16.71|14.91|16.63|14.83|16.73|14.93|16.55|14.75|0
1668673200000|2022-11-17 08:20:00|16.62|14.82|16.71|14.91|16.72|14.92|16.59|14.79|0
1668673500000|2022-11-17 08:25:00|16.72|14.92|16.74|14.94|16.77|14.97|16.7|14.9|0
1668673800000|2022-11-17 08:30:00|16.75|14.95|16.75|14.95|16.81|15.01|16.75|14.95|0
1668674100000|2022-11-17 08:35:00|16.74|14.94|16.76|14.96|16.77|14.97|16.7|14.9|0
1668674400000|2022-11-17 08:40:00|16.77|14.97|16.82|15.02|16.83|15.03|16.75|14.95|0
1668674700000|2022-11-17 08:45:00|16.81|15.01|16.81|15.01|16.84|15.04|16.77|14.97|0
1668675000000|2022-11-17 08:50:00|16.82|15.02|16.91|15.11|16.92|15.12|16.81|15.01|0
1668675300000|2022-11-17 08:55:00|16.89|15.09|16.93|15.13|16.93|15.13|16.88|15.08|0
1668675600000|2022-11-17 09:00:00|16.94|15.14|16.99|15.19|17|15.2|16.9|15.1|0
1668675900000|2022-11-17 09:05:00|16.98|15.18|17.05|15.25|17.08|15.28|16.96|15.16|0
1668676200000|2022-11-17 09:10:00|17.06|15.26|17.04|15.24|17.06|15.26|16.99|15.19|0
1668676500000|2022-11-17 09:15:00|17.05|15.25|17|15.2|17.05|15.25|16.99|15.19|0
1668676800000|2022-11-17 09:20:00|16.99|15.19|17.01|15.21|17.04|15.24|16.97|15.17|0
1668677100000|2022-11-17 09:25:00|17|15.2|17.03|15.23|17.03|15.23|16.98|15.18|0
1668677400000|2022-11-17 09:30:00|17.02|15.22|17.21|15.41|17.23|15.43|17.02|15.22|0
1668677700000|2022-11-17 09:35:00|17.22|15.42|17.27|15.47|17.32|15.52|17.22|15.42|0
1668678000000|2022-11-17 09:40:00|17.26|15.46|17.26|15.46|17.26|15.46|17.22|15.42|0
1668678300000|2022-11-17 09:45:00|17.25|15.45|17.28|15.48|17.28|15.48|17.22|15.42|0
1668678600000|2022-11-17 09:50:00|17.29|15.49|17.34|15.54|17.42|15.62|17.29|15.49|0
1668678900000|2022-11-17 09:55:00|17.36|15.56|17.35|15.55|17.4|15.6|17.33|15.53|0
1668679200000|2022-11-17 10:00:00|17.34|15.54|17.35|15.55|17.35|15.55|17.26|15.46|0
1668679500000|2022-11-17 10:05:00|17.34|15.54|16.77|14.97|17.35|15.55|16.47|14.67|0
1668679800000|2022-11-17 10:10:00|16.78|14.98|16.77|14.97|16.85|15.05|16.77|14.97|0
1668680100000|2022-11-17 10:15:00|16.76|14.96|16.72|14.92|16.78|14.98|16.71|14.91|0
1668680400000|2022-11-17 10:20:00|16.71|14.91|16.69|14.89|16.75|14.95|16.69|14.89|0
1668680700000|2022-11-17 10:25:00|16.68|14.88|16.65|14.85|16.69|14.89|16.64|14.84|0
1668681000000|2022-11-17 10:30:00|16.66|14.86|16.77|14.97|16.77|14.97|16.66|14.86|0
1668681300000|2022-11-17 10:35:00|16.78|14.98|16.76|14.96|16.81|15.01|16.74|14.94|0
1668681600000|2022-11-17 10:40:00|16.77|14.97|16.76|14.96|16.81|15.01|16.75|14.95|0
1668681900000|2022-11-17 10:45:00|16.77|14.97|16.91|15.11|16.93|15.13|16.77|14.97|0
1668682200000|2022-11-17 10:50:00|16.92|15.12|17.2|15.4|17.2|15.4|16.92|15.12|0
1668682500000|2022-11-17 10:55:00|17.19|15.39|17.3|15.5|17.3|15.5|16.85|15.05|0
1668682800000|2022-11-17 11:00:00|17.32|15.52|17.22|15.42|17.32|15.52|17.17|15.37|0
1668683100000|2022-11-17 11:05:00|17.21|15.41|17.18|15.38|17.22|15.42|17.16|15.36|0
1668683400000|2022-11-17 11:10:00|17.19|15.39|17.28|15.48|17.29|15.49|17.19|15.39|0
1668683700000|2022-11-17 11:15:00|17.29|15.49|17.29|15.49|17.3|15.5|17.23|15.43|0
1668684000000|2022-11-17 11:20:00|17.3|15.5|17.34|15.54|17.39|15.59|17.25|15.45|0
1668684300000|2022-11-17 11:25:00|17.35|15.55|17.38|15.58|17.4|15.6|17.33|15.53|0
1668684600000|2022-11-17 11:30:00|17.39|15.59|17.34|15.54|17.39|15.59|17.31|15.51|0
1668684900000|2022-11-17 11:35:00|17.33|15.53|17.49|15.69|17.56|15.76|17.3|15.5|0
1668685200000|2022-11-17 11:40:00|17.54|15.74|17.48|15.68|17.56|15.76|17.47|15.67|0
1668685500000|2022-11-17 11:45:00|17.47|15.67|17.41|15.61|17.48|15.68|17.36|15.56|0
1668685800000|2022-11-17 11:50:00|17.38|15.58|17.32|15.52|17.38|15.58|17.29|15.49|0
1668686100000|2022-11-17 11:55:00|17.33|15.53|17.27|15.47|17.36|15.56|17.27|15.47|0
1668686400000|2022-11-17 12:00:00|17.26|15.46|17.35|15.55|17.35|15.55|17.21|15.41|0
1668686700000|2022-11-17 12:05:00|17.37|15.57|17.35|15.55|17.44|15.64|17.35|15.55|0
1668687000000|2022-11-17 12:10:00|17.36|15.56|17.39|15.59|17.43|15.63|17.36|15.56|0
1668687300000|2022-11-17 12:15:00|17.38|15.58|17.38|15.58|17.41|15.61|17.34|15.54|0
1668687600000|2022-11-17 12:20:00|17.39|15.59|17.4|15.6|17.47|15.67|17.36|15.56|0
1668687900000|2022-11-17 12:25:00|17.42|15.62|17.4|15.6|17.42|15.62|17.27|15.47|0
1668688200000|2022-11-17 12:30:00|17.39|15.59|17.47|15.67|17.49|15.69|17.37|15.57|0
1668688500000|2022-11-17 12:35:00|17.48|15.68|17.57|15.77|17.57|15.77|17.46|15.66|0
1668688800000|2022-11-17 12:40:00|17.58|15.78|17.6|15.8|17.62|15.82|17.51|15.71|0
1668689100000|2022-11-17 12:45:00|17.61|15.81|17.63|15.83|17.67|15.87|17.58|15.78|0
1668689400000|2022-11-17 12:50:00|17.62|15.82|17.58|15.78|17.65|15.85|17.56|15.76|0
1668689700000|2022-11-17 12:55:00|17.59|15.79|17.63|15.83|17.67|15.87|17.58|15.78|0
1668690000000|2022-11-17 13:00:00|17.62|15.82|17.58|15.78|17.84|16.04|17.16|15.36|0
1668690300000|2022-11-17 13:05:00|17.56|15.76|17.67|15.87|17.68|15.88|17.55|15.75|0
1668690600000|2022-11-17 13:10:00|17.68|15.88|17.63|15.83|17.73|15.93|17.62|15.82|0
1668690900000|2022-11-17 13:15:00|17.62|15.82|17.57|15.77|17.64|15.84|17.56|15.76|0
1668691200000|2022-11-17 13:20:00|17.56|15.76|17.56|15.76|17.66|15.86|17.54|15.74|0
1668691500000|2022-11-17 13:25:00|17.57|15.77|17.58|15.78|17.6|15.8|17.54|15.74|0
1668691800000|2022-11-17 13:30:00|17.55|15.75|17.59|15.79|17.63|15.83|17.41|15.61|0
1668692100000|2022-11-17 13:35:00|17.58|15.78|17.75|15.95|17.77|15.97|17.58|15.78|0
1668692400000|2022-11-17 13:40:00|17.76|15.96|17.7|15.9|17.81|16.01|17.68|15.88|0
1668692700000|2022-11-17 13:45:00|17.71|15.91|17.77|15.97|17.81|16.01|17.69|15.89|0
1668693000000|2022-11-17 13:50:00|17.76|15.96|18|16.2|18.06|16.26|17.46|15.66|0
1668693300000|2022-11-17 13:55:00|18.01|16.21|18.08|16.28|18.1|16.3|18.01|16.21|0
1668693600000|2022-11-17 14:00:00|18.09|16.29|18.04|16.24|18.14|16.34|17.99|16.19|0
1668693900000|2022-11-17 14:05:00|18.03|16.23|17.97|16.17|18.09|16.29|17.96|16.16|0
1668694200000|2022-11-17 14:10:00|17.96|16.16|17.93|16.13|18.01|16.21|17.92|16.12|0
1668694500000|2022-11-17 14:15:00|17.92|16.12|18.01|16.21|18.01|16.21|17.91|16.11|0
1668694800000|2022-11-17 14:20:00|18|16.2|18.04|16.24|18.04|16.24|17.98|16.18|0
1668695100000|2022-11-17 14:25:00|18.05|16.25|18.05|16.25|18.17|16.37|18.01|16.21|0
1668695400000|2022-11-17 14:30:00|18.04|16.24|17.92|16.12|18.04|16.24|17.81|16.01|0
1668695700000|2022-11-17 14:35:00|17.9|16.1|17.92|16.12|18|16.2|17.79|15.99|0
1668696000000|2022-11-17 14:40:00|17.96|16.16|17.8|16|17.97|16.17|17.78|15.98|0
1668696300000|2022-11-17 14:45:00|17.78|15.98|17.53|15.73|17.82|16.02|17.47|15.67|0
1668696600000|2022-11-17 14:50:00|17.54|15.74|17.87|16.07|17.87|16.07|17.49|15.69|0
1668696900000|2022-11-17 14:55:00|17.84|16.04|18.03|16.23|18.05|16.25|17.83|16.03|0
1668697200000|2022-11-17 15:00:00|18.06|16.26|17.88|16.08|18.09|16.29|17.88|16.08|0
1668697500000|2022-11-17 15:05:00|17.89|16.09|17.91|16.11|17.93|16.13|17.81|16.01|0
1668697800000|2022-11-17 15:10:00|17.9|16.1|17.83|16.03|17.97|16.17|17.8|16|0
1668698100000|2022-11-17 15:15:00|17.86|16.06|17.6|15.8|17.86|16.06|17.6|15.8|0
1668698400000|2022-11-17 15:20:00|17.61|15.81|17.66|15.86|17.69|15.89|17.56|15.76|0
1668698700000|2022-11-17 15:25:00|17.65|15.85|17.55|15.75|17.65|15.85|17.49|15.69|0
1668699000000|2022-11-17 15:30:00|17.54|15.74|17.5|15.7|17.64|15.84|17.39|15.59|0
1668699300000|2022-11-17 15:35:00|17.48|15.68|17.51|15.71|17.52|15.72|17.43|15.63|0
1668699600000|2022-11-17 15:40:00|17.52|15.72|17.53|15.73|17.56|15.76|17.43|15.63|0
1668699900000|2022-11-17 15:45:00|17.55|15.75|17.68|15.88|17.74|15.94|17.55|15.75|0
1668700200000|2022-11-17 15:50:00|17.69|15.89|17.66|15.86|17.71|15.91|17.61|15.81|0
1668700500000|2022-11-17 15:55:00|17.67|15.87|17.75|15.95|17.77|15.97|17.65|15.85|0
1668700800000|2022-11-17 16:00:00|17.76|15.96|17.71|15.91|17.77|15.97|17.64|15.84|0
1668701100000|2022-11-17 16:05:00|17.7|15.9|17.78|15.98|17.78|15.98|17.57|15.77|0
1668701400000|2022-11-17 16:10:00|17.76|15.96|17.7|15.9|17.83|16.03|17.7|15.9|0
1668701700000|2022-11-17 16:15:00|17.71|15.91|17.88|16.08|17.91|16.11|17.66|15.86|0
1668702000000|2022-11-17 16:20:00|17.89|16.09|17.32|15.52|18.01|16.21|17.32|15.52|0
1668702300000|2022-11-17 16:25:00|17.34|15.54|16.88|15.08|17.34|15.54|16.86|15.06|0
1668702600000|2022-11-17 16:30:00|16.89|15.09|16.8|15|16.94|15.14|16.8|15|0
1668702900000|2022-11-17 16:35:00|16.79|14.99|16.8|15|16.85|15.05|16.76|14.96|0
1668703200000|2022-11-17 16:40:00|16.79|14.99|16.8|15|16.84|15.04|16.78|14.98|0
1668703500000|2022-11-17 16:45:00|16.79|14.99|16.82|15.02|16.82|15.02|16.71|14.91|0
1668703800000|2022-11-17 16:50:00|16.81|15.01|16.79|14.99|16.85|15.05|16.73|14.93|0
1668704100000|2022-11-17 16:55:00|16.78|14.98|16.34|14.54|16.78|14.98|16.34|14.54|0
1668704400000|2022-11-17 17:00:00|16.35|14.55|16.27|14.47|16.36|14.56|16.24|14.44|0
1668704700000|2022-11-17 17:05:00|16.28|14.48|16.29|14.49|16.33|14.53|16.22|14.42|0
1668705000000|2022-11-17 17:10:00|16.28|14.48|16.32|14.52|16.32|14.52|16.22|14.42|0
1668705300000|2022-11-17 17:15:00|16.3|14.5|16.63|14.83|16.97|15.17|16.3|14.5|0
1668705600000|2022-11-17 17:20:00|16.65|14.85|16.71|14.91|16.74|14.94|16.64|14.84|0
1668705900000|2022-11-17 17:25:00|16.72|14.92|16.73|14.93|16.74|14.94|16.68|14.88|0
1668706200000|2022-11-17 17:30:00|16.74|14.94|16.8|15|16.81|15.01|16.64|14.84|0
1668706500000|2022-11-17 17:35:00|16.79|14.99|16.68|14.88|16.8|15|16.68|14.88|0
1668706800000|2022-11-17 17:40:00|16.67|14.87|16.62|14.82|16.69|14.89|16.6|14.8|0
1668707100000|2022-11-17 17:45:00|16.63|14.83|16.56|14.76|16.64|14.84|16.55|14.75|0
1668707400000|2022-11-17 17:50:00|16.55|14.75|16.43|14.63|16.56|14.76|16.36|14.56|0
1668707700000|2022-11-17 17:55:00|16.44|14.64|16.38|14.58|16.46|14.66|16.32|14.52|0
1668708000000|2022-11-17 18:00:00|16.39|14.59|16.37|14.57|16.39|14.59|16.31|14.51|0
1668708300000|2022-11-17 18:05:00|16.39|14.59|16.41|14.61|16.43|14.63|16.33|14.53|0
1668708600000|2022-11-17 18:10:00|16.4|14.6|16.56|14.76|16.64|14.84|16.28|14.48|0
1668708900000|2022-11-17 18:15:00|16.55|14.75|16.46|14.66|16.57|14.77|16.46|14.66|0
1668709200000|2022-11-17 18:20:00|16.47|14.67|16.53|14.73|16.54|14.74|16.43|14.63|0
1668709500000|2022-11-17 18:25:00|16.54|14.74|16.58|14.78|16.6|14.8|16.52|14.72|0
1668709800000|2022-11-17 18:30:00|16.57|14.77|16.57|14.77|16.65|14.85|16.54|14.74|0
1668710100000|2022-11-17 18:35:00|16.58|14.78|16.47|14.67|16.6|14.8|16.45|14.65|0
1668710400000|2022-11-17 18:40:00|16.46|14.66|16.55|14.75|16.55|14.75|16.45|14.65|0
1668710700000|2022-11-17 18:45:00|16.54|14.74|16.67|14.87|16.68|14.88|16.54|14.74|0
1668711000000|2022-11-17 18:50:00|16.66|14.86|16.69|14.89|16.74|14.94|16.65|14.85|0
1668711300000|2022-11-17 18:55:00|16.7|14.9|16.62|14.82|16.74|14.94|16.59|14.79|0
1668711600000|2022-11-17 19:00:00|16.61|14.81|16.54|14.74|16.64|14.84|16.5|14.7|0
1668711900000|2022-11-17 19:05:00|16.56|14.76|16.63|14.83|16.7|14.9|16.55|14.75|0
1668712200000|2022-11-17 19:10:00|16.64|14.84|16.69|14.89|16.73|14.93|16.64|14.84|0
1668712500000|2022-11-17 19:15:00|16.68|14.88|16.8|15|16.82|15.02|16.68|14.88|0
1668712800000|2022-11-17 19:20:00|16.79|14.99|16.76|14.96|16.89|15.09|16.75|14.95|0
1668713100000|2022-11-17 19:25:00|16.77|14.97|16.81|15.01|16.84|15.04|16.73|14.93|0
1668713400000|2022-11-17 19:30:00|16.78|14.98|16.46|14.66|16.8|15|16.42|14.62|0
1668713700000|2022-11-17 19:35:00|16.44|14.64|16.5|14.7|16.59|14.79|16.44|14.64|0
1668714000000|2022-11-17 19:40:00|16.49|14.69|16.53|14.73|16.61|14.81|16.45|14.65|0
1668714300000|2022-11-17 19:45:00|16.57|14.77|16.47|14.67|16.65|14.85|16.43|14.63|0
1668714600000|2022-11-17 19:50:00|16.48|14.68|16.42|14.62|16.52|14.72|16.42|14.62|0
1668714900000|2022-11-17 19:55:00|16.41|14.61|16.48|14.68|16.49|14.69|16.41|14.61|0
1668715200000|2022-11-17 20:00:00|16.47|14.67|16.53|14.73|16.58|14.78|16.42|14.62|0
1668715500000|2022-11-17 20:05:00|16.55|14.75|16.61|14.81|16.62|14.82|16.43|14.63|0
1668715800000|2022-11-17 20:10:00|16.6|14.8|16.73|14.93|16.73|14.93|16.58|14.78|0
1668716100000|2022-11-17 20:15:00|16.72|14.92|16.81|15.01|16.82|15.02|16.71|14.91|0
1668716400000|2022-11-17 20:20:00|16.82|15.02|16.84|15.04|16.88|15.08|16.77|14.97|0
1668716700000|2022-11-17 20:25:00|16.86|15.06|16.78|14.98|16.9|15.1|16.77|14.97|0
1668717000000|2022-11-17 20:30:00|16.79|14.99|16.67|14.87|16.8|15|16.63|14.83|0
1668717300000|2022-11-17 20:35:00|16.68|14.88|16.65|14.85|16.72|14.92|16.64|14.84|0
1668717600000|2022-11-17 20:40:00|16.64|14.84|16.58|14.78|16.64|14.84|16.56|14.76|0
1668717900000|2022-11-17 20:45:00|16.59|14.79|16.34|14.54|16.59|14.79|16.32|14.52|0
1668718200000|2022-11-17 20:50:00|16.3|14.5|16.45|14.65|16.45|14.65|16.3|14.5|0
1668718500000|2022-11-17 20:55:00|16.44|14.64|16.13|14.33|16.47|14.67|16.13|14.33|0
1668718800000|2022-11-17 21:00:00|16.17|14.37|16.29|14.49|16.47|14.67|16.15|14.35|0
1668719100000|2022-11-17 21:05:00|16.3|14.5|16.26|14.46|16.3|14.5|16.21|14.41|0
1668719400000|2022-11-17 21:10:00|16.27|14.47|16.37|14.57|16.37|14.57|16.23|14.43|0
1668719700000|2022-11-17 21:15:00|16.44|14.44|16.38|14.38|16.44|14.44|16.37|14.37|0
1668720000000|2022-11-17 21:20:00|16.39|14.39|16.4|14.4|16.41|14.41|16.38|14.38|0
1668720300000|2022-11-17 21:25:00|16.41|14.41|16.39|14.39|16.41|14.41|16.39|14.39|0
1668720600000|2022-11-17 21:30:00|16.38|14.38|16.32|14.32|16.39|14.39|16.32|14.32|0
1668720900000|2022-11-17 21:35:00|16.33|14.33|16.34|14.34|16.35|14.35|16.31|14.31|0
1668721200000|2022-11-17 21:40:00|16.33|14.33|16.45|14.45|16.51|14.51|16.31|14.31|0
1668721500000|2022-11-17 21:45:00|16.44|14.44|16.47|14.47|16.49|14.49|16.43|14.43|0
1668721800000|2022-11-17 21:50:00|16.48|14.48|16.44|14.44|16.48|14.48|16.43|14.43|0
1668722100000|2022-11-17 21:55:00|16.45|14.45|16.44|14.44|16.46|14.46|16.41|14.41|0
1668722400000|2022-11-17 22:00:00|16.43|14.43|16.45|14.45|16.45|14.45|16.43|14.43|0
1668722700000|2022-11-17 22:05:00|16.44|14.44|16.45|14.45|16.45|14.45|16.44|14.44|0
1668723000000|2022-11-17 22:10:00|16.44|14.44|16.44|14.44|16.45|14.45|16.44|14.44|0
1668723300000|2022-11-17 22:15:00|16.45|14.45|16.45|14.45|16.45|14.45|16.44|14.44|0
1668723600000|2022-11-17 22:20:00|16.44|14.44|16.43|14.43|16.45|14.45|16.43|14.43|0
1668723900000|2022-11-17 22:25:00|16.42|14.42|16.4|14.4|16.43|14.43|16.4|14.4|0
1668724500000|2022-11-17 22:35:00|16.41|14.41|16.4|14.4|16.41|14.41|16.4|14.4|0
1668724800000|2022-11-17 22:40:00|16.41|14.41|16.4|14.4|16.41|14.41|16.4|14.4|0
1668725100000|2022-11-17 22:45:00|16.41|14.41|16.41|14.41|16.42|14.42|16.4|14.4|0
1668725400000|2022-11-17 22:50:00|16.42|14.42|16.42|14.42|16.42|14.42|16.41|14.41|0
1668725700000|2022-11-17 22:55:00|16.43|14.43|16.42|14.42|16.43|14.43|16.42|14.42|0
1668726000000|2022-11-17 23:00:00|16.43|14.43|16.46|14.46|16.47|14.47|16.34|14.34|0
1668726300000|2022-11-17 23:05:00|16.45|14.45|16.44|14.44|16.45|14.45|16.43|14.43|0
1668726600000|2022-11-17 23:10:00|16.43|14.43|16.51|14.51|16.51|14.51|16.43|14.43|0
1668726900000|2022-11-17 23:15:00|16.52|14.52|16.5|14.5|16.53|14.53|16.49|14.49|0
1668727200000|2022-11-17 23:20:00|16.51|14.51|16.53|14.53|16.55|14.55|16.51|14.51|0
1668727500000|2022-11-17 23:25:00|16.52|14.52|16.47|14.47|16.53|14.53|16.47|14.47|0
1668727800000|2022-11-17 23:30:00|16.48|14.48|16.54|14.54|16.54|14.54|16.46|14.46|0
1668728100000|2022-11-17 23:35:00|16.55|14.55|16.59|14.59|16.61|14.61|16.53|14.53|0
1668728400000|2022-11-17 23:40:00|16.58|14.58|16.61|14.61|16.61|14.61|16.57|14.57|0
1668728700000|2022-11-17 23:45:00|16.6|14.6|16.58|14.58|16.61|14.61|16.58|14.58|0
1668729000000|2022-11-17 23:50:00|16.59|14.59|16.56|14.56|16.59|14.59|16.56|14.56|0
1668729300000|2022-11-17 23:55:00|16.57|14.57|16.62|14.62|16.63|14.63|16.57|14.57|0
1668729600000|2022-11-18 00:00:00|16.6|14.6|16.62|14.62|16.64|14.64|16.59|14.59|0
1668729900000|2022-11-18 00:05:00|16.61|14.61|16.59|14.59|16.64|14.64|16.58|14.58|0
1668730200000|2022-11-18 00:10:00|16.6|14.6|16.57|14.57|16.62|14.62|16.57|14.57|0
1668730500000|2022-11-18 00:15:00|16.56|14.56|16.61|14.61|16.61|14.61|16.55|14.55|0
1668730800000|2022-11-18 00:20:00|16.59|14.59|16.61|14.61|16.63|14.63|16.59|14.59|0
1668731100000|2022-11-18 00:25:00|16.62|14.62|16.62|14.62|16.62|14.62|16.59|14.59|0
1668731400000|2022-11-18 00:30:00|16.61|14.61|16.57|14.57|16.61|14.61|16.56|14.56|0
1668731700000|2022-11-18 00:35:00|16.56|14.56|16.58|14.58|16.6|14.6|16.56|14.56|0
1668732000000|2022-11-18 00:40:00|16.59|14.59|16.5|14.5|16.6|14.6|16.5|14.5|0
1668732300000|2022-11-18 00:45:00|16.51|14.51|16.49|14.49|16.52|14.52|16.46|14.46|0
1668732600000|2022-11-18 00:50:00|16.48|14.48|16.47|14.47|16.49|14.49|16.47|14.47|0
1668732900000|2022-11-18 00:55:00|16.48|14.48|16.45|14.45|16.51|14.51|16.45|14.45|0
1668733200000|2022-11-18 01:00:00|16.43|14.43|16.47|14.47|16.49|14.49|16.43|14.43|0
1668733500000|2022-11-18 01:05:00|16.46|14.46|16.47|14.47|16.51|14.51|16.45|14.45|0
1668733800000|2022-11-18 01:10:00|16.46|14.46|16.4|14.4|16.47|14.47|16.39|14.39|0
1668734100000|2022-11-18 01:15:00|16.39|14.39|16.44|14.44|16.45|14.45|16.39|14.39|0
1668734400000|2022-11-18 01:20:00|16.43|14.43|16.4|14.4|16.44|14.44|16.38|14.38|0
1668734700000|2022-11-18 01:25:00|16.41|14.41|16.43|14.43|16.43|14.43|16.4|14.4|0
1668735000000|2022-11-18 01:30:00|16.41|14.41|16.47|14.47|16.52|14.52|16.4|14.4|0
1668735300000|2022-11-18 01:35:00|16.48|14.48|16.57|14.57|16.57|14.57|16.46|14.46|0
1668735600000|2022-11-18 01:40:00|16.56|14.56|16.58|14.58|16.58|14.58|16.53|14.53|0
1668735900000|2022-11-18 01:45:00|16.57|14.57|16.55|14.55|16.58|14.58|16.54|14.54|0
1668736200000|2022-11-18 01:50:00|16.56|14.56|16.53|14.53|16.56|14.56|16.51|14.51|0
1668736500000|2022-11-18 01:55:00|16.54|14.54|16.5|14.5|16.55|14.55|16.48|14.48|0
1668736800000|2022-11-18 02:00:00|16.49|14.49|16.48|14.48|16.5|14.5|16.44|14.44|0
1668737100000|2022-11-18 02:05:00|16.47|14.47|16.45|14.45|16.48|14.48|16.44|14.44|0
1668737400000|2022-11-18 02:10:00|16.46|14.46|16.49|14.49|16.51|14.51|16.45|14.45|0
1668737700000|2022-11-18 02:15:00|16.5|14.5|16.51|14.51|16.52|14.52|16.49|14.49|0
1668738000000|2022-11-18 02:20:00|16.52|14.52|16.42|14.42|16.52|14.52|16.41|14.41|0
1668738300000|2022-11-18 02:25:00|16.41|14.41|16.43|14.43|16.45|14.45|16.41|14.41|0
1668738600000|2022-11-18 02:30:00|16.42|14.42|16.43|14.43|16.44|14.44|16.42|14.42|0
1668738900000|2022-11-18 02:35:00|16.44|14.44|16.43|14.43|16.45|14.45|16.42|14.42|0
1668739200000|2022-11-18 02:40:00|16.42|14.42|16.5|14.5|16.51|14.51|16.41|14.41|0
1668739500000|2022-11-18 02:45:00|16.51|14.51|16.53|14.53|16.54|14.54|16.48|14.48|0
1668739800000|2022-11-18 02:50:00|16.54|14.54|16.52|14.52|16.54|14.54|16.52|14.52|0
1668740100000|2022-11-18 02:55:00|16.53|14.53|16.52|14.52|16.53|14.53|16.5|14.5|0
1668740400000|2022-11-18 03:00:00|16.51|14.51|16.5|14.5|16.52|14.52|16.48|14.48|0
1668740700000|2022-11-18 03:05:00|16.51|14.51|16.48|14.48|16.51|14.51|16.48|14.48|0
1668741000000|2022-11-18 03:10:00|16.49|14.49|16.51|14.51|16.52|14.52|16.49|14.49|0
1668741300000|2022-11-18 03:15:00|16.52|14.52|16.52|14.52|16.56|14.56|16.51|14.51|0
1668741600000|2022-11-18 03:20:00|16.51|14.51|16.49|14.49|16.51|14.51|16.47|14.47|0
1668741900000|2022-11-18 03:25:00|16.48|14.48|16.49|14.49|16.49|14.49|16.47|14.47|0
1668742200000|2022-11-18 03:30:00|16.48|14.48|16.47|14.47|16.5|14.5|16.46|14.46|0
1668742500000|2022-11-18 03:35:00|16.48|14.48|16.46|14.46|16.49|14.49|16.45|14.45|0
1668742800000|2022-11-18 03:40:00|16.47|14.47|16.45|14.45|16.47|14.47|16.45|14.45|0
1668743100000|2022-11-18 03:45:00|16.44|14.44|16.41|14.41|16.46|14.46|16.4|14.4|0
1668743400000|2022-11-18 03:50:00|16.4|14.4|16.42|14.42|16.43|14.43|16.38|14.38|0
1668743700000|2022-11-18 03:55:00|16.41|14.41|16.45|14.45|16.45|14.45|16.41|14.41|0
1668744000000|2022-11-18 04:00:00|16.46|14.46|16.46|14.46|16.46|14.46|16.44|14.44|0
1668744300000|2022-11-18 04:05:00|16.47|14.47|16.49|14.49|16.5|14.5|16.47|14.47|0
1668744600000|2022-11-18 04:10:00|16.48|14.48|16.49|14.49|16.51|14.51|16.48|14.48|0
1668744900000|2022-11-18 04:15:00|16.5|14.5|16.5|14.5|16.51|14.51|16.5|14.5|0
1668745200000|2022-11-18 04:20:00|16.51|14.51|16.51|14.51|16.51|14.51|16.5|14.5|0
1668745500000|2022-11-18 04:25:00|16.52|14.52|16.58|14.58|16.59|14.59|16.52|14.52|0
1668745800000|2022-11-18 04:30:00|16.57|14.57|16.52|14.52|16.57|14.57|16.52|14.52|0
1668746100000|2022-11-18 04:35:00|16.53|14.53|16.54|14.54|16.55|14.55|16.52|14.52|0
1668746400000|2022-11-18 04:40:00|16.53|14.53|16.54|14.54|16.56|14.56|16.52|14.52|0
1668746700000|2022-11-18 04:45:00|16.55|14.55|16.54|14.54|16.56|14.56|16.54|14.54|0
1668747000000|2022-11-18 04:50:00|16.53|14.53|16.56|14.56|16.56|14.56|16.53|14.53|0
1668747300000|2022-11-18 04:55:00|16.55|14.55|16.54|14.54|16.57|14.57|16.53|14.53|0
1668747600000|2022-11-18 05:00:00|16.53|14.53|16.53|14.53|16.54|14.54|16.5|14.5|0
1668747900000|2022-11-18 05:05:00|16.54|14.54|16.57|14.57|16.59|14.59|16.54|14.54|0
1668748200000|2022-11-18 05:10:00|16.56|14.56|16.52|14.52|16.57|14.57|16.52|14.52|0
1668748500000|2022-11-18 05:15:00|16.51|14.51|16.52|14.52|16.52|14.52|16.48|14.48|0
1668748800000|2022-11-18 05:20:00|16.51|14.51|16.59|14.59|16.59|14.59|16.51|14.51|0
1668749100000|2022-11-18 05:25:00|16.58|14.58|16.58|14.58|16.59|14.59|16.56|14.56|0
1668749400000|2022-11-18 05:30:00|16.59|14.59|16.63|14.63|16.64|14.64|16.58|14.58|0
1668749700000|2022-11-18 05:35:00|16.62|14.62|16.62|14.62|16.64|14.64|16.6|14.6|0
1668750000000|2022-11-18 05:40:00|16.63|14.63|16.61|14.61|16.63|14.63|16.59|14.59|0
1668750300000|2022-11-18 05:45:00|16.62|14.62|16.63|14.63|16.64|14.64|16.6|14.6|0
1668750600000|2022-11-18 05:50:00|16.64|14.64|16.62|14.62|16.66|14.66|16.62|14.62|0
1668750900000|2022-11-18 05:55:00|16.61|14.61|16.59|14.59|16.62|14.62|16.58|14.58|0
1668751200000|2022-11-18 06:00:00|16.58|14.58|16.55|14.55|16.59|14.59|16.54|14.54|0
1668751500000|2022-11-18 06:05:00|16.56|14.56|16.65|14.65|16.68|14.68|16.56|14.56|0
1668751800000|2022-11-18 06:10:00|16.64|14.64|16.65|14.65|16.67|14.67|16.63|14.63|0
1668752100000|2022-11-18 06:15:00|16.64|14.64|16.64|14.64|16.65|14.65|16.61|14.61|0
1668752400000|2022-11-18 06:20:00|16.65|14.65|16.59|14.59|16.65|14.65|16.59|14.59|0
1668752700000|2022-11-18 06:25:00|16.6|14.6|16.66|14.66|16.66|14.66|16.59|14.59|0
1668753000000|2022-11-18 06:30:00|16.67|14.67|16.73|14.73|16.74|14.74|16.65|14.65|0
1668753300000|2022-11-18 06:35:00|16.74|14.74|16.73|14.73|16.79|14.79|16.72|14.72|0
1668753600000|2022-11-18 06:40:00|16.74|14.74|16.71|14.71|16.74|14.74|16.69|14.69|0
1668753900000|2022-11-18 06:45:00|16.7|14.7|16.68|14.68|16.74|14.74|16.68|14.68|0
1668754200000|2022-11-18 06:50:00|16.67|14.67|16.68|14.68|16.69|14.69|16.64|14.64|0
1668754500000|2022-11-18 06:55:00|16.67|14.67|16.63|14.63|16.67|14.67|16.62|14.62|0
1668754800000|2022-11-18 07:00:00|16.64|14.64|16.62|14.62|16.66|14.66|16.59|14.59|0
1668755100000|2022-11-18 07:05:00|16.61|14.61|16.64|14.64|16.66|14.66|16.44|14.44|0
1668755400000|2022-11-18 07:10:00|16.63|14.63|16.59|14.59|16.65|14.65|16.58|14.58|0
1668755700000|2022-11-18 07:15:00|16.58|14.58|16.55|14.55|16.62|14.62|16.53|14.53|0
1668756000000|2022-11-18 07:20:00|16.54|14.54|16.61|14.61|16.61|14.61|16.54|14.54|0
1668756300000|2022-11-18 07:25:00|16.62|14.62|16.62|14.62|16.63|14.63|16.59|14.59|0
1668756600000|2022-11-18 07:30:00|16.61|14.61|16.64|14.64|16.68|14.68|16.6|14.6|0
1668756900000|2022-11-18 07:35:00|16.65|14.65|16.63|14.63|16.66|14.66|16.62|14.62|0
1668757200000|2022-11-18 07:40:00|16.64|14.64|16.62|14.62|16.64|14.64|16.56|14.56|0
1668757500000|2022-11-18 07:45:00|16.61|14.61|16.68|14.68|16.68|14.68|16.56|14.56|0
1668757800000|2022-11-18 07:50:00|16.69|14.69|16.66|14.66|16.69|14.69|16.63|14.63|0
1668758100000|2022-11-18 07:55:00|16.65|14.65|16.64|14.64|16.66|14.66|16.61|14.61|0
1668758400000|2022-11-18 08:00:00|16.65|14.65|16.7|14.7|16.71|14.71|16.58|14.58|0
1668758700000|2022-11-18 08:05:00|16.6|14.8|16.5|14.7|16.61|14.81|16.47|14.67|0
1668759000000|2022-11-18 08:10:00|16.51|14.71|16.6|14.8|16.64|14.84|16.51|14.71|0
1668759300000|2022-11-18 08:15:00|16.59|14.79|16.76|14.96|16.77|14.97|16.56|14.76|0
1668759600000|2022-11-18 08:20:00|16.75|14.95|16.66|14.86|16.76|14.96|16.66|14.86|0
1668759900000|2022-11-18 08:25:00|16.67|14.87|16.62|14.82|16.68|14.88|16.62|14.82|0
1668760200000|2022-11-18 08:30:00|16.63|14.83|16.65|14.85|16.66|14.86|16.57|14.77|0
1668760500000|2022-11-18 08:35:00|16.66|14.86|16.57|14.77|16.66|14.86|16.56|14.76|0
1668760800000|2022-11-18 08:40:00|16.58|14.78|16.55|14.75|16.61|14.81|16.55|14.75|0
1668761100000|2022-11-18 08:45:00|16.54|14.74|16.51|14.71|16.54|14.74|16.45|14.65|0
1668761400000|2022-11-18 08:50:00|16.52|14.72|16.52|14.72|16.56|14.76|16.51|14.71|0
1668761700000|2022-11-18 08:55:00|16.53|14.73|16.38|14.58|16.53|14.73|16.37|14.57|0
1668762000000|2022-11-18 09:00:00|16.37|14.57|16.26|14.46|16.42|14.62|16.26|14.46|0
1668762300000|2022-11-18 09:05:00|16.27|14.47|16.18|14.38|16.27|14.47|16.15|14.35|0
1668762600000|2022-11-18 09:10:00|16.19|14.39|16.24|14.44|16.28|14.48|16.19|14.39|0
1668762900000|2022-11-18 09:15:00|16.23|14.43|16.15|14.35|16.24|14.44|16.12|14.32|0
1668763200000|2022-11-18 09:20:00|16.16|14.36|16.12|14.32|16.17|14.37|16.09|14.29|0
1668763500000|2022-11-18 09:25:00|16.13|14.33|16.07|14.27|16.14|14.34|16.05|14.25|0
1668763800000|2022-11-18 09:30:00|16.06|14.26|15.95|14.15|16.07|14.27|15.95|14.15|0
1668764100000|2022-11-18 09:35:00|15.96|14.16|15.99|14.19|16.01|14.21|15.93|14.13|0
1668764400000|2022-11-18 09:40:00|15.98|14.18|15.98|14.18|15.99|14.19|15.95|14.15|0
1668764700000|2022-11-18 09:45:00|15.97|14.17|16.08|14.28|16.08|14.28|15.97|14.17|0
1668765000000|2022-11-18 09:50:00|16.09|14.29|16.11|14.31|16.14|14.34|16.08|14.28|0
1668765300000|2022-11-18 09:55:00|16.14|14.34|16.14|14.34|16.15|14.35|16.11|14.31|0
1668765600000|2022-11-18 10:00:00|16.15|14.35|16.18|14.38|16.2|14.4|16.15|14.35|0
1668765900000|2022-11-18 10:05:00|16.19|14.39|16.09|14.29|16.2|14.4|16.09|14.29|0
1668766200000|2022-11-18 10:10:00|16.1|14.3|16.03|14.23|16.1|14.3|16.03|14.23|0
1668766500000|2022-11-18 10:15:00|16.04|14.24|16.01|14.21|16.04|14.24|15.95|14.15|0
1668766800000|2022-11-18 10:20:00|16|14.2|16.05|14.25|16.07|14.27|15.99|14.19|0
1668767100000|2022-11-18 10:25:00|16.06|14.26|16.05|14.25|16.09|14.29|16|14.2|0
1668767400000|2022-11-18 10:30:00|16.04|14.24|16.03|14.23|16.06|14.26|16.01|14.21|0
1668767700000|2022-11-18 10:35:00|16.02|14.22|15.85|14.05|16.04|14.24|15.83|14.03|0
1668768000000|2022-11-18 10:40:00|15.84|14.04|16.66|14.86|16.66|14.86|15.8|14|0
1668768300000|2022-11-18 10:45:00|16.37|14.57|16.23|14.43|16.37|14.57|16.23|14.43|0
1668768600000|2022-11-18 10:50:00|16.24|14.44|16.17|14.37|16.24|14.44|16.15|14.35|0
1668768900000|2022-11-18 10:55:00|16.16|14.36|16.18|14.38|16.19|14.39|16.15|14.35|0
1668769200000|2022-11-18 11:00:00|16.16|14.36|16.22|14.42|16.22|14.42|16.12|14.32|0
1668769500000|2022-11-18 11:05:00|16.23|14.43|16.2|14.4|16.24|14.44|16.15|14.35|0
1668769800000|2022-11-18 11:10:00|16.21|14.41|16.23|14.43|16.25|14.45|16.2|14.4|0
1668770100000|2022-11-18 11:15:00|16.22|14.42|16.21|14.41|16.22|14.42|16.16|14.36|0
1668770400000|2022-11-18 11:20:00|16.22|14.42|16.21|14.41|16.24|14.44|16.2|14.4|0
1668770700000|2022-11-18 11:25:00|16.22|14.42|16.2|14.4|16.27|14.47|16.19|14.39|0
1668771000000|2022-11-18 11:30:00|16.19|14.39|16.17|14.37|16.2|14.4|16.16|14.36|0
1668771300000|2022-11-18 11:35:00|16.18|14.38|16.2|14.4|16.23|14.43|16.18|14.38|0
1668771600000|2022-11-18 11:40:00|16.21|14.41|16.27|14.47|16.28|14.48|16.17|14.37|0
1668771900000|2022-11-18 11:45:00|16.26|14.46|16.23|14.43|16.27|14.47|16.22|14.42|0
1668772200000|2022-11-18 11:50:00|16.22|14.42|16.22|14.42|16.25|14.45|16.16|14.36|0
1668772500000|2022-11-18 11:55:00|16.21|14.41|16.21|14.41|16.22|14.42|16.16|14.36|0
1668772800000|2022-11-18 12:00:00|16.22|14.42|16.03|14.23|16.23|14.43|16.02|14.22|0
1668773100000|2022-11-18 12:05:00|16.04|14.24|16.03|14.23|16.1|14.3|16|14.2|0
1668773400000|2022-11-18 12:10:00|16.02|14.22|16.03|14.23|16.08|14.28|16.02|14.22|0
1668773700000|2022-11-18 12:15:00|16.02|14.22|16|14.2|16.03|14.23|15.97|14.17|0
1668774000000|2022-11-18 12:20:00|16.01|14.21|16.06|14.26|16.06|14.26|15.99|14.19|0
1668774300000|2022-11-18 12:25:00|16.07|14.27|16.03|14.23|16.09|14.29|16.03|14.23|0
1668774600000|2022-11-18 12:30:00|16.04|14.24|16.08|14.28|16.08|14.28|16.03|14.23|0
1668774900000|2022-11-18 12:35:00|16.09|14.29|16.08|14.28|16.12|14.32|16.06|14.26|0
1668775200000|2022-11-18 12:40:00|16.09|14.29|16.12|14.32|16.12|14.32|16.08|14.28|0
1668775500000|2022-11-18 12:45:00|16.11|14.31|16.07|14.27|16.12|14.32|16.07|14.27|0
1668775800000|2022-11-18 12:50:00|16.08|14.28|16.1|14.3|16.11|14.31|16.06|14.26|0
1668776100000|2022-11-18 12:55:00|16.11|14.31|16.02|14.22|16.26|14.46|16.01|14.21|0
1668776400000|2022-11-18 13:00:00|16.03|14.23|15.91|14.11|16.06|14.26|15.91|14.11|0
1668776700000|2022-11-18 13:05:00|15.9|14.1|15.86|14.06|15.9|14.1|15.8|14|0
1668777000000|2022-11-18 13:10:00|15.85|14.05|15.89|14.09|15.93|14.13|15.84|14.04|0
1668777300000|2022-11-18 13:15:00|15.88|14.08|15.78|13.98|15.88|14.08|15.77|13.97|0
1668777600000|2022-11-18 13:20:00|15.77|13.97|15.77|13.97|15.79|13.99|15.73|13.93|0
1668777900000|2022-11-18 13:25:00|15.76|13.96|15.78|13.98|15.8|14|15.73|13.93|0
1668778200000|2022-11-18 13:30:00|15.79|13.99|15.8|14|15.84|14.04|15.79|13.99|0
1668778500000|2022-11-18 13:35:00|15.79|13.99|15.85|14.05|15.85|14.05|15.78|13.98|0
1668778800000|2022-11-18 13:40:00|15.84|14.04|15.8|14|15.87|14.07|15.8|14|0
1668779100000|2022-11-18 13:45:00|15.81|14.01|15.86|14.06|15.9|14.1|15.79|13.99|0
1668779400000|2022-11-18 13:50:00|15.87|14.07|15.82|14.02|15.89|14.09|15.82|14.02|0
1668779700000|2022-11-18 13:55:00|15.83|14.03|15.79|13.99|15.86|14.06|15.78|13.98|0
1668780000000|2022-11-18 14:00:00|15.8|14|15.8|14|15.85|14.05|15.75|13.95|0
1668780300000|2022-11-18 14:05:00|15.79|13.99|15.89|14.09|15.89|14.09|15.73|13.93|0
1668780600000|2022-11-18 14:10:00|15.9|14.1|15.9|14.1|15.91|14.11|15.88|14.08|0
1668780900000|2022-11-18 14:15:00|15.89|14.09|15.93|14.13|15.94|14.14|15.87|14.07|0
1668781200000|2022-11-18 14:20:00|15.92|14.12|15.95|14.15|15.99|14.19|15.89|14.09|0
1668781500000|2022-11-18 14:25:00|15.94|14.14|15.81|14.01|15.94|14.14|15.8|14|0
1668781800000|2022-11-18 14:30:00|15.84|14.04|15.99|14.19|16.16|14.36|15.84|14.04|0
1668782100000|2022-11-18 14:35:00|15.96|14.16|16.11|14.31|16.11|14.31|15.88|14.08|0
1668782400000|2022-11-18 14:40:00|16.1|14.3|16.09|14.29|16.17|14.37|16.03|14.23|0
1668782700000|2022-11-18 14:45:00|16.08|14.28|16.22|14.42|16.23|14.43|15.99|14.19|0
1668783000000|2022-11-18 14:50:00|16.23|14.43|16.19|14.39|16.23|14.43|16.08|14.28|0
1668783300000|2022-11-18 14:55:00|16.2|14.4|16.26|14.46|16.29|14.49|16.08|14.28|0
1668783600000|2022-11-18 15:00:00|16.27|14.47|16.45|14.65|16.51|14.71|16.23|14.43|0
1668783900000|2022-11-18 15:05:00|16.46|14.66|16.51|14.71|16.65|14.85|16.41|14.61|0
1668784200000|2022-11-18 15:10:00|16.5|14.7|16.53|14.73|16.53|14.73|16.4|14.6|0
1668784500000|2022-11-18 15:15:00|16.54|14.74|16.49|14.69|16.56|14.76|16.4|14.6|0
1668784800000|2022-11-18 15:20:00|16.48|14.68|16.38|14.58|16.5|14.7|16.32|14.52|0
1668785100000|2022-11-18 15:25:00|16.36|14.56|16.37|14.57|16.6|14.8|16.34|14.54|0
1668785400000|2022-11-18 15:30:00|16.38|14.58|16.41|14.61|16.47|14.67|16.33|14.53|0
1668785700000|2022-11-18 15:35:00|16.4|14.6|16.39|14.59|16.46|14.66|16.29|14.49|0
1668786000000|2022-11-18 15:40:00|16.4|14.6|16.37|14.57|16.4|14.6|16.3|14.5|0
1668786300000|2022-11-18 15:45:00|16.38|14.58|16.34|14.54|16.49|14.69|16.33|14.53|0
1668786600000|2022-11-18 15:50:00|16.35|14.55|16.36|14.56|16.42|14.62|16.32|14.52|0
1668786900000|2022-11-18 15:55:00|16.35|14.55|16.08|14.28|16.67|14.87|15.85|14.05|0
1668787200000|2022-11-18 16:00:00|16.07|14.27|16.17|14.37|16.21|14.41|16.03|14.23|0
1668787500000|2022-11-18 16:05:00|16.18|14.38|16.05|14.25|16.18|14.38|16.04|14.24|0
1668787800000|2022-11-18 16:10:00|16.06|14.26|15.95|14.15|16.1|14.3|15.94|14.14|0
1668788100000|2022-11-18 16:15:00|15.98|14.18|15.79|13.99|15.98|14.18|15.78|13.98|0
1668788400000|2022-11-18 16:20:00|15.78|13.98|15.79|13.99|15.85|14.05|15.74|13.94|0
1668788700000|2022-11-18 16:25:00|15.77|13.97|15.94|14.14|16.13|14.33|15.74|13.94|0
1668789000000|2022-11-18 16:30:00|15.93|14.13|15.94|14.14|15.97|14.17|15.82|14.02|0
1668789300000|2022-11-18 16:35:00|15.95|14.15|16.08|14.28|16.09|14.29|15.89|14.09|0
1668789600000|2022-11-18 16:40:00|16.05|14.25|16.06|14.26|16.12|14.32|16|14.2|0
1668789900000|2022-11-18 16:45:00|16.03|14.23|16.18|14.38|16.18|14.38|16.02|14.22|0
1668790200000|2022-11-18 16:50:00|16.16|14.36|16.12|14.32|16.22|14.42|16.09|14.29|0
1668790500000|2022-11-18 16:55:00|16.13|14.33|16.05|14.25|16.16|14.36|16.03|14.23|0
1668790800000|2022-11-18 17:00:00|16.04|14.24|16.02|14.22|16.09|14.29|16.01|14.21|0
1668791100000|2022-11-18 17:05:00|16.03|14.23|16.19|14.39|16.25|14.45|16.03|14.23|0
1668791400000|2022-11-18 17:10:00|16.21|14.41|16.23|14.43|16.25|14.45|16.17|14.37|0
1668791700000|2022-11-18 17:15:00|16.24|14.44|16.54|14.74|16.54|14.74|16.24|14.44|0
1668792000000|2022-11-18 17:20:00|16.56|14.76|16.58|14.78|16.59|14.79|16.5|14.7|0
1668792300000|2022-11-18 17:25:00|16.6|14.8|16.38|14.58|16.61|14.81|16.38|14.58|0
1668792600000|2022-11-18 17:30:00|16.4|14.6|15.98|14.18|16.47|14.67|15.79|13.99|0
1668792900000|2022-11-18 17:35:00|15.97|14.17|15.86|14.06|16|14.2|15.85|14.05|0
1668793200000|2022-11-18 17:40:00|15.87|14.07|15.99|14.19|15.99|14.19|15.86|14.06|0
1668793500000|2022-11-18 17:45:00|15.98|14.18|16|14.2|16.03|14.23|15.92|14.12|0
1668793800000|2022-11-18 17:50:00|15.99|14.19|16.04|14.24|16.12|14.32|15.93|14.13|0
1668794100000|2022-11-18 17:55:00|16.05|14.25|15.94|14.14|16.08|14.28|15.92|14.12|0
1668794400000|2022-11-18 18:00:00|15.95|14.15|15.94|14.14|15.98|14.18|15.9|14.1|0
1668794700000|2022-11-18 18:05:00|15.93|14.13|15.78|13.98|15.94|14.14|15.76|13.96|0
1668795000000|2022-11-18 18:10:00|15.79|13.99|15.78|13.98|15.81|14.01|15.76|13.96|0
1668795300000|2022-11-18 18:15:00|15.79|13.99|15.87|14.07|15.91|14.11|15.79|13.99|0
1668795600000|2022-11-18 18:20:00|15.85|14.05|15.81|14.01|15.95|14.15|15.81|14.01|0
1668795900000|2022-11-18 18:25:00|15.8|14|15.71|13.91|15.85|14.05|15.69|13.89|0
1668796200000|2022-11-18 18:30:00|15.69|13.89|15.68|13.88|15.75|13.95|15.67|13.87|0
1668796500000|2022-11-18 18:35:00|15.67|13.87|15.81|14.01|15.83|14.03|15.67|13.87|0
1668796800000|2022-11-18 18:40:00|15.82|14.02|15.98|14.18|16|14.2|15.79|13.99|0
1668797100000|2022-11-18 18:45:00|15.99|14.19|16|14.2|16.02|14.22|15.94|14.14|0
1668797400000|2022-11-18 18:50:00|16.01|14.21|16.03|14.23|16.06|14.26|15.97|14.17|0
1668797700000|2022-11-18 18:55:00|16.04|14.24|15.92|14.12|16.04|14.24|15.92|14.12|0
1668798000000|2022-11-18 19:00:00|15.93|14.13|15.78|13.98|15.93|14.13|15.77|13.97|0
1668798300000|2022-11-18 19:05:00|15.79|13.99|15.8|14|15.83|14.03|15.75|13.95|0
1668798600000|2022-11-18 19:10:00|15.81|14.01|15.83|14.03|15.84|14.04|15.77|13.97|0
1668798900000|2022-11-18 19:15:00|15.82|14.02|15.83|14.03|15.83|14.03|15.7|13.9|0
1668799200000|2022-11-18 19:20:00|15.82|14.02|15.75|13.95|15.82|14.02|15.73|13.93|0
1668799500000|2022-11-18 19:25:00|15.76|13.96|15.76|13.96|15.79|13.99|15.72|13.92|0
1668799800000|2022-11-18 19:30:00|15.75|13.95|15.8|14|15.86|14.06|15.69|13.89|0
1668800100000|2022-11-18 19:35:00|15.82|14.02|15.81|14.01|15.89|14.09|15.81|14.01|0
1668800400000|2022-11-18 19:40:00|15.82|14.02|15.82|14.02|15.84|14.04|15.74|13.94|0
1668800700000|2022-11-18 19:45:00|15.81|14.01|15.83|14.03|15.86|14.06|15.78|13.98|0
1668801000000|2022-11-18 19:50:00|15.82|14.02|15.79|13.99|15.83|14.03|15.76|13.96|0
1668801300000|2022-11-18 19:55:00|15.78|13.98|15.69|13.89|15.78|13.98|15.67|13.87|0
1668801600000|2022-11-18 20:00:00|15.7|13.9|15.55|13.75|15.7|13.9|15.51|13.71|0
1668801900000|2022-11-18 20:05:00|15.54|13.74|15.47|13.67|15.55|13.75|15.46|13.66|0
1668802200000|2022-11-18 20:10:00|15.45|13.65|15.5|13.7|15.51|13.71|15.45|13.65|0
1668802500000|2022-11-18 20:15:00|15.49|13.69|15.54|13.74|15.6|13.8|15.49|13.69|0
1668802800000|2022-11-18 20:20:00|15.55|13.75|15.59|13.79|15.67|13.87|15.55|13.75|0
1668803100000|2022-11-18 20:25:00|15.6|13.8|15.38|13.58|15.61|13.81|15.38|13.58|0
1668803400000|2022-11-18 20:30:00|15.37|13.57|15.46|13.66|15.46|13.66|15.36|13.56|0
1668803700000|2022-11-18 20:35:00|15.47|13.67|15.28|13.48|15.48|13.68|15.28|13.48|0
1668804000000|2022-11-18 20:40:00|15.27|13.47|15.23|13.43|15.32|13.52|15.23|13.43|0
1668804300000|2022-11-18 20:45:00|15.24|13.44|15.19|13.39|15.31|13.51|15.19|13.39|0
1668804600000|2022-11-18 20:50:00|15.14|13.34|16.03|14.23|16.18|14.38|15.11|13.31|0
1668804900000|2022-11-18 20:55:00|16.01|14.21|15.44|13.64|16.02|14.22|15.44|13.64|0
1668805200000|2022-11-18 21:00:00|15.52|13.72|15.52|13.72|15.54|13.74|15.45|13.65|0
1668805500000|2022-11-18 21:05:00|15.53|13.73|15.61|13.81|15.65|13.85|15.52|13.72|0
1668805800000|2022-11-18 21:10:00|15.6|13.8|15.57|13.77|15.6|13.8|15.52|13.72|0
1668994500000|2022-11-21 01:35:00|15.75|13.75|15.74|13.74|15.76|13.76|15.74|13.74|0
1668994800000|2022-11-21 01:40:00|15.75|13.75|15.72|13.72|15.76|13.76|15.72|13.72|0
1668995100000|2022-11-21 01:45:00|15.71|13.71|15.78|13.78|15.78|13.78|15.71|13.71|0
1668995400000|2022-11-21 01:50:00|15.79|13.79|15.77|13.77|15.8|13.8|15.77|13.77|0
1668995700000|2022-11-21 01:55:00|15.76|13.76|15.79|13.79|15.83|13.83|15.74|13.74|0
1668996000000|2022-11-21 02:00:00|15.81|13.81|15.83|13.83|15.84|13.84|15.81|13.81|0
1668996300000|2022-11-21 02:05:00|15.82|13.82|15.82|13.82|15.88|13.88|15.8|13.8|0
1668996600000|2022-11-21 02:10:00|15.81|13.81|15.84|13.84|15.86|13.86|15.81|13.81|0
1668996900000|2022-11-21 02:15:00|15.85|13.85|15.83|13.83|15.88|13.88|15.83|13.83|0
1668997200000|2022-11-21 02:20:00|15.84|13.84|15.8|13.8|15.84|13.84|15.79|13.79|0
1668997500000|2022-11-21 02:25:00|15.81|13.81|15.79|13.79|15.82|13.82|15.78|13.78|0
1668997800000|2022-11-21 02:30:00|15.8|13.8|15.79|13.79|15.81|13.81|15.78|13.78|0
1668998100000|2022-11-21 02:35:00|15.8|13.8|15.79|13.79|15.81|13.81|15.78|13.78|0
1668998400000|2022-11-21 02:40:00|15.8|13.8|15.8|13.8|15.84|13.84|15.79|13.79|0
1668998700000|2022-11-21 02:45:00|15.81|13.81|15.83|13.83|15.85|13.85|15.8|13.8|0
1668999000000|2022-11-21 02:50:00|15.82|13.82|15.8|13.8|15.83|13.83|15.8|13.8|0
1668999300000|2022-11-21 02:55:00|15.79|13.79|15.77|13.77|15.8|13.8|15.75|13.75|0
1668999600000|2022-11-21 03:00:00|15.78|13.78|15.76|13.76|15.78|13.78|15.75|13.75|0
1668999900000|2022-11-21 03:05:00|15.77|13.77|15.77|13.77|15.78|13.78|15.75|13.75|0
1669000200000|2022-11-21 03:10:00|15.76|13.76|15.76|13.76|15.79|13.79|15.75|13.75|0
1669000500000|2022-11-21 03:15:00|15.77|13.77|15.77|13.77|15.78|13.78|15.76|13.76|0
1669000800000|2022-11-21 03:20:00|15.78|13.78|15.75|13.75|15.79|13.79|15.74|13.74|0
1669001100000|2022-11-21 03:25:00|15.76|13.76|15.77|13.77|15.78|13.78|15.76|13.76|0
1669001400000|2022-11-21 03:30:00|15.76|13.76|15.78|13.78|15.78|13.78|15.75|13.75|0
1669001700000|2022-11-21 03:35:00|15.79|13.79|15.81|13.81|15.83|13.83|15.79|13.79|0
1669002000000|2022-11-21 03:40:00|15.82|13.82|15.81|13.81|15.82|13.82|15.8|13.8|0
1669002300000|2022-11-21 03:45:00|15.8|13.8|15.8|13.8|15.81|13.81|15.8|13.8|0
1669002600000|2022-11-21 03:50:00|15.78|13.78|15.74|13.74|15.78|13.78|15.74|13.74|0
1669002900000|2022-11-21 03:55:00|15.75|13.75|15.74|13.74|15.75|13.75|15.72|13.72|0
1669003200000|2022-11-21 04:00:00|15.73|13.73|15.74|13.74|15.74|13.74|15.72|13.72|0
1669003500000|2022-11-21 04:05:00|15.73|13.73|15.73|13.73|15.73|13.73|15.7|13.7|0
1669003800000|2022-11-21 04:10:00|15.72|13.72|15.7|13.7|15.74|13.74|15.69|13.69|0
1669004100000|2022-11-21 04:15:00|15.69|13.69|15.7|13.7|15.71|13.71|15.68|13.68|0
1669004400000|2022-11-21 04:20:00|15.71|13.71|15.72|13.72|15.72|13.72|15.69|13.69|0
1669004700000|2022-11-21 04:25:00|15.71|13.71|15.71|13.71|15.76|13.76|15.7|13.7|0
1669005000000|2022-11-21 04:30:00|15.7|13.7|15.75|13.75|15.75|13.75|15.7|13.7|0
1669005300000|2022-11-21 04:35:00|15.76|13.76|15.75|13.75|15.78|13.78|15.74|13.74|0
1669005600000|2022-11-21 04:40:00|15.74|13.74|15.73|13.73|15.75|13.75|15.72|13.72|0
1669005900000|2022-11-21 04:45:00|15.72|13.72|15.72|13.72|15.73|13.73|15.72|13.72|0
1669006200000|2022-11-21 04:50:00|15.73|13.73|15.74|13.74|15.74|13.74|15.72|13.72|0
1669006500000|2022-11-21 04:55:00|15.73|13.73|15.72|13.72|15.73|13.73|15.7|13.7|0
1669006800000|2022-11-21 05:00:00|15.7|13.7|15.73|13.73|15.75|13.75|15.7|13.7|0
1669007100000|2022-11-21 05:05:00|15.74|13.74|15.77|13.77|15.79|13.79|15.72|13.72|0
1669007400000|2022-11-21 05:10:00|15.76|13.76|15.79|13.79|15.8|13.8|15.76|13.76|0
1669007700000|2022-11-21 05:15:00|15.78|13.78|15.79|13.79|15.81|13.81|15.75|13.75|0
1669008000000|2022-11-21 05:20:00|15.8|13.8|15.78|13.78|15.81|13.81|15.78|13.78|0
1669008300000|2022-11-21 05:25:00|15.79|13.79|15.78|13.78|15.8|13.8|15.76|13.76|0
1669008600000|2022-11-21 05:30:00|15.77|13.77|15.76|13.76|15.79|13.79|15.76|13.76|0
1669008900000|2022-11-21 05:35:00|15.77|13.77|15.75|13.75|15.77|13.77|15.74|13.74|0
1669009200000|2022-11-21 05:40:00|15.74|13.74|15.8|13.8|15.8|13.8|15.74|13.74|0
1669009500000|2022-11-21 05:45:00|15.79|13.79|15.76|13.76|15.8|13.8|15.76|13.76|0
1669009800000|2022-11-21 05:50:00|15.77|13.77|15.75|13.75|15.77|13.77|15.72|13.72|0
1669010100000|2022-11-21 05:55:00|15.74|13.74|15.69|13.69|15.75|13.75|15.69|13.69|0
1669010400000|2022-11-21 06:00:00|15.68|13.68|15.67|13.67|15.7|13.7|15.66|13.66|0
1669010700000|2022-11-21 06:05:00|15.68|13.68|15.69|13.69|15.7|13.7|15.68|13.68|0
1669011000000|2022-11-21 06:10:00|15.7|13.7|15.67|13.67|15.71|13.71|15.66|13.66|0
1669011300000|2022-11-21 06:15:00|15.66|13.66|15.68|13.68|15.69|13.69|15.66|13.66|0
1669011600000|2022-11-21 06:20:00|15.69|13.69|15.7|13.7|15.71|13.71|15.69|13.69|0
1669011900000|2022-11-21 06:25:00|15.71|13.71|15.68|13.68|15.71|13.71|15.67|13.67|0
1669012200000|2022-11-21 06:30:00|15.69|13.69|15.71|13.71|15.72|13.72|15.68|13.68|0
1669012500000|2022-11-21 06:35:00|15.7|13.7|15.73|13.73|15.74|13.74|15.7|13.7|0
1669012800000|2022-11-21 06:40:00|15.74|13.74|15.74|13.74|15.76|13.76|15.73|13.73|0
1669013100000|2022-11-21 06:45:00|15.73|13.73|15.74|13.74|15.74|13.74|15.71|13.71|0
1669013400000|2022-11-21 06:50:00|15.75|13.75|15.8|13.8|15.8|13.8|15.74|13.74|0
1669013700000|2022-11-21 06:55:00|15.79|13.79|15.8|13.8|15.85|13.85|15.79|13.79|0
1669014000000|2022-11-21 07:00:00|15.82|13.82|15.8|13.8|15.83|13.83|15.79|13.79|0
1669014300000|2022-11-21 07:05:00|15.81|13.81|15.8|13.8|15.85|13.85|15.8|13.8|0
1669014600000|2022-11-21 07:10:00|15.81|13.81|15.76|13.76|15.82|13.82|15.74|13.74|0
1669014900000|2022-11-21 07:15:00|15.74|13.74|15.74|13.74|15.77|13.77|15.74|13.74|0
1669015200000|2022-11-21 07:20:00|15.75|13.75|15.76|13.76|15.78|13.78|15.75|13.75|0
1669015500000|2022-11-21 07:25:00|15.75|13.75|15.76|13.76|15.76|13.76|15.73|13.73|0
1669015800000|2022-11-21 07:30:00|15.75|13.75|15.74|13.74|15.76|13.76|15.74|13.74|0
1669016100000|2022-11-21 07:35:00|15.75|13.75|15.73|13.73|15.75|13.75|15.72|13.72|0
1669016400000|2022-11-21 07:40:00|15.74|13.74|15.8|13.8|15.84|13.84|15.73|13.73|0
1669016700000|2022-11-21 07:45:00|15.81|13.81|15.89|13.89|15.92|13.92|15.8|13.8|0
1669017000000|2022-11-21 07:50:00|15.88|13.88|15.9|13.9|15.93|13.93|15.87|13.87|0
1669017300000|2022-11-21 07:55:00|15.89|13.89|15.9|13.9|15.9|13.9|15.86|13.86|0
1669017600000|2022-11-21 08:00:00|15.89|13.89|15.8|13.8|15.9|13.9|15.8|13.8|0
1669017900000|2022-11-21 08:05:00|15.7|13.9|15.75|13.95|15.77|13.97|15.68|13.88|0
1669018200000|2022-11-21 08:10:00|15.74|13.94|15.72|13.92|15.77|13.97|15.69|13.89|0
1669018500000|2022-11-21 08:15:00|15.73|13.93|15.74|13.94|15.88|14.08|15.71|13.91|0
1669018800000|2022-11-21 08:20:00|15.73|13.93|15.69|13.89|15.79|13.99|15.68|13.88|0
1669019100000|2022-11-21 08:25:00|15.7|13.9|15.67|13.87|15.71|13.91|15.63|13.83|0
1669019400000|2022-11-21 08:30:00|15.66|13.86|15.65|13.85|15.66|13.86|15.61|13.81|0
1669019700000|2022-11-21 08:35:00|15.66|13.86|15.69|13.89|15.71|13.91|15.64|13.84|0
1669020000000|2022-11-21 08:40:00|15.68|13.88|15.65|13.85|15.7|13.9|15.65|13.85|0
1669020300000|2022-11-21 08:45:00|15.64|13.84|15.72|13.92|15.75|13.95|15.63|13.83|0
1669020600000|2022-11-21 08:50:00|15.74|13.94|15.78|13.98|15.8|14|15.73|13.93|0
1669020900000|2022-11-21 08:55:00|15.79|13.99|15.77|13.97|15.82|14.02|15.73|13.93|0
1669021200000|2022-11-21 09:00:00|15.78|13.98|15.85|14.05|15.86|14.06|15.75|13.95|0
1669021500000|2022-11-21 09:05:00|15.86|14.06|15.83|14.03|15.86|14.06|15.76|13.96|0
1669021800000|2022-11-21 09:10:00|15.84|14.04|15.88|14.08|15.88|14.08|15.8|14|0
1669022100000|2022-11-21 09:15:00|15.87|14.07|15.81|14.01|15.9|14.1|15.8|14|0
1669022400000|2022-11-21 09:20:00|15.8|14|15.84|14.04|15.85|14.05|15.76|13.96|0
1669022700000|2022-11-21 09:25:00|15.85|14.05|15.92|14.12|15.94|14.14|15.79|13.99|0
1669023000000|2022-11-21 09:30:00|15.91|14.11|15.87|14.07|15.93|14.13|15.87|14.07|0
1669023300000|2022-11-21 09:35:00|15.86|14.06|15.88|14.08|15.9|14.1|15.85|14.05|0
1669023600000|2022-11-21 09:40:00|15.89|14.09|15.85|14.05|15.91|14.11|15.85|14.05|0
1669023900000|2022-11-21 09:45:00|15.86|14.06|15.85|14.05|15.86|14.06|15.81|14.01|0
1669024200000|2022-11-21 09:50:00|15.86|14.06|15.78|13.98|15.89|14.09|15.76|13.96|0
1669024500000|2022-11-21 09:55:00|15.77|13.97|15.84|14.04|15.84|14.04|15.77|13.97|0
1669024800000|2022-11-21 10:00:00|15.83|14.03|15.74|13.94|15.83|14.03|15.73|13.93|0
1669025100000|2022-11-21 10:05:00|15.75|13.95|15.78|13.98|15.78|13.98|15.73|13.93|0
1669025400000|2022-11-21 10:10:00|15.77|13.97|15.78|13.98|15.79|13.99|15.73|13.93|0
1669025700000|2022-11-21 10:15:00|15.77|13.97|15.85|14.05|15.86|14.06|15.76|13.96|0
1669026000000|2022-11-21 10:20:00|15.84|14.04|15.84|14.04|15.88|14.08|15.81|14.01|0
1669026300000|2022-11-21 10:25:00|15.83|14.03|15.88|14.08|15.9|14.1|15.82|14.02|0
1669026600000|2022-11-21 10:30:00|15.87|14.07|15.89|14.09|15.9|14.1|15.85|14.05|0
1669026900000|2022-11-21 10:35:00|15.88|14.08|15.86|14.06|15.9|14.1|15.86|14.06|0
1669027200000|2022-11-21 10:40:00|15.85|14.05|15.88|14.08|15.89|14.09|15.84|14.04|0
1669027500000|2022-11-21 10:45:00|15.87|14.07|15.81|14.01|15.9|14.1|15.79|13.99|0
1669027800000|2022-11-21 10:50:00|15.82|14.02|15.79|13.99|15.84|14.04|15.78|13.98|0
1669028100000|2022-11-21 10:55:00|15.78|13.98|15.82|14.02|15.83|14.03|15.77|13.97|0
1669028400000|2022-11-21 11:00:00|15.83|14.03|15.82|14.02|15.86|14.06|15.8|14|0
1669028700000|2022-11-21 11:05:00|15.83|14.03|15.82|14.02|15.85|14.05|15.79|13.99|0
1669029000000|2022-11-21 11:10:00|15.81|14.01|15.76|13.96|15.82|14.02|15.76|13.96|0
1669029300000|2022-11-21 11:15:00|15.77|13.97|15.81|14.01|15.81|14.01|15.76|13.96|0
1669029600000|2022-11-21 11:20:00|15.8|14|15.8|14|15.81|14.01|15.77|13.97|0
1669029900000|2022-11-21 11:25:00|15.79|13.99|15.83|14.03|15.85|14.05|15.79|13.99|0
1669030200000|2022-11-21 11:30:00|15.85|14.05|15.81|14.01|15.85|14.05|15.8|14|0
1669030500000|2022-11-21 11:35:00|15.8|14|15.81|14.01|15.83|14.03|15.79|13.99|0
1669030800000|2022-11-21 11:40:00|15.82|14.02|15.77|13.97|15.83|14.03|15.77|13.97|0
1669031100000|2022-11-21 11:45:00|15.76|13.96|15.75|13.95|15.77|13.97|15.74|13.94|0
1669031400000|2022-11-21 11:50:00|15.76|13.96|15.86|14.06|15.87|14.07|15.76|13.96|0
1669031700000|2022-11-21 11:55:00|15.87|14.07|15.86|14.06|15.92|14.12|15.84|14.04|0
1669032000000|2022-11-21 12:00:00|15.84|14.04|15.85|14.05|15.85|14.05|15.82|14.02|0
1669032300000|2022-11-21 12:05:00|15.83|14.03|15.91|14.11|15.94|14.14|15.83|14.03|0
1669032600000|2022-11-21 12:10:00|15.9|14.1|15.87|14.07|15.9|14.1|15.85|14.05|0
1669032900000|2022-11-21 12:15:00|15.86|14.06|15.83|14.03|15.89|14.09|15.83|14.03|0
1669033200000|2022-11-21 12:20:00|15.82|14.02|15.82|14.02|15.85|14.05|15.81|14.01|0
1669033500000|2022-11-21 12:25:00|15.81|14.01|15.81|14.01|15.85|14.05|15.79|13.99|0
1669033800000|2022-11-21 12:30:00|15.82|14.02|15.77|13.97|15.83|14.03|15.76|13.96|0
1669034100000|2022-11-21 12:35:00|15.76|13.96|15.8|14|15.83|14.03|15.76|13.96|0
1669034400000|2022-11-21 12:40:00|15.79|13.99|15.79|13.99|15.8|14|15.77|13.97|0
1669034700000|2022-11-21 12:45:00|15.78|13.98|15.81|14.01|15.83|14.03|15.76|13.96|0
1669035000000|2022-11-21 12:50:00|15.8|14|15.76|13.96|15.82|14.02|15.76|13.96|0
1669035300000|2022-11-21 12:55:00|15.75|13.95|15.77|13.97|15.79|13.99|15.75|13.95|0
1669035600000|2022-11-21 13:00:00|15.78|13.98|15.79|13.99|15.84|14.04|15.77|13.97|0
1669035900000|2022-11-21 13:05:00|15.78|13.98|15.69|13.89|15.79|13.99|15.69|13.89|0
1669036200000|2022-11-21 13:10:00|15.7|13.9|15.69|13.89|15.71|13.91|15.66|13.86|0
1669036500000|2022-11-21 13:15:00|15.7|13.9|15.65|13.85|15.71|13.91|15.65|13.85|0
1669036800000|2022-11-21 13:20:00|15.66|13.86|15.57|13.77|15.66|13.86|15.57|13.77|0
1669037100000|2022-11-21 13:25:00|15.56|13.76|15.58|13.78|15.61|13.81|15.55|13.75|0
1669037400000|2022-11-21 13:30:00|15.59|13.79|15.63|13.83|15.65|13.85|15.48|13.68|0
1669037700000|2022-11-21 13:35:00|15.62|13.82|15.64|13.84|15.66|13.86|15.62|13.82|0
1669038000000|2022-11-21 13:40:00|15.65|13.85|15.63|13.83|15.65|13.85|15.61|13.81|0
1669038300000|2022-11-21 13:45:00|15.64|13.84|15.65|13.85|15.66|13.86|15.6|13.8|0
1669038600000|2022-11-21 13:50:00|15.64|13.84|15.59|13.79|15.67|13.87|15.59|13.79|0
1669038900000|2022-11-21 13:55:00|15.6|13.8|15.6|13.8|15.65|13.85|15.59|13.79|0
1669039200000|2022-11-21 14:00:00|15.61|13.81|15.66|13.86|15.66|13.86|15.58|13.78|0
1669039500000|2022-11-21 14:05:00|15.67|13.87|15.64|13.84|15.67|13.87|15.62|13.82|0
1669039800000|2022-11-21 14:10:00|15.65|13.85|15.65|13.85|15.7|13.9|15.63|13.83|0
1669040100000|2022-11-21 14:15:00|15.66|13.86|15.59|13.79|15.67|13.87|15.58|13.78|0
1669040400000|2022-11-21 14:20:00|15.6|13.8|15.52|13.72|15.61|13.81|15.52|13.72|0
1669040700000|2022-11-21 14:25:00|15.51|13.71|15.65|13.85|15.65|13.85|15.51|13.71|0
1669041000000|2022-11-21 14:30:00|15.67|13.87|15.63|13.83|15.68|13.88|15.39|13.59|0
1669041300000|2022-11-21 14:35:00|15.64|13.84|15.72|13.92|15.76|13.96|15.57|13.77|0
1669041600000|2022-11-21 14:40:00|15.74|13.94|15.43|13.63|15.74|13.94|15.29|13.49|0
1669041900000|2022-11-21 14:45:00|15.44|13.64|15.19|13.39|15.44|13.64|15.19|13.39|0
1669042200000|2022-11-21 14:50:00|15.2|13.4|15.17|13.37|15.24|13.44|15.11|13.31|0
1669042500000|2022-11-21 14:55:00|15.2|13.4|15.23|13.43|15.27|13.47|15.2|13.4|0
1669042800000|2022-11-21 15:00:00|15.22|13.42|15.4|13.6|15.42|13.62|15.19|13.39|0
1669043100000|2022-11-21 15:05:00|15.41|13.61|15.44|13.64|15.51|13.71|15.37|13.57|0
1669043400000|2022-11-21 15:10:00|15.43|13.63|15.49|13.69|15.49|13.69|15.38|13.58|0
1669043700000|2022-11-21 15:15:00|15.48|13.68|15.45|13.65|15.55|13.75|15.42|13.62|0
1669044000000|2022-11-21 15:20:00|15.47|13.67|15.16|13.36|15.74|13.94|14.97|13.17|0
1669044300000|2022-11-21 15:25:00|15.17|13.37|15.17|13.37|15.21|13.41|15.11|13.31|0
1669044600000|2022-11-21 15:30:00|15.18|13.38|15.23|13.43|15.23|13.43|15.11|13.31|0
1669044900000|2022-11-21 15:35:00|15.24|13.44|15.21|13.41|15.24|13.44|15.14|13.34|0
1669045200000|2022-11-21 15:40:00|15.22|13.42|15.43|13.63|15.47|13.67|15.21|13.41|0
1669045500000|2022-11-21 15:45:00|15.44|13.64|15.49|13.69|15.53|13.73|15.44|13.64|0
1669045800000|2022-11-21 15:50:00|15.5|13.7|15.48|13.68|15.53|13.73|15.45|13.65|0
1669046100000|2022-11-21 15:55:00|15.47|13.67|15.37|13.57|15.49|13.69|15.35|13.55|0
1669046400000|2022-11-21 16:00:00|15.36|13.56|15.38|13.58|15.42|13.62|15.35|13.55|0
1669046700000|2022-11-21 16:05:00|15.39|13.59|15.35|13.55|15.39|13.59|15.31|13.51|0
1669047000000|2022-11-21 16:10:00|15.36|13.56|15.36|13.56|15.41|13.61|15.32|13.52|0
1669047300000|2022-11-21 16:15:00|15.35|13.55|15.36|13.56|15.36|13.56|15.27|13.47|0
1669047600000|2022-11-21 16:20:00|15.37|13.57|15.27|13.47|15.38|13.58|15.24|13.44|0
1669047900000|2022-11-21 16:25:00|15.26|13.46|15.31|13.51|15.32|13.52|15.21|13.41|0
1669048200000|2022-11-21 16:30:00|15.3|13.5|15.35|13.55|15.39|13.59|15.26|13.46|0
1669048500000|2022-11-21 16:35:00|15.36|13.56|15.3|13.5|15.36|13.56|15.24|13.44|0
1669048800000|2022-11-21 16:40:00|15.31|13.51|15.32|13.52|15.34|13.54|15.24|13.44|0
1669049100000|2022-11-21 16:45:00|15.31|13.51|15.26|13.46|15.35|13.55|15.25|13.45|0
1669049400000|2022-11-21 16:50:00|15.27|13.47|15.26|13.46|15.31|13.51|15.19|13.39|0
1669049700000|2022-11-21 16:55:00|15.25|13.45|15.43|13.63|15.55|13.75|15.25|13.45|0
1669050000000|2022-11-21 17:00:00|15.42|13.62|15.28|13.48|15.46|13.66|15.25|13.45|0
1669050300000|2022-11-21 17:05:00|15.29|13.49|15.25|13.45|15.29|13.49|15.22|13.42|0
1669050600000|2022-11-21 17:10:00|15.24|13.44|15.27|13.47|15.28|13.48|15.2|13.4|0
1669050900000|2022-11-21 17:15:00|15.28|13.48|15.29|13.49|15.34|13.54|15.23|13.43|0
1669051200000|2022-11-21 17:20:00|15.3|13.5|15.3|13.5|15.35|13.55|15.27|13.47|0
1669051500000|2022-11-21 17:25:00|15.29|13.49|15.3|13.5|15.34|13.54|15.24|13.44|0
1669051800000|2022-11-21 17:30:00|15.31|13.51|15.15|13.35|15.32|13.52|15.13|13.33|0
1669052100000|2022-11-21 17:35:00|15.17|13.37|15.15|13.35|15.17|13.37|15.06|13.26|0
1669052400000|2022-11-21 17:40:00|15.16|13.36|15.11|13.31|15.17|13.37|15.1|13.3|0
1669052700000|2022-11-21 17:45:00|15.1|13.3|15.18|13.38|15.19|13.39|15.08|13.28|0
1669053000000|2022-11-21 17:50:00|15.19|13.39|15.22|13.42|15.24|13.44|15.19|13.39|0
1669053300000|2022-11-21 17:55:00|15.23|13.43|15.24|13.44|15.3|13.5|15.2|13.4|0
1669053600000|2022-11-21 18:00:00|15.25|13.45|15.17|13.37|15.25|13.45|15.15|13.35|0
1669053900000|2022-11-21 18:05:00|15.18|13.38|15.1|13.3|15.18|13.38|15.07|13.27|0
1669054200000|2022-11-21 18:10:00|15.09|13.29|15.07|13.27|15.27|13.47|14.95|13.15|0
1669054500000|2022-11-21 18:15:00|15.08|13.28|15.08|13.28|15.12|13.32|15.05|13.25|0
1669054800000|2022-11-21 18:20:00|15.07|13.27|15.1|13.3|15.13|13.33|15.04|13.24|0
1669055100000|2022-11-21 18:25:00|15.09|13.29|15.09|13.29|15.13|13.33|15.05|13.25|0
1669055400000|2022-11-21 18:30:00|15.08|13.28|15.08|13.28|15.12|13.32|15.05|13.25|0
1669055700000|2022-11-21 18:35:00|15.06|13.26|14.94|13.14|15.1|13.3|14.94|13.14|0
1669056000000|2022-11-21 18:40:00|14.93|13.13|14.97|13.17|15.03|13.23|14.93|13.13|0
1669056300000|2022-11-21 18:45:00|14.96|13.16|15.04|13.24|15.05|13.25|14.94|13.14|0
1669056600000|2022-11-21 18:50:00|15.05|13.25|15.09|13.29|15.09|13.29|15.01|13.21|0
1669056900000|2022-11-21 18:55:00|15.08|13.28|15.14|13.34|15.14|13.34|15.06|13.26|0
1669057200000|2022-11-21 19:00:00|15.13|13.33|15.05|13.25|15.14|13.34|15.04|13.24|0
1669057500000|2022-11-21 19:05:00|15.06|13.26|15.03|13.23|15.06|13.26|14.99|13.19|0
1669057800000|2022-11-21 19:10:00|15.04|13.24|15.05|13.25|15.12|13.32|15.04|13.24|0
1669058100000|2022-11-21 19:15:00|15.06|13.26|14.93|13.13|15.06|13.26|14.91|13.11|0
1669058400000|2022-11-21 19:20:00|14.94|13.14|15.08|13.28|15.11|13.31|14.94|13.14|0
1669058700000|2022-11-21 19:25:00|15.07|13.27|15.06|13.26|15.08|13.28|15.02|13.22|0
1669059000000|2022-11-21 19:30:00|15.08|13.28|15.06|13.26|15.09|13.29|15.01|13.21|0
1669059300000|2022-11-21 19:35:00|15.07|13.27|15.06|13.26|15.13|13.33|15.05|13.25|0
1669059600000|2022-11-21 19:40:00|15.07|13.27|15.13|13.33|15.14|13.34|15.04|13.24|0
1669059900000|2022-11-21 19:45:00|15.14|13.34|15.1|13.3|15.15|13.35|15.09|13.29|0
1669060200000|2022-11-21 19:50:00|15.11|13.31|15.06|13.26|15.12|13.32|15.02|13.22|0
1669060500000|2022-11-21 19:55:00|15.05|13.25|15.12|13.32|15.12|13.32|15.01|13.21|0
1669060800000|2022-11-21 20:00:00|15.11|13.31|15.03|13.23|15.14|13.34|15.03|13.23|0
1669061100000|2022-11-21 20:05:00|15.02|13.22|15.05|13.25|15.11|13.31|15.01|13.21|0
1669061400000|2022-11-21 20:10:00|15.06|13.26|15.05|13.25|15.11|13.31|15.04|13.24|0
1669061700000|2022-11-21 20:15:00|15.06|13.26|15.02|13.22|15.07|13.27|14.99|13.19|0
1669062000000|2022-11-21 20:20:00|15.01|13.21|15.14|13.34|15.15|13.35|14.99|13.19|0
1669062300000|2022-11-21 20:25:00|15.15|13.35|15.16|13.36|15.23|13.43|15.14|13.34|0
1669062600000|2022-11-21 20:30:00|15.17|13.37|15.09|13.29|15.18|13.38|14.99|13.19|0
1669062900000|2022-11-21 20:35:00|15.07|13.27|15.06|13.26|15.08|13.28|15.01|13.21|0
1669063200000|2022-11-21 20:40:00|15.05|13.25|15.05|13.25|15.11|13.31|15.04|13.24|0
1669063500000|2022-11-21 20:45:00|15.06|13.26|14.94|13.14|15.06|13.26|14.94|13.14|0
1669063800000|2022-11-21 20:50:00|14.93|13.13|14.93|13.13|15.01|13.21|14.86|13.06|0
1669064100000|2022-11-21 20:55:00|14.96|13.16|15.01|13.21|15.04|13.24|14.94|13.14|0
1669064400000|2022-11-21 21:00:00|14.99|13.19|14.99|13.19|15.01|13.21|14.95|13.15|0
1669064700000|2022-11-21 21:05:00|15|13.2|14.98|13.18|15.01|13.21|14.95|13.15|0
1669065000000|2022-11-21 21:10:00|14.97|13.17|14.94|13.14|14.97|13.17|14.92|13.12|0
1669065300000|2022-11-21 21:15:00|15.05|13.05|15.02|13.02|15.05|13.05|15|13|0
1669065600000|2022-11-21 21:20:00|15.03|13.03|15.05|13.05|15.05|13.05|15.03|13.03|0
1669065900000|2022-11-21 21:25:00|15.06|13.06|15.07|13.07|15.08|13.08|15.05|13.05|0
1669066200000|2022-11-21 21:30:00|15.08|13.08|15.07|13.07|15.09|13.09|15.06|13.06|0
1669066500000|2022-11-21 21:35:00|15.08|13.08|15.04|13.04|15.08|13.08|15.04|13.04|0
1669066800000|2022-11-21 21:40:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1669067100000|2022-11-21 21:45:00|15.02|13.02|15.06|13.06|15.07|13.07|15.02|13.02|0
1669067400000|2022-11-21 21:50:00|15.07|13.07|15.11|13.11|15.11|13.11|15.07|13.07|0
1669067700000|2022-11-21 21:55:00|15.1|13.1|15.1|13.1|15.11|13.11|15.08|13.08|0
1669068000000|2022-11-21 22:00:00|15.09|13.09|15.08|13.08|15.1|13.1|15.08|13.08|0
1669068300000|2022-11-21 22:05:00|15.09|13.09|15.08|13.08|15.09|13.09|15.06|13.06|0
1669068600000|2022-11-21 22:10:00|15.09|13.09|15.08|13.08|15.09|13.09|15.08|13.08|0
1669068900000|2022-11-21 22:15:00|15.07|13.07|15.07|13.07|15.07|13.07|15.06|13.06|0
1669069500000|2022-11-21 22:25:00|15.08|13.08|15.07|13.07|15.08|13.08|15.07|13.07|0
1669070400000|2022-11-21 22:40:00|15.08|13.08|15.08|13.08|15.08|13.08|15.08|13.08|0
1669070700000|2022-11-21 22:45:00|15.09|13.09|15.09|13.09|15.09|13.09|15.09|13.09|0
1669071600000|2022-11-21 23:00:00|15.08|13.08|15.01|13.01|15.09|13.09|15.01|13.01|0
1669071900000|2022-11-21 23:05:00|15.02|13.02|15.03|13.03|15.05|13.05|15.02|13.02|0
1669072200000|2022-11-21 23:10:00|15.02|13.02|15.03|13.03|15.05|13.05|15.01|13.01|0
1669072500000|2022-11-21 23:15:00|15.02|13.02|15.05|13.05|15.06|13.06|15.02|13.02|0
1669072800000|2022-11-21 23:20:00|15.06|13.06|15.06|13.06|15.07|13.07|15.02|13.02|0
1669073100000|2022-11-21 23:25:00|15.05|13.05|15.09|13.09|15.09|13.09|15.04|13.04|0
1669073400000|2022-11-21 23:30:00|15.08|13.08|15.08|13.08|15.09|13.09|15.04|13.04|0
1669073700000|2022-11-21 23:35:00|15.09|13.09|15.07|13.07|15.1|13.1|15.06|13.06|0
1669074000000|2022-11-21 23:40:00|15.06|13.06|15.08|13.08|15.08|13.08|15.05|13.05|0
1669074300000|2022-11-21 23:45:00|15.09|13.09|15.09|13.09|15.1|13.1|15.08|13.08|0
1669074600000|2022-11-21 23:50:00|15.08|13.08|15.06|13.06|15.08|13.08|15.06|13.06|0
1669074900000|2022-11-21 23:55:00|15.07|13.07|15.03|13.03|15.07|13.07|15.02|13.02|0
1669075200000|2022-11-22 00:00:00|15.02|13.02|14.94|12.94|15.04|13.04|14.94|12.94|0
1669075500000|2022-11-22 00:05:00|14.93|12.93|14.96|12.96|14.98|12.98|14.92|12.92|0
1669075800000|2022-11-22 00:10:00|14.97|12.97|14.95|12.95|14.97|12.97|14.92|12.92|0
1669076100000|2022-11-22 00:15:00|14.94|12.94|14.92|12.92|14.94|12.94|14.89|12.89|0
1669076400000|2022-11-22 00:20:00|14.91|12.91|14.92|12.92|14.92|12.92|14.89|12.89|0
1669076700000|2022-11-22 00:25:00|14.91|12.91|14.87|12.87|14.92|12.92|14.87|12.87|0
1669077000000|2022-11-22 00:30:00|14.86|12.86|14.9|12.9|14.9|12.9|14.86|12.86|0
1669077300000|2022-11-22 00:35:00|14.91|12.91|14.88|12.88|14.92|12.92|14.87|12.87|0
1669077600000|2022-11-22 00:40:00|14.87|12.87|14.9|12.9|14.9|12.9|14.85|12.85|0
1669077900000|2022-11-22 00:45:00|14.89|12.89|14.93|12.93|14.93|12.93|14.88|12.88|0
1669078200000|2022-11-22 00:50:00|14.92|12.92|14.92|12.92|14.94|12.94|14.91|12.91|0
1669078500000|2022-11-22 00:55:00|14.93|12.93|14.92|12.92|14.94|12.94|14.91|12.91|0
1669078800000|2022-11-22 01:00:00|14.93|12.93|14.95|12.95|14.95|12.95|14.9|12.9|0
1669079100000|2022-11-22 01:05:00|14.94|12.94|14.92|12.92|14.94|12.94|14.89|12.89|0
1669079400000|2022-11-22 01:10:00|14.91|12.91|14.9|12.9|14.93|12.93|14.88|12.88|0
1669079700000|2022-11-22 01:15:00|14.89|12.89|14.91|12.91|14.92|12.92|14.89|12.89|0
1669080000000|2022-11-22 01:20:00|14.9|12.9|14.88|12.88|14.91|12.91|14.88|12.88|0
1669080300000|2022-11-22 01:25:00|14.87|12.87|14.89|12.89|14.89|12.89|14.85|12.85|0
1669080600000|2022-11-22 01:30:00|14.88|12.88|14.84|12.84|14.88|12.88|14.83|12.83|0
1669080900000|2022-11-22 01:35:00|14.83|12.83|14.83|12.83|14.84|12.84|14.82|12.82|0
1669081200000|2022-11-22 01:40:00|14.84|12.84|14.87|12.87|14.87|12.87|14.82|12.82|0
1669081500000|2022-11-22 01:45:00|14.86|12.86|14.92|12.92|14.92|12.92|14.85|12.85|0
1669081800000|2022-11-22 01:50:00|14.93|12.93|14.93|12.93|14.94|12.94|14.9|12.9|0
1669082100000|2022-11-22 01:55:00|14.94|12.94|14.92|12.92|14.94|12.94|14.92|12.92|0
1669082400000|2022-11-22 02:00:00|14.93|12.93|14.95|12.95|14.95|12.95|14.91|12.91|0
1669082700000|2022-11-22 02:05:00|14.94|12.94|14.93|12.93|14.95|12.95|14.92|12.92|0
1669083000000|2022-11-22 02:10:00|14.92|12.92|14.91|12.91|14.92|12.92|14.9|12.9|0
1669083300000|2022-11-22 02:15:00|14.9|12.9|14.91|12.91|14.91|12.91|14.89|12.89|0
1669083600000|2022-11-22 02:20:00|14.92|12.92|14.93|12.93|14.93|12.93|14.91|12.91|0
1669083900000|2022-11-22 02:25:00|14.94|12.94|14.95|12.95|14.95|12.95|14.92|12.92|0
1669084200000|2022-11-22 02:30:00|14.96|12.96|14.99|12.99|14.99|12.99|14.95|12.95|0
1669084500000|2022-11-22 02:35:00|14.98|12.98|14.98|12.98|14.99|12.99|14.97|12.97|0
1669084800000|2022-11-22 02:40:00|14.97|12.97|14.97|12.97|14.99|12.99|14.95|12.95|0
1669085100000|2022-11-22 02:45:00|14.98|12.98|14.97|12.97|15|13|14.97|12.97|0
1669085400000|2022-11-22 02:50:00|14.98|12.98|14.95|12.95|14.98|12.98|14.94|12.94|0
1669085700000|2022-11-22 02:55:00|14.96|12.96|14.91|12.91|14.96|12.96|14.91|12.91|0
1669086000000|2022-11-22 03:00:00|14.92|12.92|14.92|12.92|14.93|12.93|14.9|12.9|0
1669086300000|2022-11-22 03:05:00|14.91|12.91|14.89|12.89|14.93|12.93|14.89|12.89|0
1669086600000|2022-11-22 03:10:00|14.9|12.9|14.9|12.9|14.91|12.91|14.89|12.89|0
1669086900000|2022-11-22 03:15:00|14.91|12.91|14.89|12.89|14.92|12.92|14.89|12.89|0
1669087200000|2022-11-22 03:20:00|14.9|12.9|14.89|12.89|14.91|12.91|14.89|12.89|0
1669087500000|2022-11-22 03:25:00|14.88|12.88|14.86|12.86|14.88|12.88|14.85|12.85|0
1669087800000|2022-11-22 03:30:00|14.85|12.85|14.83|12.83|14.87|12.87|14.83|12.83|0
1669088100000|2022-11-22 03:35:00|14.84|12.84|14.85|12.85|14.85|12.85|14.83|12.83|0
1669088400000|2022-11-22 03:40:00|14.86|12.86|14.87|12.87|14.87|12.87|14.85|12.85|0
1669088700000|2022-11-22 03:45:00|14.88|12.88|14.86|12.86|14.88|12.88|14.86|12.86|0
1669089000000|2022-11-22 03:50:00|14.87|12.87|14.89|12.89|14.9|12.9|14.86|12.86|0
1669089300000|2022-11-22 03:55:00|14.9|12.9|14.89|12.89|14.9|12.9|14.89|12.89|0
1669089600000|2022-11-22 04:00:00|14.9|12.9|14.91|12.91|14.91|12.91|14.89|12.89|0
1669089900000|2022-11-22 04:05:00|14.92|12.92|14.92|12.92|14.92|12.92|14.91|12.91|0
1669090200000|2022-11-22 04:10:00|14.91|12.91|14.91|12.91|14.92|12.92|14.9|12.9|0
1669090500000|2022-11-22 04:15:00|14.9|12.9|14.91|12.91|14.91|12.91|14.9|12.9|0
1669090800000|2022-11-22 04:20:00|14.9|12.9|14.91|12.91|14.92|12.92|14.9|12.9|0
1669091100000|2022-11-22 04:25:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1669091400000|2022-11-22 04:30:00|14.91|12.91|14.91|12.91|14.91|12.91|14.89|12.89|0
1669091700000|2022-11-22 04:35:00|14.9|12.9|14.91|12.91|14.91|12.91|14.9|12.9|0
1669092000000|2022-11-22 04:40:00|14.9|12.9|14.89|12.89|14.91|12.91|14.88|12.88|0
1669092300000|2022-11-22 04:45:00|14.9|12.9|14.91|12.91|14.92|12.92|14.89|12.89|0
1669092600000|2022-11-22 04:50:00|14.9|12.9|14.91|12.91|14.91|12.91|14.89|12.89|0
1669092900000|2022-11-22 04:55:00|14.92|12.92|14.92|12.92|14.92|12.92|14.91|12.91|0
1669093200000|2022-11-22 05:00:00|14.91|12.91|14.95|12.95|14.96|12.96|14.91|12.91|0
1669093500000|2022-11-22 05:05:00|14.96|12.96|14.96|12.96|14.96|12.96|14.94|12.94|0
1669093800000|2022-11-22 05:10:00|14.97|12.97|14.95|12.95|14.97|12.97|14.94|12.94|0
1669094100000|2022-11-22 05:15:00|14.96|12.96|14.95|12.95|14.97|12.97|14.93|12.93|0
1669094400000|2022-11-22 05:20:00|14.94|12.94|14.96|12.96|14.97|12.97|14.94|12.94|0
1669094700000|2022-11-22 05:25:00|14.97|12.97|14.98|12.98|15|13|14.97|12.97|0
1669095000000|2022-11-22 05:30:00|14.99|12.99|15.02|13.02|15.02|13.02|14.98|12.98|0
1669095300000|2022-11-22 05:35:00|15.01|13.01|15.03|13.03|15.04|13.04|15.01|13.01|0
1669095600000|2022-11-22 05:40:00|15.04|13.04|15.04|13.04|15.04|13.04|15.02|13.02|0
1669095900000|2022-11-22 05:45:00|15.03|13.03|15.02|13.02|15.04|13.04|15.02|13.02|0
1669096200000|2022-11-22 05:50:00|15.03|13.03|15.04|13.04|15.06|13.06|15.01|13.01|0
1669096500000|2022-11-22 05:55:00|15.05|13.05|15.04|13.04|15.06|13.06|15.02|13.02|0
1669096800000|2022-11-22 06:00:00|15.03|13.03|15.01|13.01|15.03|13.03|14.98|12.98|0
1669097100000|2022-11-22 06:05:00|15|13|15|13|15.02|13.02|14.99|12.99|0
1669097400000|2022-11-22 06:10:00|14.99|12.99|15|13|15.02|13.02|14.98|12.98|0
1669097700000|2022-11-22 06:15:00|14.99|12.99|15.01|13.01|15.02|13.02|14.99|12.99|0
1669098000000|2022-11-22 06:20:00|15.02|13.02|15.02|13.02|15.03|13.03|15|13|0
1669098300000|2022-11-22 06:25:00|15.01|13.01|15|13|15.02|13.02|14.99|12.99|0
1669098600000|2022-11-22 06:30:00|14.99|12.99|15.05|13.05|15.06|13.06|14.99|12.99|0
1669098900000|2022-11-22 06:35:00|15.06|13.06|15.03|13.03|15.06|13.06|15.03|13.03|0
1669099200000|2022-11-22 06:40:00|15.02|13.02|15.04|13.04|15.05|13.05|15.02|13.02|0
1669099500000|2022-11-22 06:45:00|15.05|13.05|15.09|13.09|15.09|13.09|15.04|13.04|0
1669099800000|2022-11-22 06:50:00|15.08|13.08|15.07|13.07|15.09|13.09|15.06|13.06|0
1669100100000|2022-11-22 06:55:00|15.08|13.08|15.07|13.07|15.09|13.09|15.07|13.07|0
1669100400000|2022-11-22 07:00:00|15.08|13.08|15.12|13.12|15.12|13.12|15.07|13.07|0
1669100700000|2022-11-22 07:05:00|15.11|13.11|15.09|13.09|15.12|13.12|15.07|13.07|0
1669101000000|2022-11-22 07:10:00|15.1|13.1|15.1|13.1|15.11|13.11|15.08|13.08|0
1669101300000|2022-11-22 07:15:00|15.11|13.11|15.15|13.15|15.16|13.16|15.07|13.07|0
1669101600000|2022-11-22 07:20:00|15.16|13.16|15.09|13.09|15.18|13.18|15.09|13.09|0
1669101900000|2022-11-22 07:25:00|15.08|13.08|15.09|13.09|15.1|13.1|15.06|13.06|0
1669102200000|2022-11-22 07:30:00|15.08|13.08|15.08|13.08|15.09|13.09|15.06|13.06|0
1669102500000|2022-11-22 07:35:00|15.07|13.07|15.11|13.11|15.11|13.11|15.07|13.07|0
1669102800000|2022-11-22 07:40:00|15.1|13.1|15.09|13.09|15.12|13.12|15.08|13.08|0
1669103100000|2022-11-22 07:45:00|15.08|13.08|15.03|13.03|15.09|13.09|15.03|13.03|0
1669103400000|2022-11-22 07:50:00|15.04|13.04|15.02|13.02|15.05|13.05|15.02|13.02|0
1669103700000|2022-11-22 07:55:00|15.01|13.01|15.05|13.05|15.05|13.05|14.98|12.98|0
1669104000000|2022-11-22 08:00:00|15.04|13.04|15.13|13.13|15.14|13.14|14.99|12.99|0
1669104300000|2022-11-22 08:05:00|15.03|13.23|15.05|13.25|15.1|13.3|14.96|13.16|0
1669104600000|2022-11-22 08:10:00|15.04|13.24|14.89|13.09|15.06|13.26|14.83|13.03|0
1669104900000|2022-11-22 08:15:00|14.88|13.08|14.8|13|14.88|13.08|14.79|12.99|0
1669105200000|2022-11-22 08:20:00|14.79|12.99|14.91|13.11|14.94|13.14|14.78|12.98|0
1669105500000|2022-11-22 08:25:00|14.9|13.1|14.84|13.04|14.9|13.1|14.79|12.99|0
1669105800000|2022-11-22 08:30:00|14.85|13.05|14.95|13.15|14.99|13.19|14.82|13.02|0
1669106100000|2022-11-22 08:35:00|14.96|13.16|14.97|13.17|15.01|13.21|14.92|13.12|0
1669106400000|2022-11-22 08:40:00|14.98|13.18|15.04|13.24|15.07|13.27|14.97|13.17|0
1669106700000|2022-11-22 08:45:00|15.05|13.25|14.97|13.17|15.05|13.25|14.94|13.14|0
1669107000000|2022-11-22 08:50:00|14.96|13.16|14.93|13.13|14.99|13.19|14.92|13.12|0
1669107300000|2022-11-22 08:55:00|14.92|13.12|14.93|13.13|14.97|13.17|14.89|13.09|0
1669107600000|2022-11-22 09:00:00|14.92|13.12|14.82|13.02|14.93|13.13|14.81|13.01|0
1669107900000|2022-11-22 09:05:00|14.81|13.01|14.86|13.06|14.87|13.07|14.81|13.01|0
1669108200000|2022-11-22 09:10:00|14.85|13.05|14.86|13.06|14.89|13.09|14.85|13.05|0
1669108500000|2022-11-22 09:15:00|14.85|13.05|14.83|13.03|14.87|13.07|14.82|13.02|0
1669108800000|2022-11-22 09:20:00|14.84|13.04|14.76|12.96|14.86|13.06|14.76|12.96|0
1669109100000|2022-11-22 09:25:00|14.75|12.95|14.68|12.88|14.78|12.98|14.68|12.88|0
1669109400000|2022-11-22 09:30:00|14.67|12.87|14.58|12.78|14.68|12.88|14.55|12.75|0
1669109700000|2022-11-22 09:35:00|14.57|12.77|14.47|12.67|14.6|12.8|14.46|12.66|0
1669110000000|2022-11-22 09:40:00|14.48|12.68|14.69|12.89|14.77|12.97|14.46|12.66|0
1669110300000|2022-11-22 09:45:00|14.68|12.88|14.74|12.94|14.75|12.95|14.67|12.87|0
1669110600000|2022-11-22 09:50:00|14.75|12.95|14.71|12.91|14.75|12.95|14.7|12.9|0
1669110900000|2022-11-22 09:55:00|14.7|12.9|14.69|12.89|14.71|12.91|14.67|12.87|0
1669111200000|2022-11-22 10:00:00|14.7|12.9|14.73|12.93|14.73|12.93|14.66|12.86|0
1669111500000|2022-11-22 10:05:00|14.72|12.92|14.74|12.94|14.74|12.94|14.71|12.91|0
1669111800000|2022-11-22 10:10:00|14.73|12.93|14.74|12.94|14.76|12.96|14.72|12.92|0
1669112100000|2022-11-22 10:15:00|14.73|12.93|14.74|12.94|14.74|12.94|14.71|12.91|0
1669112400000|2022-11-22 10:20:00|14.76|12.96|14.77|12.97|14.82|13.02|14.74|12.94|0
1669112700000|2022-11-22 10:25:00|14.78|12.98|14.82|13.02|14.82|13.02|14.76|12.96|0
1669113000000|2022-11-22 10:30:00|14.81|13.01|14.81|13.01|14.82|13.02|14.79|12.99|0
1669113300000|2022-11-22 10:35:00|14.8|13|14.76|12.96|14.8|13|14.76|12.96|0
1669113600000|2022-11-22 10:40:00|14.77|12.97|14.78|12.98|14.78|12.98|14.75|12.95|0
1669113900000|2022-11-22 10:45:00|14.79|12.99|14.82|13.02|14.82|13.02|14.78|12.98|0
1669114200000|2022-11-22 10:50:00|14.83|13.03|14.79|12.99|14.83|13.03|14.79|12.99|0
1669114500000|2022-11-22 10:55:00|14.78|12.98|14.77|12.97|14.79|12.99|14.75|12.95|0
1669114800000|2022-11-22 11:00:00|14.76|12.96|14.74|12.94|14.76|12.96|14.73|12.93|0
1669115100000|2022-11-22 11:05:00|14.75|12.95|14.79|12.99|14.79|12.99|14.75|12.95|0
1669115400000|2022-11-22 11:10:00|14.78|12.98|14.92|13.12|14.95|13.15|14.76|12.96|0
1669115700000|2022-11-22 11:15:00|14.94|13.14|14.82|13.02|14.97|13.17|14.81|13.01|0
1669116000000|2022-11-22 11:20:00|14.83|13.03|14.82|13.02|14.86|13.06|14.81|13.01|0
1669116300000|2022-11-22 11:25:00|14.81|13.01|14.82|13.02|14.83|13.03|14.8|13|0
1669116600000|2022-11-22 11:30:00|14.83|13.03|14.83|13.03|14.84|13.04|14.8|13|0
1669116900000|2022-11-22 11:35:00|14.82|13.02|14.92|13.12|14.94|13.14|14.81|13.01|0
1669117200000|2022-11-22 11:40:00|14.93|13.13|14.93|13.13|14.93|13.13|14.87|13.07|0
1669117500000|2022-11-22 11:45:00|14.92|13.12|14.95|13.15|14.97|13.17|14.89|13.09|0
1669117800000|2022-11-22 11:50:00|14.94|13.14|14.93|13.13|14.96|13.16|14.92|13.12|0
1669118100000|2022-11-22 11:55:00|14.94|13.14|14.84|13.04|14.94|13.14|14.82|13.02|0
1669118400000|2022-11-22 12:00:00|14.82|13.02|14.81|13.01|14.87|13.07|14.81|13.01|0
1669118700000|2022-11-22 12:05:00|14.8|13|14.77|12.97|14.83|13.03|14.77|12.97|0
1669119000000|2022-11-22 12:10:00|14.76|12.96|14.72|12.92|14.79|12.99|14.72|12.92|0
1669119300000|2022-11-22 12:15:00|14.73|12.93|14.73|12.93|14.75|12.95|14.72|12.92|0
1669119600000|2022-11-22 12:20:00|14.74|12.94|14.72|12.92|14.76|12.96|14.7|12.9|0
1669119900000|2022-11-22 12:25:00|14.71|12.91|14.68|12.88|14.72|12.92|14.67|12.87|0
1669120200000|2022-11-22 12:30:00|14.69|12.89|14.7|12.9|14.71|12.91|14.65|12.85|0
1669120500000|2022-11-22 12:35:00|14.71|12.91|14.7|12.9|14.71|12.91|14.68|12.88|0
1669120800000|2022-11-22 12:40:00|14.71|12.91|14.72|12.92|14.74|12.94|14.7|12.9|0
1669121100000|2022-11-22 12:45:00|14.73|12.93|14.71|12.91|14.73|12.93|14.68|12.88|0
1669121400000|2022-11-22 12:50:00|14.7|12.9|14.59|12.79|14.71|12.91|14.56|12.76|0
1669121700000|2022-11-22 12:55:00|14.6|12.8|14.59|12.79|14.62|12.82|14.57|12.77|0
1669122000000|2022-11-22 13:00:00|14.58|12.78|14.46|12.66|14.59|12.79|14.43|12.63|0
1669122300000|2022-11-22 13:05:00|14.47|12.67|14.49|12.69|14.49|12.69|14.46|12.66|0
1669122600000|2022-11-22 13:10:00|14.48|12.68|14.47|12.67|14.5|12.7|14.45|12.65|0
1669122900000|2022-11-22 13:15:00|14.48|12.68|14.44|12.64|14.48|12.68|14.4|12.6|0
1669123200000|2022-11-22 13:20:00|14.45|12.65|14.49|12.69|14.5|12.7|14.41|12.61|0
1669123500000|2022-11-22 13:25:00|14.5|12.7|14.5|12.7|14.51|12.71|14.47|12.67|0
1669123800000|2022-11-22 13:30:00|14.51|12.71|14.49|12.69|14.51|12.71|14.48|12.68|0
1669124100000|2022-11-22 13:35:00|14.48|12.68|14.49|12.69|14.5|12.7|14.44|12.64|0
1669124400000|2022-11-22 13:40:00|14.48|12.68|14.48|12.68|14.49|12.69|14.44|12.64|0
1669124700000|2022-11-22 13:45:00|14.49|12.69|14.38|12.58|14.5|12.7|14.36|12.56|0
1669125000000|2022-11-22 13:50:00|14.37|12.57|14.36|12.56|14.37|12.57|14.33|12.53|0
1669125300000|2022-11-22 13:55:00|14.35|12.55|14.34|12.54|14.39|12.59|14.33|12.53|0
1669125600000|2022-11-22 14:00:00|14.33|12.53|14.38|12.58|14.38|12.58|14.3|12.5|0
1669125900000|2022-11-22 14:05:00|14.37|12.57|14.41|12.61|14.41|12.61|14.35|12.55|0
1669126200000|2022-11-22 14:10:00|14.4|12.6|14.37|12.57|14.42|12.62|14.36|12.56|0
1669126500000|2022-11-22 14:15:00|14.36|12.56|14.32|12.52|14.42|12.62|14.31|12.51|0
1669126800000|2022-11-22 14:20:00|14.31|12.51|14.33|12.53|14.36|12.56|14.31|12.51|0
1669127100000|2022-11-22 14:25:00|14.34|12.54|14.38|12.58|14.38|12.58|14.34|12.54|0
1669127400000|2022-11-22 14:30:00|14.34|12.54|14.47|12.67|14.51|12.71|14.29|12.49|0
1669127700000|2022-11-22 14:35:00|14.44|12.64|14.55|12.75|14.6|12.8|14.36|12.56|0
1669128000000|2022-11-22 14:40:00|14.57|12.77|14.62|12.82|14.7|12.9|14.52|12.72|0
1669128300000|2022-11-22 14:45:00|14.63|12.83|14.58|12.78|14.65|12.85|14.52|12.72|0
1669128600000|2022-11-22 14:50:00|14.6|12.8|14.61|12.81|14.62|12.82|14.53|12.73|0
1669128900000|2022-11-22 14:55:00|14.62|12.82|14.46|12.66|14.62|12.82|14.43|12.63|0
1669129200000|2022-11-22 15:00:00|14.48|12.68|14.35|12.55|14.51|12.71|14.26|12.46|0
1669129500000|2022-11-22 15:05:00|14.34|12.54|14.3|12.5|14.34|12.54|14.24|12.44|0
1669129800000|2022-11-22 15:10:00|14.29|12.49|14.13|12.33|14.31|12.51|14.13|12.33|0
1669130100000|2022-11-22 15:15:00|14.09|12.29|14.26|12.46|14.59|12.79|14.09|12.29|0
1669130400000|2022-11-22 15:20:00|14.25|12.45|14.45|12.65|14.47|12.67|14.18|12.38|0
1669130700000|2022-11-22 15:25:00|14.46|12.66|14.41|12.61|14.48|12.68|14.39|12.59|0
1669131000000|2022-11-22 15:30:00|14.39|12.59|14.43|12.63|14.49|12.69|14.31|12.51|0
1669131300000|2022-11-22 15:35:00|14.44|12.64|14.51|12.71|14.51|12.71|14.4|12.6|0
1669131600000|2022-11-22 15:40:00|14.49|12.69|14.45|12.65|14.53|12.73|14.42|12.62|0
1669131900000|2022-11-22 15:45:00|14.43|12.63|14.31|12.51|14.46|12.66|14.28|12.48|0
1669132200000|2022-11-22 15:50:00|14.28|12.48|14.3|12.5|14.31|12.51|14.23|12.43|0
1669132500000|2022-11-22 15:55:00|14.29|12.49|14.26|12.46|14.34|12.54|14.23|12.43|0
1669132800000|2022-11-22 16:00:00|14.24|12.44|14.35|12.55|14.37|12.57|14.24|12.44|0
1669133100000|2022-11-22 16:05:00|14.33|12.53|14.32|12.52|14.39|12.59|14.3|12.5|0
1669133400000|2022-11-22 16:10:00|14.31|12.51|14.34|12.54|14.37|12.57|14.26|12.46|0
1669133700000|2022-11-22 16:15:00|14.36|12.56|14.32|12.52|14.48|12.68|14.32|12.52|0
1669134000000|2022-11-22 16:20:00|14.33|12.53|14.33|12.53|14.36|12.56|14.3|12.5|0
1669134300000|2022-11-22 16:25:00|14.32|12.52|14.34|12.54|14.36|12.56|14.29|12.49|0
1669134600000|2022-11-22 16:30:00|14.33|12.53|14.37|12.57|14.43|12.63|14.32|12.52|0
1669134900000|2022-11-22 16:35:00|14.38|12.58|14.39|12.59|14.46|12.66|14.35|12.55|0
1669135200000|2022-11-22 16:40:00|14.4|12.6|14.4|12.6|14.42|12.62|14.34|12.54|0
1669135500000|2022-11-22 16:45:00|14.39|12.59|14.37|12.57|14.43|12.63|14.36|12.56|0
1669135800000|2022-11-22 16:50:00|14.36|12.56|14.33|12.53|14.41|12.61|14.33|12.53|0
1669136100000|2022-11-22 16:55:00|14.34|12.54|14.3|12.5|14.35|12.55|14.29|12.49|0
1669136400000|2022-11-22 17:00:00|14.29|12.49|14.24|12.44|14.29|12.49|14.22|12.42|0
1669136700000|2022-11-22 17:05:00|14.25|12.45|14.3|12.5|14.33|12.53|14.24|12.44|0
1669137000000|2022-11-22 17:10:00|14.31|12.51|14.28|12.48|14.31|12.51|14.24|12.44|0
1669137300000|2022-11-22 17:15:00|14.27|12.47|14.25|12.45|14.28|12.48|14.2|12.4|0
1669137600000|2022-11-22 17:20:00|14.24|12.44|14.3|12.5|14.34|12.54|14.24|12.44|0
1669137900000|2022-11-22 17:25:00|14.31|12.51|14.29|12.49|14.34|12.54|14.29|12.49|0
1669138200000|2022-11-22 17:30:00|14.3|12.5|14.28|12.48|14.32|12.52|14.26|12.46|0
1669138500000|2022-11-22 17:35:00|14.29|12.49|14.25|12.45|14.29|12.49|14.24|12.44|0
1669138800000|2022-11-22 17:40:00|14.24|12.44|14.23|12.43|14.32|12.52|14.23|12.43|0
1669139100000|2022-11-22 17:45:00|14.24|12.44|14.27|12.47|14.27|12.47|14.22|12.42|0
1669139400000|2022-11-22 17:50:00|14.26|12.46|14.3|12.5|14.31|12.51|14.25|12.45|0
1669139700000|2022-11-22 17:55:00|14.31|12.51|14.29|12.49|14.32|12.52|14.28|12.48|0
1669140000000|2022-11-22 18:00:00|14.28|12.48|14.26|12.46|14.32|12.52|14.23|12.43|0
1669140300000|2022-11-22 18:05:00|14.28|12.48|14.15|12.35|14.3|12.5|14.14|12.34|0
1669140600000|2022-11-22 18:10:00|14.16|12.36|14.09|12.29|14.16|12.36|14.08|12.28|0
1669140900000|2022-11-22 18:15:00|14.08|12.28|14.08|12.28|14.11|12.31|14.07|12.27|0
1669141200000|2022-11-22 18:20:00|14.09|12.29|14.28|12.48|14.5|12.7|14.08|12.28|0
1669141500000|2022-11-22 18:25:00|14.27|12.47|14.26|12.46|14.29|12.49|14.23|12.43|0
1669141800000|2022-11-22 18:30:00|14.24|12.44|14.26|12.46|14.27|12.47|14.23|12.43|0
1669142100000|2022-11-22 18:35:00|14.27|12.47|14.3|12.5|14.32|12.52|14.27|12.47|0
1669142400000|2022-11-22 18:40:00|14.29|12.49|14.28|12.48|14.31|12.51|14.26|12.46|0
1669142700000|2022-11-22 18:45:00|14.27|12.47|14.24|12.44|14.28|12.48|14.24|12.44|0
1669143000000|2022-11-22 18:50:00|14.25|12.45|14.21|12.41|14.26|12.46|14.2|12.4|0
1669143300000|2022-11-22 18:55:00|14.22|12.42|14.23|12.43|14.25|12.45|14.22|12.42|0
1669143600000|2022-11-22 19:00:00|14.22|12.42|14.22|12.42|14.27|12.47|14.19|12.39|0
1669143900000|2022-11-22 19:05:00|14.23|12.43|14.3|12.5|14.3|12.5|14.2|12.4|0
1669144200000|2022-11-22 19:10:00|14.29|12.49|14.3|12.5|14.32|12.52|14.26|12.46|0
1669144500000|2022-11-22 19:15:00|14.31|12.51|14.26|12.46|14.31|12.51|14.24|12.44|0
1669144800000|2022-11-22 19:20:00|14.25|12.45|14.23|12.43|14.26|12.46|14.23|12.43|0
1669145100000|2022-11-22 19:25:00|14.24|12.44|14.23|12.43|14.25|12.45|14.21|12.41|0
1669145400000|2022-11-22 19:30:00|14.24|12.44|14.27|12.47|14.28|12.48|14.23|12.43|0
1669145700000|2022-11-22 19:35:00|14.28|12.48|14.16|12.36|14.28|12.48|14.14|12.34|0
1669146000000|2022-11-22 19:40:00|14.17|12.37|14.25|12.45|14.26|12.46|14.15|12.35|0
1669146300000|2022-11-22 19:45:00|14.24|12.44|14.19|12.39|14.24|12.44|14.19|12.39|0
1669146600000|2022-11-22 19:50:00|14.18|12.38|14.13|12.33|14.2|12.4|14.12|12.32|0
1669146900000|2022-11-22 19:55:00|14.14|12.34|14.13|12.33|14.16|12.36|14.11|12.31|0
1669147200000|2022-11-22 20:00:00|14.14|12.34|14.02|12.22|14.15|12.35|14.01|12.21|0
1669147500000|2022-11-22 20:05:00|14.01|12.21|14.02|12.22|14.05|12.25|14.01|12.21|0
1669147800000|2022-11-22 20:10:00|14.03|12.23|14.36|12.56|14.4|12.6|14.02|12.22|0
1669148100000|2022-11-22 20:15:00|14.35|12.55|14.42|12.62|14.42|12.62|14.34|12.54|0
1669148400000|2022-11-22 20:20:00|14.41|12.61|14.34|12.54|14.41|12.61|14.34|12.54|0
1669148700000|2022-11-22 20:25:00|14.33|12.53|14.35|12.55|14.38|12.58|14.33|12.53|0
1669149000000|2022-11-22 20:30:00|14.36|12.56|14.29|12.49|14.37|12.57|14.29|12.49|0
1669149300000|2022-11-22 20:35:00|14.3|12.5|14.3|12.5|14.34|12.54|14.29|12.49|0
1669149600000|2022-11-22 20:40:00|14.31|12.51|14.31|12.51|14.33|12.53|14.29|12.49|0
1669149900000|2022-11-22 20:45:00|14.33|12.53|14.29|12.49|14.33|12.53|14.26|12.46|0
1669150200000|2022-11-22 20:50:00|14.24|12.44|14.11|12.31|14.33|12.53|14.07|12.27|0
1669150500000|2022-11-22 20:55:00|14.13|12.33|14.08|12.28|14.13|12.33|14.03|12.23|0
1669150800000|2022-11-22 21:00:00|14.11|12.31|14.1|12.3|14.11|12.31|14.08|12.28|0
1669151100000|2022-11-22 21:05:00|14.11|12.31|14.11|12.31|14.12|12.32|14.1|12.3|0
1669151400000|2022-11-22 21:10:00|14.12|12.32|14.09|12.29|14.12|12.32|14.08|12.28|0
1669151700000|2022-11-22 21:15:00|14.2|12.2|14.2|12.2|14.21|12.21|14.18|12.18|0
1669152000000|2022-11-22 21:20:00|14.19|12.19|14.21|12.21|14.21|12.21|14.19|12.19|0
1669152300000|2022-11-22 21:25:00|14.22|12.22|14.19|12.19|14.22|12.22|14.19|12.19|0
1669152600000|2022-11-22 21:30:00|14.2|12.2|14.2|12.2|14.21|12.21|14.19|12.19|0
1669152900000|2022-11-22 21:35:00|14.21|12.21|14.22|12.22|14.22|12.22|14.21|12.21|0
1669153200000|2022-11-22 21:40:00|14.21|12.21|14.22|12.22|14.22|12.22|14.21|12.21|0
1669153500000|2022-11-22 21:45:00|14.23|12.23|14.2|12.2|14.24|12.24|14.19|12.19|0
1669153800000|2022-11-22 21:50:00|14.19|12.19|14.2|12.2|14.21|12.21|14.18|12.18|0
1669154100000|2022-11-22 21:55:00|14.19|12.19|14.18|12.18|14.2|12.2|14.18|12.18|0
1669154400000|2022-11-22 22:00:00|14.19|12.19|14.18|12.18|14.19|12.19|14.17|12.17|0
1669154700000|2022-11-22 22:05:00|14.19|12.19|14.18|12.18|14.19|12.19|14.18|12.18|0
1669155300000|2022-11-22 22:15:00|14.17|12.17|14.17|12.17|14.17|12.17|14.17|12.17|0
1669156500000|2022-11-22 22:35:00|14.16|12.16|14.16|12.16|14.16|12.16|14.16|12.16|0
1669156800000|2022-11-22 22:40:00|14.15|12.15|14.15|12.15|14.16|12.16|14.15|12.15|0
1669157100000|2022-11-22 22:45:00|14.16|12.16|14.15|12.15|14.16|12.16|14.15|12.15|0
1669157400000|2022-11-22 22:50:00|14.16|12.16|14.15|12.15|14.16|12.16|14.15|12.15|0
1669158000000|2022-11-22 23:00:00|14.16|12.16|14.17|12.17|14.18|12.18|14.12|12.12|0
1669158300000|2022-11-22 23:05:00|14.16|12.16|14.17|12.17|14.19|12.19|14.16|12.16|0
1669158600000|2022-11-22 23:10:00|14.16|12.16|14.15|12.15|14.17|12.17|14.14|12.14|0
1669158900000|2022-11-22 23:15:00|14.14|12.14|14.14|12.14|14.16|12.16|14.13|12.13|0
1669159200000|2022-11-22 23:20:00|14.13|12.13|14.13|12.13|14.14|12.14|14.11|12.11|0
1669159500000|2022-11-22 23:25:00|14.12|12.12|14.14|12.14|14.15|12.15|14.12|12.12|0
1669159800000|2022-11-22 23:30:00|14.13|12.13|14.16|12.16|14.16|12.16|14.13|12.13|0
1669160100000|2022-11-22 23:35:00|14.15|12.15|14.16|12.16|14.16|12.16|14.15|12.15|0
1669160400000|2022-11-22 23:40:00|14.15|12.15|14.16|12.16|14.18|12.18|14.15|12.15|0
1669160700000|2022-11-22 23:45:00|14.17|12.17|14.16|12.16|14.18|12.18|14.16|12.16|0
1669161000000|2022-11-22 23:50:00|14.17|12.17|14.16|12.16|14.17|12.17|14.16|12.16|0
1669161300000|2022-11-22 23:55:00|14.17|12.17|14.13|12.13|14.17|12.17|14.12|12.12|0
1669161600000|2022-11-23 00:00:00|14.12|12.12|14.07|12.07|14.12|12.12|14.07|12.07|0
1669161900000|2022-11-23 00:05:00|14.06|12.06|14.1|12.1|14.1|12.1|14.06|12.06|0
1669162200000|2022-11-23 00:10:00|14.09|12.09|14.08|12.08|14.11|12.11|14.08|12.08|0
1669162500000|2022-11-23 00:15:00|14.07|12.07|14.11|12.11|14.11|12.11|14.07|12.07|0
1669162800000|2022-11-23 00:20:00|14.1|12.1|14.11|12.11|14.11|12.11|14.09|12.09|0
1669163100000|2022-11-23 00:25:00|14.1|12.1|14.11|12.11|14.11|12.11|14.09|12.09|0
1669163400000|2022-11-23 00:30:00|14.1|12.1|14.11|12.11|14.12|12.12|14.1|12.1|0
1669163700000|2022-11-23 00:35:00|14.12|12.12|14.12|12.12|14.12|12.12|14.1|12.1|0
1669164000000|2022-11-23 00:40:00|14.13|12.13|14.13|12.13|14.14|12.14|14.13|12.13|0
1669164300000|2022-11-23 00:45:00|14.14|12.14|14.14|12.14|14.14|12.14|14.13|12.13|0
1669164600000|2022-11-23 00:50:00|14.13|12.13|14.15|12.15|14.15|12.15|14.12|12.12|0
1669164900000|2022-11-23 00:55:00|14.16|12.16|14.15|12.15|14.16|12.16|14.14|12.14|0
1669165200000|2022-11-23 01:00:00|14.16|12.16|14.16|12.16|14.18|12.18|14.15|12.15|0
1669165500000|2022-11-23 01:05:00|14.15|12.15|14.17|12.17|14.17|12.17|14.15|12.15|0
1669165800000|2022-11-23 01:10:00|14.16|12.16|14.18|12.18|14.19|12.19|14.16|12.16|0
1669166100000|2022-11-23 01:15:00|14.19|12.19|14.18|12.18|14.19|12.19|14.17|12.17|0
1669166400000|2022-11-23 01:20:00|14.19|12.19|14.2|12.2|14.21|12.21|14.18|12.18|0
1669166700000|2022-11-23 01:25:00|14.19|12.19|14.18|12.18|14.2|12.2|14.16|12.16|0
1669167000000|2022-11-23 01:30:00|14.19|12.19|14.19|12.19|14.2|12.2|14.18|12.18|0
1669167300000|2022-11-23 01:35:00|14.2|12.2|14.19|12.19|14.2|12.2|14.17|12.17|0
1669167600000|2022-11-23 01:40:00|14.18|12.18|14.18|12.18|14.18|12.18|14.15|12.15|0
1669167900000|2022-11-23 01:45:00|14.17|12.17|14.2|12.2|14.21|12.21|14.17|12.17|0
1669168200000|2022-11-23 01:50:00|14.19|12.19|14.18|12.18|14.2|12.2|14.18|12.18|0
1669168500000|2022-11-23 01:55:00|14.19|12.19|14.18|12.18|14.19|12.19|14.14|12.14|0
1669168800000|2022-11-23 02:00:00|14.17|12.17|14.16|12.16|14.18|12.18|14.15|12.15|0
1669169100000|2022-11-23 02:05:00|14.17|12.17|14.16|12.16|14.18|12.18|14.16|12.16|0
1669169400000|2022-11-23 02:10:00|14.17|12.17|14.18|12.18|14.19|12.19|14.16|12.16|0
1669169700000|2022-11-23 02:15:00|14.17|12.17|14.19|12.19|14.19|12.19|14.17|12.17|0
1669170000000|2022-11-23 02:20:00|14.18|12.18|14.2|12.2|14.21|12.21|14.18|12.18|0
1669170300000|2022-11-23 02:25:00|14.21|12.21|14.19|12.19|14.21|12.21|14.18|12.18|0
1669170600000|2022-11-23 02:30:00|14.2|12.2|14.2|12.2|14.2|12.2|14.18|12.18|0
1669170900000|2022-11-23 02:35:00|14.19|12.19|14.19|12.19|14.2|12.2|14.18|12.18|0
1669171200000|2022-11-23 02:40:00|14.2|12.2|14.21|12.21|14.22|12.22|14.2|12.2|0
1669171500000|2022-11-23 02:45:00|14.2|12.2|14.19|12.19|14.21|12.21|14.19|12.19|0
1669171800000|2022-11-23 02:50:00|14.18|12.18|14.18|12.18|14.19|12.19|14.18|12.18|0
1669172100000|2022-11-23 02:55:00|14.17|12.17|14.14|12.14|14.17|12.17|14.14|12.14|0
1669172400000|2022-11-23 03:00:00|14.15|12.15|14.18|12.18|14.18|12.18|14.15|12.15|0
1669172700000|2022-11-23 03:05:00|14.19|12.19|14.19|12.19|14.19|12.19|14.17|12.17|0
1669173000000|2022-11-23 03:10:00|14.18|12.18|14.18|12.18|14.19|12.19|14.17|12.17|0
1669173300000|2022-11-23 03:15:00|14.19|12.19|14.18|12.18|14.19|12.19|14.18|12.18|0
1669173600000|2022-11-23 03:20:00|14.17|12.17|14.18|12.18|14.18|12.18|14.16|12.16|0
1669173900000|2022-11-23 03:25:00|14.17|12.17|14.17|12.17|14.18|12.18|14.17|12.17|0
1669174200000|2022-11-23 03:30:00|14.16|12.16|14.15|12.15|14.17|12.17|14.15|12.15|0
1669174500000|2022-11-23 03:35:00|14.14|12.14|14.16|12.16|14.16|12.16|14.14|12.14|0
1669174800000|2022-11-23 03:40:00|14.15|12.15|14.15|12.15|14.16|12.16|14.15|12.15|0
1669175100000|2022-11-23 03:45:00|14.14|12.14|14.13|12.13|14.15|12.15|14.13|12.13|0
1669175400000|2022-11-23 03:50:00|14.14|12.14|14.16|12.16|14.16|12.16|14.14|12.14|0
1669175700000|2022-11-23 03:55:00|14.17|12.17|14.17|12.17|14.19|12.19|14.16|12.16|0
1669176000000|2022-11-23 04:00:00|14.18|12.18|14.2|12.2|14.21|12.21|14.18|12.18|0
1669176300000|2022-11-23 04:05:00|14.21|12.21|14.19|12.19|14.21|12.21|14.19|12.19|0
1669176600000|2022-11-23 04:10:00|14.2|12.2|14.17|12.17|14.2|12.2|14.17|12.17|0
1669176900000|2022-11-23 04:15:00|14.18|12.18|14.17|12.17|14.18|12.18|14.17|12.17|0
1669177200000|2022-11-23 04:20:00|14.16|12.16|14.17|12.17|14.18|12.18|14.16|12.16|0
1669177500000|2022-11-23 04:25:00|14.16|12.16|14.18|12.18|14.18|12.18|14.16|12.16|0
1669177800000|2022-11-23 04:30:00|14.17|12.17|14.17|12.17|14.18|12.18|14.16|12.16|0
1669178100000|2022-11-23 04:35:00|14.18|12.18|14.17|12.17|14.19|12.19|14.17|12.17|0
1669178400000|2022-11-23 04:40:00|14.16|12.16|14.17|12.17|14.17|12.17|14.16|12.16|0
1669178700000|2022-11-23 04:45:00|14.18|12.18|14.18|12.18|14.18|12.18|14.17|12.17|0
1669179000000|2022-11-23 04:50:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1669179300000|2022-11-23 04:55:00|14.17|12.17|14.17|12.17|14.18|12.18|14.17|12.17|0
1669179600000|2022-11-23 05:00:00|14.18|12.18|14.18|12.18|14.18|12.18|14.15|12.15|0
1669179900000|2022-11-23 05:05:00|14.17|12.17|14.17|12.17|14.17|12.17|14.16|12.16|0
1669180200000|2022-11-23 05:10:00|14.18|12.18|14.16|12.16|14.18|12.18|14.16|12.16|0
1669180500000|2022-11-23 05:15:00|14.15|12.15|14.17|12.17|14.17|12.17|14.15|12.15|0
1669180800000|2022-11-23 05:20:00|14.16|12.16|14.14|12.14|14.16|12.16|14.13|12.13|0
1669181100000|2022-11-23 05:25:00|14.13|12.13|14.13|12.13|14.15|12.15|14.13|12.13|0
1669181400000|2022-11-23 05:30:00|14.14|12.14|14.16|12.16|14.16|12.16|14.13|12.13|0
1669181700000|2022-11-23 05:35:00|14.15|12.15|14.14|12.14|14.16|12.16|14.13|12.13|0
1669182000000|2022-11-23 05:40:00|14.13|12.13|14.1|12.1|14.13|12.13|14.1|12.1|0
1669182300000|2022-11-23 05:45:00|14.11|12.11|14.11|12.11|14.11|12.11|14.1|12.1|0
1669182600000|2022-11-23 05:50:00|14.1|12.1|14.09|12.09|14.11|12.11|14.08|12.08|0
1669182900000|2022-11-23 05:55:00|14.1|12.1|14.09|12.09|14.11|12.11|14.08|12.08|0
1669183200000|2022-11-23 06:00:00|14.08|12.08|14.08|12.08|14.09|12.09|14.05|12.05|0
1669183500000|2022-11-23 06:05:00|14.07|12.07|14.11|12.11|14.12|12.12|14.07|12.07|0
1669183800000|2022-11-23 06:10:00|14.12|12.12|14.12|12.12|14.14|12.14|14.11|12.11|0
1669184100000|2022-11-23 06:15:00|14.11|12.11|14.13|12.13|14.13|12.13|14.1|12.1|0
1669184400000|2022-11-23 06:20:00|14.12|12.12|14.14|12.14|14.14|12.14|14.12|12.12|0
1669184700000|2022-11-23 06:25:00|14.15|12.15|14.17|12.17|14.2|12.2|14.15|12.15|0
1669185000000|2022-11-23 06:30:00|14.18|12.18|14.15|12.15|14.18|12.18|14.15|12.15|0
1669185300000|2022-11-23 06:35:00|14.16|12.16|14.15|12.15|14.16|12.16|14.15|12.15|0
1669185600000|2022-11-23 06:40:00|14.16|12.16|14.14|12.14|14.16|12.16|14.14|12.14|0
1669185900000|2022-11-23 06:45:00|14.15|12.15|14.12|12.12|14.15|12.15|14.12|12.12|0
1669186200000|2022-11-23 06:50:00|14.13|12.13|14.12|12.12|14.13|12.13|14.11|12.11|0
1669186500000|2022-11-23 06:55:00|14.11|12.11|14.09|12.09|14.12|12.12|14.09|12.09|0
1669186800000|2022-11-23 07:00:00|14.1|12.1|14.13|12.13|14.13|12.13|14.1|12.1|0
1669187100000|2022-11-23 07:05:00|14.14|12.14|14.13|12.13|14.14|12.14|14.12|12.12|0
1669187400000|2022-11-23 07:10:00|14.14|12.14|14.14|12.14|14.16|12.16|14.13|12.13|0
1669187700000|2022-11-23 07:15:00|14.13|12.13|14.15|12.15|14.17|12.17|14.13|12.13|0
1669188000000|2022-11-23 07:20:00|14.14|12.14|14.12|12.12|14.16|12.16|14.11|12.11|0
1669188300000|2022-11-23 07:25:00|14.11|12.11|14.09|12.09|14.12|12.12|14.09|12.09|0
1669188600000|2022-11-23 07:30:00|14.1|12.1|14.06|12.06|14.11|12.11|14.05|12.05|0
1669188900000|2022-11-23 07:35:00|14.05|12.05|13.69|11.69|14.21|12.21|13.67|11.67|0
1669189200000|2022-11-23 07:40:00|13.68|11.68|13.67|11.67|13.69|11.69|13.67|11.67|0
1669189500000|2022-11-23 07:45:00|13.66|11.66|13.6|11.6|13.67|11.67|13.58|11.58|0
1669189800000|2022-11-23 07:50:00|13.59|11.59|13.6|11.6|13.6|11.6|13.58|11.58|0
1669190100000|2022-11-23 07:55:00|13.59|11.59|13.6|11.6|13.6|11.6|13.58|11.58|0
1669190400000|2022-11-23 08:00:00|13.59|11.59|13.65|11.65|13.65|11.65|13.59|11.59|0
1669190700000|2022-11-23 08:05:00|13.56|11.76|13.53|11.73|13.58|11.78|13.53|11.73|0
1669191000000|2022-11-23 08:10:00|13.52|11.72|13.53|11.73|13.55|11.75|13.51|11.71|0
1669191300000|2022-11-23 08:15:00|13.54|11.74|13.56|11.76|13.56|11.76|13.54|11.74|0
1669191600000|2022-11-23 08:20:00|13.55|11.75|13.54|11.74|13.56|11.76|13.52|11.72|0
1669191900000|2022-11-23 08:25:00|13.53|11.73|13.54|11.74|13.55|11.75|13.52|11.72|0
1669192200000|2022-11-23 08:30:00|13.57|11.77|13.63|11.83|13.65|11.85|13.57|11.77|0
1669192500000|2022-11-23 08:35:00|13.64|11.84|13.61|11.81|13.64|11.84|13.57|11.77|0
1669192800000|2022-11-23 08:40:00|13.6|11.8|13.54|11.74|13.61|11.81|13.53|11.73|0
1669193100000|2022-11-23 08:45:00|13.53|11.73|13.54|11.74|13.55|11.75|13.51|11.71|0
1669193400000|2022-11-23 08:50:00|13.55|11.75|13.54|11.74|13.55|11.75|13.51|11.71|0
1669193700000|2022-11-23 08:55:00|13.53|11.73|13.67|11.87|13.67|11.87|13.53|11.73|0
1669194000000|2022-11-23 09:00:00|13.66|11.86|13.7|11.9|13.71|11.91|13.65|11.85|0
1669194300000|2022-11-23 09:05:00|13.71|11.91|13.68|11.88|13.72|11.92|13.67|11.87|0
1669194600000|2022-11-23 09:10:00|13.67|11.87|13.6|11.8|13.67|11.87|13.6|11.8|0
1669194900000|2022-11-23 09:15:00|13.59|11.79|13.6|11.8|13.6|11.8|13.58|11.78|0
1669195200000|2022-11-23 09:20:00|13.59|11.79|13.58|11.78|13.62|11.82|13.57|11.77|0
1669195500000|2022-11-23 09:25:00|13.59|11.79|13.61|11.81|13.62|11.82|13.58|11.78|0
1669195800000|2022-11-23 09:30:00|13.6|11.8|13.58|11.78|13.61|11.81|13.58|11.78|0
1669196100000|2022-11-23 09:35:00|13.59|11.79|13.54|11.74|13.59|11.79|13.54|11.74|0
1669196400000|2022-11-23 09:40:00|13.53|11.73|13.49|11.69|13.54|11.74|13.48|11.68|0
1669196700000|2022-11-23 09:45:00|13.48|11.68|13.5|11.7|13.52|11.72|13.48|11.68|0
1669197000000|2022-11-23 09:50:00|13.51|11.71|13.47|11.67|13.52|11.72|13.46|11.66|0
1669197300000|2022-11-23 09:55:00|13.48|11.68|13.48|11.68|13.49|11.69|13.44|11.64|0
1669197600000|2022-11-23 10:00:00|13.49|11.69|13.54|11.74|13.54|11.74|13.48|11.68|0
1669197900000|2022-11-23 10:05:00|13.52|11.72|13.52|11.72|13.53|11.73|13.5|11.7|0
1669198200000|2022-11-23 10:10:00|13.53|11.73|13.6|11.8|13.75|11.95|13.52|11.72|0
1669198500000|2022-11-23 10:15:00|13.59|11.79|13.6|11.8|13.61|11.81|13.58|11.78|0
1669198800000|2022-11-23 10:20:00|13.61|11.81|13.59|11.79|13.61|11.81|13.59|11.79|0
1669199100000|2022-11-23 10:25:00|13.6|11.8|13.6|11.8|13.61|11.81|13.59|11.79|0
1669199400000|2022-11-23 10:30:00|13.61|11.81|13.58|11.78|13.61|11.81|13.58|11.78|0
1669199700000|2022-11-23 10:35:00|13.59|11.79|13.61|11.81|13.61|11.81|13.58|11.78|0
1669200000000|2022-11-23 10:40:00|13.6|11.8|13.6|11.8|13.62|11.82|13.59|11.79|0
1669200300000|2022-11-23 10:45:00|13.59|11.79|13.65|11.85|13.65|11.85|13.59|11.79|0
1669200600000|2022-11-23 10:50:00|13.64|11.84|13.63|11.83|13.66|11.86|13.62|11.82|0
1669200900000|2022-11-23 10:55:00|13.64|11.84|13.61|11.81|13.64|11.84|13.59|11.79|0
1669201200000|2022-11-23 11:00:00|13.6|11.8|13.59|11.79|13.61|11.81|13.58|11.78|0
1669201500000|2022-11-23 11:05:00|13.6|11.8|13.6|11.8|13.65|11.85|13.59|11.79|0
1669201800000|2022-11-23 11:10:00|13.61|11.81|13.65|11.85|13.68|11.88|13.6|11.8|0
1669202100000|2022-11-23 11:15:00|13.66|11.86|13.68|11.88|13.68|11.88|13.64|11.84|0
1669202400000|2022-11-23 11:20:00|13.67|11.87|13.64|11.84|13.67|11.87|13.63|11.83|0
1669202700000|2022-11-23 11:25:00|13.65|11.85|13.61|11.81|13.65|11.85|13.61|11.81|0
1669203000000|2022-11-23 11:30:00|13.6|11.8|13.61|11.81|13.63|11.83|13.59|11.79|0
1669203300000|2022-11-23 11:35:00|13.59|11.79|13.6|11.8|13.63|11.83|13.59|11.79|0
1669203600000|2022-11-23 11:40:00|13.59|11.79|13.59|11.79|13.6|11.8|13.59|11.79|0
1669203900000|2022-11-23 11:45:00|13.6|11.8|13.59|11.79|13.6|11.8|13.58|11.78|0
1669204200000|2022-11-23 11:50:00|13.58|11.78|13.59|11.79|13.59|11.79|13.57|11.77|0
1669204500000|2022-11-23 11:55:00|13.57|11.77|13.55|11.75|13.59|11.79|13.55|11.75|0
1669204800000|2022-11-23 12:00:00|13.56|11.76|13.6|11.8|13.62|11.82|13.56|11.76|0
1669205100000|2022-11-23 12:05:00|13.61|11.81|13.6|11.8|13.64|11.84|13.6|11.8|0
1669205400000|2022-11-23 12:10:00|13.59|11.79|13.58|11.78|13.6|11.8|13.56|11.76|0
1669205700000|2022-11-23 12:15:00|13.59|11.79|13.57|11.77|13.59|11.79|13.54|11.74|0
1669206000000|2022-11-23 12:20:00|13.58|11.78|13.59|11.79|13.59|11.79|13.54|11.74|0
1669206300000|2022-11-23 12:25:00|13.6|11.8|13.59|11.79|13.61|11.81|13.58|11.78|0
1669206600000|2022-11-23 12:30:00|13.6|11.8|13.58|11.78|13.61|11.81|13.56|11.76|0
1669206900000|2022-11-23 12:35:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1669207200000|2022-11-23 12:40:00|13.53|11.73|13.57|11.77|13.57|11.77|13.51|11.71|0
1669207500000|2022-11-23 12:45:00|13.56|11.76|13.52|11.72|13.57|11.77|13.51|11.71|0
1669207800000|2022-11-23 12:50:00|13.53|11.73|13.54|11.74|13.56|11.76|13.52|11.72|0
1669208100000|2022-11-23 12:55:00|13.55|11.75|13.55|11.75|13.57|11.77|13.52|11.72|0
1669208400000|2022-11-23 13:00:00|13.56|11.76|13.56|11.76|13.57|11.77|13.54|11.74|0
1669208700000|2022-11-23 13:05:00|13.57|11.77|13.59|11.79|13.59|11.79|13.56|11.76|0
1669209000000|2022-11-23 13:10:00|13.58|11.78|13.59|11.79|13.6|11.8|13.57|11.77|0
1669209300000|2022-11-23 13:15:00|13.6|11.8|13.64|11.84|13.64|11.84|13.6|11.8|0
1669209600000|2022-11-23 13:20:00|13.65|11.85|13.73|11.93|13.74|11.94|13.62|11.82|0
1669209900000|2022-11-23 13:25:00|13.72|11.92|13.72|11.92|13.73|11.93|13.7|11.9|0
1669210200000|2022-11-23 13:30:00|13.74|11.94|13.65|11.85|13.76|11.96|13.64|11.84|0
1669210500000|2022-11-23 13:35:00|13.64|11.84|13.72|11.92|13.73|11.93|13.63|11.83|0
1669210800000|2022-11-23 13:40:00|13.73|11.93|13.82|12.02|13.85|12.05|13.69|11.89|0
1669211100000|2022-11-23 13:45:00|13.83|12.03|13.84|12.04|13.89|12.09|13.82|12.02|0
1669211400000|2022-11-23 13:50:00|13.83|12.03|13.8|12|13.84|12.04|13.79|11.99|0
1669211700000|2022-11-23 13:55:00|13.81|12.01|13.78|11.98|13.82|12.02|13.77|11.97|0
1669212000000|2022-11-23 14:00:00|13.77|11.97|13.76|11.96|13.78|11.98|13.73|11.93|0
1669212300000|2022-11-23 14:05:00|13.77|11.97|13.8|12|13.81|12.01|13.75|11.95|0
1669212600000|2022-11-23 14:10:00|13.81|12.01|13.76|11.96|13.81|12.01|13.75|11.95|0
1669212900000|2022-11-23 14:15:00|13.75|11.95|13.74|11.94|13.76|11.96|13.73|11.93|0
1669213200000|2022-11-23 14:20:00|13.73|11.93|13.8|12|13.8|12|13.73|11.93|0
1669213500000|2022-11-23 14:25:00|13.79|11.99|13.81|12.01|13.84|12.04|13.78|11.98|0
1669213800000|2022-11-23 14:30:00|13.82|12.02|13.61|11.81|13.82|12.02|13.59|11.79|0
1669214100000|2022-11-23 14:35:00|13.57|11.77|13.5|11.7|13.59|11.79|13.5|11.7|0
1669214400000|2022-11-23 14:40:00|13.51|11.71|13.62|11.82|13.66|11.86|13.5|11.7|0
1669214700000|2022-11-23 14:45:00|13.4|11.6|13.47|11.67|13.61|11.81|13.36|11.56|0
1669215000000|2022-11-23 14:50:00|13.48|11.68|13.39|11.59|13.48|11.68|13.33|11.53|0
1669215300000|2022-11-23 14:55:00|13.38|11.58|13.57|11.77|13.61|11.81|13.38|11.58|0
1669215600000|2022-11-23 15:00:00|13.53|11.73|13.54|11.74|13.72|11.92|13.51|11.71|0
1669215900000|2022-11-23 15:05:00|13.53|11.73|13.51|11.71|13.56|11.76|13.42|11.62|0
1669216200000|2022-11-23 15:10:00|13.5|11.7|13.53|11.73|13.54|11.74|13.46|11.66|0
1669216500000|2022-11-23 15:15:00|13.52|11.72|13.54|11.74|13.62|11.82|13.52|11.72|0
1669216800000|2022-11-23 15:20:00|13.53|11.73|13.48|11.68|13.57|11.77|13.48|11.68|0
1669217100000|2022-11-23 15:25:00|13.47|11.67|13.28|11.48|13.52|11.72|13.27|11.47|0
1669217400000|2022-11-23 15:30:00|13.29|11.49|13.25|11.45|13.3|11.5|13.21|11.41|0
1669217700000|2022-11-23 15:35:00|13.24|11.44|13.24|11.44|13.28|11.48|13.23|11.43|0
1669218000000|2022-11-23 15:40:00|13.23|11.43|13.21|11.41|13.26|11.46|13.16|11.36|0
1669218300000|2022-11-23 15:45:00|13.2|11.4|13.28|11.48|13.3|11.5|13.2|11.4|0
1669218600000|2022-11-23 15:50:00|13.27|11.47|13.25|11.45|13.3|11.5|13.23|11.43|0
1669218900000|2022-11-23 15:55:00|13.26|11.46|13.24|11.44|13.27|11.47|13.23|11.43|0
1669219200000|2022-11-23 16:00:00|13.23|11.43|13.26|11.46|13.29|11.49|13.2|11.4|0
1669219500000|2022-11-23 16:05:00|13.25|11.45|13.22|11.42|13.29|11.49|13.2|11.4|0
1669219800000|2022-11-23 16:10:00|13.21|11.41|13.2|11.4|13.24|11.44|13.19|11.39|0
1669220100000|2022-11-23 16:15:00|13.19|11.39|13.24|11.44|13.25|11.45|13.17|11.37|0
1669220400000|2022-11-23 16:20:00|13.23|11.43|13.2|11.4|13.25|11.45|13.15|11.35|0
1669220700000|2022-11-23 16:25:00|13.21|11.41|13.23|11.43|13.28|11.48|13.19|11.39|0
1669221000000|2022-11-23 16:30:00|13.24|11.44|13.27|11.47|13.31|11.51|13.23|11.43|0
1669221300000|2022-11-23 16:35:00|13.26|11.46|13.28|11.48|13.32|11.52|13.26|11.46|0
1669221600000|2022-11-23 16:40:00|13.29|11.49|13.28|11.48|13.3|11.5|13.26|11.46|0
1669221900000|2022-11-23 16:45:00|13.29|11.49|13.47|11.67|13.47|11.67|13.29|11.49|0
1669222200000|2022-11-23 16:50:00|13.48|11.68|13.63|11.83|13.63|11.83|13.41|11.61|0
1669222500000|2022-11-23 16:55:00|13.64|11.84|13.54|11.74|13.75|11.95|13.32|11.52|0
1669222800000|2022-11-23 17:00:00|13.55|11.75|13.53|11.73|13.57|11.77|13.51|11.71|0
1669223100000|2022-11-23 17:05:00|13.52|11.72|13.45|11.65|13.52|11.72|13.44|11.64|0
1669223400000|2022-11-23 17:10:00|13.44|11.64|13.46|11.66|13.48|11.68|13.41|11.61|0
1669223700000|2022-11-23 17:15:00|13.45|11.65|13.45|11.65|13.48|11.68|13.42|11.62|0
1669224000000|2022-11-23 17:20:00|13.46|11.66|13.45|11.65|13.47|11.67|13.41|11.61|0
1669224300000|2022-11-23 17:25:00|13.44|11.64|13.28|11.48|13.44|11.64|13.22|11.42|0
1669224600000|2022-11-23 17:30:00|13.27|11.47|13.28|11.48|13.32|11.52|13.25|11.45|0
1669224900000|2022-11-23 17:35:00|13.29|11.49|13.27|11.47|13.33|11.53|13.25|11.45|0
1669225200000|2022-11-23 17:40:00|13.28|11.48|13.37|11.57|13.38|11.58|13.27|11.47|0
1669225500000|2022-11-23 17:45:00|13.38|11.58|13.32|11.52|13.38|11.58|13.3|11.5|0
1669225800000|2022-11-23 17:50:00|13.33|11.53|13.45|11.65|13.49|11.69|13.32|11.52|0
1669226100000|2022-11-23 17:55:00|13.46|11.66|13.5|11.7|13.6|11.8|13.44|11.64|0
1669226400000|2022-11-23 18:00:00|13.51|11.71|13.43|11.63|13.56|11.76|13.42|11.62|0
1669226700000|2022-11-23 18:05:00|13.44|11.64|13.43|11.63|13.45|11.65|13.41|11.61|0
1669227000000|2022-11-23 18:10:00|13.44|11.64|13.48|11.68|13.48|11.68|13.43|11.63|0
1669227300000|2022-11-23 18:15:00|13.47|11.67|13.4|11.6|13.47|11.67|13.39|11.59|0
1669227600000|2022-11-23 18:20:00|13.41|11.61|13.37|11.57|13.41|11.61|13.36|11.56|0
1669227900000|2022-11-23 18:25:00|13.38|11.58|13.3|11.5|13.38|11.58|13.3|11.5|0
1669228200000|2022-11-23 18:30:00|13.29|11.49|13.26|11.46|13.29|11.49|13.24|11.44|0
1669228500000|2022-11-23 18:35:00|13.25|11.45|13.22|11.42|13.27|11.47|13.2|11.4|0
1669228800000|2022-11-23 18:40:00|13.23|11.43|13.2|11.4|13.25|11.45|13.2|11.4|0
1669229100000|2022-11-23 18:45:00|13.21|11.41|13.23|11.43|13.23|11.43|13.18|11.38|0
1669229400000|2022-11-23 18:50:00|13.22|11.42|13.26|11.46|13.29|11.49|13.22|11.42|0
1669229700000|2022-11-23 18:55:00|13.27|11.47|13.23|11.43|13.27|11.47|13.23|11.43|0
1669230000000|2022-11-23 19:00:00|13.19|11.39|12.86|11.06|13.38|11.58|12.82|11.02|0
1669230300000|2022-11-23 19:05:00|12.84|11.04|12.97|11.17|13.04|11.24|12.84|11.04|0
1669230600000|2022-11-23 19:10:00|12.95|11.15|12.99|11.19|13.15|11.35|12.95|11.15|0
1669230900000|2022-11-23 19:15:00|12.98|11.18|13.03|11.23|13.07|11.27|12.94|11.14|0
1669231200000|2022-11-23 19:20:00|13.02|11.22|12.91|11.11|13.06|11.26|12.91|11.11|0
1669231500000|2022-11-23 19:25:00|12.92|11.12|12.92|11.12|12.93|11.13|12.8|11|0
1669231800000|2022-11-23 19:30:00|12.95|11.15|13.04|11.24|13.04|11.24|12.95|11.15|0
1669232100000|2022-11-23 19:35:00|13.08|11.28|13.12|11.32|13.15|11.35|13.08|11.28|0
1669232400000|2022-11-23 19:40:00|13.14|11.34|13.01|11.21|13.14|11.34|13|11.2|0
1669232700000|2022-11-23 19:45:00|13.03|11.23|12.91|11.11|13.04|11.24|12.88|11.08|0
1669233000000|2022-11-23 19:50:00|12.9|11.1|12.96|11.16|12.96|11.16|12.84|11.04|0
1669233300000|2022-11-23 19:55:00|12.97|11.17|12.95|11.15|12.97|11.17|12.9|11.1|0
1669233600000|2022-11-23 20:00:00|12.96|11.16|12.94|11.14|13.04|11.24|12.92|11.12|0
1669233900000|2022-11-23 20:05:00|12.95|11.15|12.92|11.12|13.16|11.36|12.49|10.69|0
1669234200000|2022-11-23 20:10:00|12.93|11.13|12.92|11.12|12.98|11.18|12.91|11.11|0
1669234500000|2022-11-23 20:15:00|12.93|11.13|12.85|11.05|12.94|11.14|12.82|11.02|0
1669234800000|2022-11-23 20:20:00|12.84|11.04|12.88|11.08|12.96|11.16|12.84|11.04|0
1669235100000|2022-11-23 20:25:00|12.89|11.09|12.93|11.13|12.94|11.14|12.87|11.07|0
1669235400000|2022-11-23 20:30:00|12.94|11.14|13.02|11.22|13.02|11.22|12.94|11.14|0
1669235700000|2022-11-23 20:35:00|13.01|11.21|12.96|11.16|13.05|11.25|12.96|11.16|0
1669236000000|2022-11-23 20:40:00|12.97|11.17|12.82|11.02|13.01|11.21|12.81|11.01|0
1669236300000|2022-11-23 20:45:00|12.84|11.04|13.48|11.68|13.51|11.71|12.83|11.03|0
1669236600000|2022-11-23 20:50:00|13.44|11.64|13.42|11.62|13.44|11.64|13.37|11.57|0
1669236900000|2022-11-23 20:55:00|13.44|11.64|13.37|11.57|13.47|11.67|13.36|11.56|0
1669237200000|2022-11-23 21:00:00|13.36|11.56|13.35|11.55|13.39|11.59|13.33|11.53|0
1669237500000|2022-11-23 21:05:00|13.34|11.54|13.33|11.53|13.35|11.55|13.32|11.52|0
1669237800000|2022-11-23 21:10:00|13.32|11.52|13.32|11.52|13.32|11.52|13.3|11.5|0
1669238100000|2022-11-23 21:15:00|13.41|11.41|13.36|11.36|13.41|11.41|13.36|11.36|0
1669340700000|2022-11-25 01:45:00|13.35|11.35|13.35|11.35|13.35|11.35|13.35|11.35|0
1669341000000|2022-11-25 01:50:00|13.34|11.34|13.34|11.34|13.36|11.36|13.34|11.34|0
1669341300000|2022-11-25 01:55:00|13.35|11.35|13.34|11.34|13.35|11.35|13.33|11.33|0
1669341600000|2022-11-25 02:00:00|13.33|11.33|13.32|11.32|13.34|11.34|13.31|11.31|0
1669341900000|2022-11-25 02:05:00|13.31|11.31|13.33|11.33|13.34|11.34|13.31|11.31|0
1669342200000|2022-11-25 02:10:00|13.34|11.34|13.35|11.35|13.35|11.35|13.33|11.33|0
1669342500000|2022-11-25 02:15:00|13.36|11.36|13.34|11.34|13.36|11.36|13.34|11.34|0
1669342800000|2022-11-25 02:20:00|13.35|11.35|13.34|11.34|13.35|11.35|13.33|11.33|0
1669343100000|2022-11-25 02:25:00|13.35|11.35|13.35|11.35|13.38|11.38|13.34|11.34|0
1669343400000|2022-11-25 02:30:00|13.36|11.36|13.35|11.35|13.36|11.36|13.34|11.34|0
1669343700000|2022-11-25 02:35:00|13.36|11.36|13.35|11.35|13.36|11.36|13.35|11.35|0
1669344000000|2022-11-25 02:40:00|13.34|11.34|13.34|11.34|13.35|11.35|13.33|11.33|0
1669344300000|2022-11-25 02:45:00|13.35|11.35|13.36|11.36|13.36|11.36|13.35|11.35|0
1669344600000|2022-11-25 02:50:00|13.35|11.35|13.35|11.35|13.36|11.36|13.34|11.34|0
1669344900000|2022-11-25 02:55:00|13.34|11.34|13.35|11.35|13.35|11.35|13.34|11.34|0
1669345200000|2022-11-25 03:00:00|13.34|11.34|13.37|11.37|13.37|11.37|13.34|11.34|0
1669345500000|2022-11-25 03:05:00|13.36|11.36|13.34|11.34|13.36|11.36|13.34|11.34|0
1669345800000|2022-11-25 03:10:00|13.35|11.35|13.35|11.35|13.36|11.36|13.34|11.34|0
1669346400000|2022-11-25 03:20:00|13.34|11.34|13.35|11.35|13.35|11.35|13.33|11.33|0
1669346700000|2022-11-25 03:25:00|13.34|11.34|13.35|11.35|13.35|11.35|13.33|11.33|0
1669347000000|2022-11-25 03:30:00|13.34|11.34|13.35|11.35|13.35|11.35|13.34|11.34|0
1669347300000|2022-11-25 03:35:00|13.36|11.36|13.34|11.34|13.36|11.36|13.34|11.34|0
1669347600000|2022-11-25 03:40:00|13.35|11.35|13.34|11.34|13.35|11.35|13.34|11.34|0
1669347900000|2022-11-25 03:45:00|13.33|11.33|13.34|11.34|13.34|11.34|13.33|11.33|0
1669348200000|2022-11-25 03:50:00|13.33|11.33|13.33|11.33|13.33|11.33|13.33|11.33|0
1669348500000|2022-11-25 03:55:00|13.32|11.32|13.32|11.32|13.32|11.32|13.32|11.32|0
1669348800000|2022-11-25 04:00:00|13.31|11.31|13.31|11.31|13.32|11.32|13.31|11.31|0
1669349100000|2022-11-25 04:05:00|13.3|11.3|13.3|11.3|13.31|11.31|13.3|11.3|0
1669349400000|2022-11-25 04:10:00|13.29|11.29|13.3|11.3|13.3|11.3|13.28|11.28|0
1669349700000|2022-11-25 04:15:00|13.31|11.31|13.3|11.3|13.31|11.31|13.3|11.3|0
1669350000000|2022-11-25 04:20:00|13.29|11.29|13.29|11.29|13.3|11.3|13.29|11.29|0
1669350300000|2022-11-25 04:25:00|13.3|11.3|13.29|11.29|13.3|11.3|13.28|11.28|0
1669350600000|2022-11-25 04:30:00|13.3|11.3|13.3|11.3|13.3|11.3|13.29|11.29|0
1669350900000|2022-11-25 04:35:00|13.31|11.31|13.3|11.3|13.31|11.31|13.3|11.3|0
1669351200000|2022-11-25 04:40:00|13.29|11.29|13.3|11.3|13.3|11.3|13.29|11.29|0
1669351500000|2022-11-25 04:45:00|13.29|11.29|13.29|11.29|13.29|11.29|13.29|11.29|0
1669351800000|2022-11-25 04:50:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1669352100000|2022-11-25 04:55:00|13.3|11.3|13.3|11.3|13.3|11.3|13.3|11.3|0
1669352400000|2022-11-25 05:00:00|13.31|11.31|13.3|11.3|13.31|11.31|13.3|11.3|0
1669352700000|2022-11-25 05:05:00|13.29|11.29|13.3|11.3|13.31|11.31|13.29|11.29|0
1669353000000|2022-11-25 05:10:00|13.29|11.29|13.29|11.29|13.3|11.3|13.27|11.27|0
1669353300000|2022-11-25 05:15:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1669353600000|2022-11-25 05:20:00|13.3|11.3|13.3|11.3|13.3|11.3|13.29|11.29|0
1669353900000|2022-11-25 05:25:00|13.29|11.29|13.33|11.33|13.33|11.33|13.29|11.29|0
1669354200000|2022-11-25 05:30:00|13.32|11.32|13.3|11.3|13.33|11.33|13.3|11.3|0
1669354500000|2022-11-25 05:35:00|13.31|11.31|13.3|11.3|13.31|11.31|13.29|11.29|0
1669354800000|2022-11-25 05:40:00|13.29|11.29|13.31|11.31|13.31|11.31|13.29|11.29|0
1669355100000|2022-11-25 05:45:00|13.32|11.32|13.32|11.32|13.32|11.32|13.32|11.32|0
1669355400000|2022-11-25 05:50:00|13.31|11.31|13.32|11.32|13.32|11.32|13.31|11.31|0
1669355700000|2022-11-25 05:55:00|13.33|11.33|13.32|11.32|13.33|11.33|13.32|11.32|0
1669356000000|2022-11-25 06:00:00|13.31|11.31|13.31|11.31|13.31|11.31|13.3|11.3|0
1669356300000|2022-11-25 06:05:00|13.3|11.3|13.31|11.31|13.32|11.32|13.3|11.3|0
1669356600000|2022-11-25 06:10:00|13.3|11.3|13.3|11.3|13.31|11.31|13.3|11.3|0
1669356900000|2022-11-25 06:15:00|13.31|11.31|13.31|11.31|13.32|11.32|13.31|11.31|0
1669357200000|2022-11-25 06:20:00|13.32|11.32|13.32|11.32|13.32|11.32|13.32|11.32|0
1669357500000|2022-11-25 06:25:00|13.31|11.31|13.33|11.33|13.34|11.34|13.31|11.31|0
1669357800000|2022-11-25 06:30:00|13.32|11.32|13.31|11.31|13.33|11.33|13.31|11.31|0
1669358400000|2022-11-25 06:40:00|13.3|11.3|13.28|11.28|13.3|11.3|13.28|11.28|0
1669358700000|2022-11-25 06:45:00|13.29|11.29|13.28|11.28|13.29|11.29|13.28|11.28|0
1669359000000|2022-11-25 06:50:00|13.29|11.29|13.28|11.28|13.29|11.29|13.28|11.28|0
1669359300000|2022-11-25 06:55:00|13.29|11.29|13.27|11.27|13.29|11.29|13.27|11.27|0
1669359600000|2022-11-25 07:00:00|13.28|11.28|13.29|11.29|13.3|11.3|13.26|11.26|0
1669359900000|2022-11-25 07:05:00|13.28|11.28|13.3|11.3|13.3|11.3|13.28|11.28|0
1669360200000|2022-11-25 07:10:00|13.31|11.31|13.28|11.28|13.31|11.31|13.28|11.28|0
1669360500000|2022-11-25 07:15:00|13.29|11.29|13.3|11.3|13.31|11.31|13.28|11.28|0
1669360800000|2022-11-25 07:20:00|13.29|11.29|13.46|11.46|13.47|11.47|13.28|11.28|0
1669361100000|2022-11-25 07:25:00|13.45|11.45|13.42|11.42|13.45|11.45|13.41|11.41|0
1669361400000|2022-11-25 07:30:00|13.43|11.43|13.43|11.43|13.44|11.44|13.42|11.42|0
1669361700000|2022-11-25 07:35:00|13.42|11.42|13.43|11.43|13.44|11.44|13.41|11.41|0
1669362000000|2022-11-25 07:40:00|13.42|11.42|13.42|11.42|13.44|11.44|13.42|11.42|0
1669362300000|2022-11-25 07:45:00|13.41|11.41|13.43|11.43|13.43|11.43|13.4|11.4|0
1669362600000|2022-11-25 07:50:00|13.42|11.42|13.44|11.44|13.46|11.46|13.42|11.42|0
1669362900000|2022-11-25 07:55:00|13.45|11.45|13.5|11.5|13.5|11.5|13.44|11.44|0
1669363200000|2022-11-25 08:00:00|13.49|11.49|13.5|11.5|13.52|11.52|13.47|11.47|0
1669363500000|2022-11-25 08:05:00|13.39|11.59|13.37|11.57|13.41|11.61|13.36|11.56|0
1669363800000|2022-11-25 08:10:00|13.38|11.58|13.36|11.56|13.38|11.58|13.36|11.56|0
1669364100000|2022-11-25 08:15:00|13.37|11.57|13.37|11.57|13.37|11.57|13.33|11.53|0
1669364400000|2022-11-25 08:20:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1669364700000|2022-11-25 08:25:00|13.31|11.51|13.36|11.56|13.37|11.57|13.3|11.5|0
1669365000000|2022-11-25 08:30:00|13.37|11.57|13.35|11.55|13.38|11.58|13.35|11.55|0
1669365300000|2022-11-25 08:35:00|13.34|11.54|13.38|11.58|13.39|11.59|13.34|11.54|0
1669365600000|2022-11-25 08:40:00|13.39|11.59|13.4|11.6|13.4|11.6|13.38|11.58|0
1669365900000|2022-11-25 08:45:00|13.41|11.61|13.44|11.64|13.46|11.66|13.41|11.61|0
1669366200000|2022-11-25 08:50:00|13.43|11.63|13.46|11.66|13.46|11.66|13.41|11.61|0
1669366500000|2022-11-25 08:55:00|13.45|11.65|13.42|11.62|13.46|11.66|13.41|11.61|0
1669366800000|2022-11-25 09:00:00|13.41|11.61|13.41|11.61|13.44|11.64|13.4|11.6|0
1669367100000|2022-11-25 09:05:00|13.42|11.62|13.39|11.59|13.42|11.62|13.39|11.59|0
1669367400000|2022-11-25 09:10:00|13.4|11.6|13.42|11.62|13.43|11.63|13.38|11.58|0
1669367700000|2022-11-25 09:15:00|13.43|11.63|13.42|11.62|13.43|11.63|13.4|11.6|0
1669368000000|2022-11-25 09:20:00|13.43|11.63|13.44|11.64|13.45|11.65|13.42|11.62|0
1669368300000|2022-11-25 09:25:00|13.43|11.63|13.44|11.64|13.46|11.66|13.43|11.63|0
1669368600000|2022-11-25 09:30:00|13.43|11.63|13.4|11.6|13.44|11.64|13.4|11.6|0
1669368900000|2022-11-25 09:35:00|13.41|11.61|13.45|11.65|13.46|11.66|13.41|11.61|0
1669369200000|2022-11-25 09:40:00|13.46|11.66|13.48|11.68|13.51|11.71|13.36|11.56|0
1669369500000|2022-11-25 09:45:00|13.49|11.69|13.51|11.71|13.53|11.73|13.48|11.68|0
1669369800000|2022-11-25 09:50:00|13.52|11.72|13.56|11.76|13.57|11.77|13.52|11.72|0
1669370100000|2022-11-25 09:55:00|13.57|11.77|13.53|11.73|13.57|11.77|13.52|11.72|0
1669370400000|2022-11-25 10:00:00|13.54|11.74|13.56|11.76|13.58|11.78|13.54|11.74|0
1669370700000|2022-11-25 10:05:00|13.57|11.77|13.54|11.74|13.58|11.78|13.53|11.73|0
1669371000000|2022-11-25 10:10:00|13.53|11.73|13.55|11.75|13.55|11.75|13.53|11.73|0
1669371300000|2022-11-25 10:15:00|13.54|11.74|13.51|11.71|13.54|11.74|13.51|11.71|0
1669371600000|2022-11-25 10:20:00|13.52|11.72|13.48|11.68|13.52|11.72|13.47|11.67|0
1669371900000|2022-11-25 10:25:00|13.47|11.67|13.45|11.65|13.48|11.68|13.45|11.65|0
1669372200000|2022-11-25 10:30:00|13.44|11.64|13.45|11.65|13.48|11.68|13.44|11.64|0
1669372500000|2022-11-25 10:35:00|13.46|11.66|13.42|11.62|13.46|11.66|13.42|11.62|0
1669372800000|2022-11-25 10:40:00|13.43|11.63|13.43|11.63|13.46|11.66|13.42|11.62|0
1669373100000|2022-11-25 10:45:00|13.44|11.64|13.41|11.61|13.44|11.64|13.39|11.59|0
1669373400000|2022-11-25 10:50:00|13.4|11.6|13.41|11.61|13.44|11.64|13.4|11.6|0
1669373700000|2022-11-25 10:55:00|13.4|11.6|13.43|11.63|13.43|11.63|13.39|11.59|0
1669374000000|2022-11-25 11:00:00|13.42|11.62|13.42|11.62|13.45|11.65|13.41|11.61|0
1669374300000|2022-11-25 11:05:00|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1669374600000|2022-11-25 11:10:00|13.46|11.66|13.41|11.61|13.46|11.66|13.41|11.61|0
1669374900000|2022-11-25 11:15:00|13.4|11.6|13.44|11.64|13.44|11.64|13.39|11.59|0
1669375200000|2022-11-25 11:20:00|13.43|11.63|13.42|11.62|13.46|11.66|13.42|11.62|0
1669375500000|2022-11-25 11:25:00|13.41|11.61|13.39|11.59|13.42|11.62|13.38|11.58|0
1669375800000|2022-11-25 11:30:00|13.38|11.58|13.39|11.59|13.41|11.61|13.38|11.58|0
1669376100000|2022-11-25 11:35:00|13.4|11.6|13.42|11.62|13.43|11.63|13.39|11.59|0
1669376400000|2022-11-25 11:40:00|13.43|11.63|13.45|11.65|13.45|11.65|13.42|11.62|0
1669376700000|2022-11-25 11:45:00|13.44|11.64|13.44|11.64|13.46|11.66|13.44|11.64|0
1669377000000|2022-11-25 11:50:00|13.45|11.65|13.45|11.65|13.46|11.66|13.43|11.63|0
1669377300000|2022-11-25 11:55:00|13.46|11.66|13.47|11.67|13.48|11.68|13.45|11.65|0
1669377600000|2022-11-25 12:00:00|13.46|11.66|13.44|11.64|13.47|11.67|13.44|11.64|0
1669377900000|2022-11-25 12:05:00|13.45|11.65|13.42|11.62|13.45|11.65|13.41|11.61|0
1669378200000|2022-11-25 12:10:00|13.43|11.63|13.42|11.62|13.44|11.64|13.42|11.62|0
1669378500000|2022-11-25 12:15:00|13.43|11.63|13.43|11.63|13.45|11.65|13.42|11.62|0
1669378800000|2022-11-25 12:20:00|13.42|11.62|13.39|11.59|13.43|11.63|13.39|11.59|0
1669379100000|2022-11-25 12:25:00|13.4|11.6|13.39|11.59|13.4|11.6|13.36|11.56|0
1669379400000|2022-11-25 12:30:00|13.4|11.6|13.42|11.62|13.42|11.62|13.37|11.57|0
1669379700000|2022-11-25 12:35:00|13.41|11.61|13.42|11.62|13.45|11.65|13.41|11.61|0
1669380000000|2022-11-25 12:40:00|13.41|11.61|13.28|11.48|13.43|11.63|13.26|11.46|0
1669380300000|2022-11-25 12:45:00|13.27|11.47|13.27|11.47|13.28|11.48|13.26|11.46|0
1669380600000|2022-11-25 12:50:00|13.28|11.48|13.27|11.47|13.28|11.48|13.24|11.44|0
1669380900000|2022-11-25 12:55:00|13.28|11.48|13.26|11.46|13.29|11.49|13.26|11.46|0
1669381200000|2022-11-25 13:00:00|13.27|11.47|13.28|11.48|13.29|11.49|13.26|11.46|0
1669381500000|2022-11-25 13:05:00|13.29|11.49|13.3|11.5|13.31|11.51|13.29|11.49|0
1669381800000|2022-11-25 13:10:00|13.29|11.49|13.3|11.5|13.31|11.51|13.28|11.48|0
1669382100000|2022-11-25 13:15:00|13.29|11.49|13.28|11.48|13.32|11.52|13.28|11.48|0
1669382400000|2022-11-25 13:20:00|13.29|11.49|13.32|11.52|13.35|11.55|13.28|11.48|0
1669382700000|2022-11-25 13:25:00|13.33|11.53|13.34|11.54|13.35|11.55|13.3|11.5|0
1669383000000|2022-11-25 13:30:00|13.35|11.55|13.39|11.59|13.4|11.6|13.34|11.54|0
1669383300000|2022-11-25 13:35:00|13.4|11.6|13.4|11.6|13.42|11.62|13.38|11.58|0
1669383600000|2022-11-25 13:40:00|13.39|11.59|13.42|11.62|13.42|11.62|13.38|11.58|0
1669383900000|2022-11-25 13:45:00|13.43|11.63|13.43|11.63|13.44|11.64|13.42|11.62|0
1669384200000|2022-11-25 13:50:00|13.42|11.62|13.4|11.6|13.43|11.63|13.39|11.59|0
1669384500000|2022-11-25 13:55:00|13.41|11.61|13.42|11.62|13.44|11.64|13.4|11.6|0
1669384800000|2022-11-25 14:00:00|13.41|11.61|13.42|11.62|13.44|11.64|13.4|11.6|0
1669385100000|2022-11-25 14:05:00|13.43|11.63|13.22|11.42|13.45|11.65|13.04|11.24|0
1669385400000|2022-11-25 14:10:00|13.21|11.41|13.22|11.42|13.24|11.44|13.2|11.4|0
1669385700000|2022-11-25 14:15:00|13.21|11.41|13.26|11.46|13.27|11.47|13.21|11.41|0
1669386000000|2022-11-25 14:20:00|13.27|11.47|13.26|11.46|13.31|11.51|13.26|11.46|0
1669386300000|2022-11-25 14:25:00|13.25|11.45|13.23|11.43|13.26|11.46|13.21|11.41|0
1669386600000|2022-11-25 14:30:00|13.24|11.44|13.28|11.48|13.29|11.49|13.17|11.37|0
1669386900000|2022-11-25 14:35:00|13.27|11.47|13.2|11.4|13.28|11.48|13.14|11.34|0
1669387200000|2022-11-25 14:40:00|13.21|11.41|13.35|11.55|13.4|11.6|13.21|11.41|0
1669387500000|2022-11-25 14:45:00|13.36|11.56|13.39|11.59|13.4|11.6|13.32|11.52|0
1669387800000|2022-11-25 14:50:00|13.38|11.58|13.31|11.51|13.38|11.58|13.28|11.48|0
1669388100000|2022-11-25 14:55:00|13.32|11.52|13.24|11.44|13.33|11.53|13.23|11.43|0
1669388400000|2022-11-25 15:00:00|13.23|11.43|13.22|11.42|13.28|11.48|13.21|11.41|0
1669388700000|2022-11-25 15:05:00|13.2|11.4|13.21|11.41|13.24|11.44|13.2|11.4|0
1669389000000|2022-11-25 15:10:00|13.22|11.42|13.24|11.44|13.26|11.46|13.19|11.39|0
1669389300000|2022-11-25 15:15:00|13.23|11.43|13.21|11.41|13.24|11.44|13.18|11.38|0
1669389600000|2022-11-25 15:20:00|13.22|11.42|13.22|11.42|13.23|11.43|13.17|11.37|0
1669389900000|2022-11-25 15:25:00|13.21|11.41|13.22|11.42|13.25|11.45|13.19|11.39|0
1669390200000|2022-11-25 15:30:00|13.23|11.43|13.23|11.43|13.26|11.46|13.21|11.41|0
1669390500000|2022-11-25 15:35:00|13.22|11.42|13.25|11.45|13.27|11.47|13.2|11.4|0
1669390800000|2022-11-25 15:40:00|13.24|11.44|13.24|11.44|13.27|11.47|13.22|11.42|0
1669391100000|2022-11-25 15:45:00|13.23|11.43|13.2|11.4|13.25|11.45|13.18|11.38|0
1669391400000|2022-11-25 15:50:00|13.19|11.39|13.2|11.4|13.24|11.44|13.19|11.39|0
1669391700000|2022-11-25 15:55:00|13.19|11.39|13.2|11.4|13.21|11.41|13.18|11.38|0
1669392000000|2022-11-25 16:00:00|13.19|11.39|13.18|11.38|13.23|11.43|13.14|11.34|0
1669392300000|2022-11-25 16:05:00|13.17|11.37|13.16|11.36|13.17|11.37|13.14|11.34|0
1669392600000|2022-11-25 16:10:00|13.17|11.37|13.22|11.42|13.22|11.42|13.16|11.36|0
1669392900000|2022-11-25 16:15:00|13.21|11.41|13.21|11.41|13.23|11.43|13.2|11.4|0
1669393200000|2022-11-25 16:20:00|13.2|11.4|13.23|11.43|13.24|11.44|13.19|11.39|0
1669393500000|2022-11-25 16:25:00|13.24|11.44|13.27|11.47|13.29|11.49|13.22|11.42|0
1669393800000|2022-11-25 16:30:00|13.28|11.48|13.3|11.5|13.33|11.53|13.27|11.47|0
1669394100000|2022-11-25 16:35:00|13.29|11.49|13.26|11.46|13.3|11.5|13.26|11.46|0
1669394400000|2022-11-25 16:40:00|13.27|11.47|13.24|11.44|13.29|11.49|13.24|11.44|0
1669394700000|2022-11-25 16:45:00|13.25|11.45|13.22|11.42|13.25|11.45|13.21|11.41|0
1669395000000|2022-11-25 16:50:00|13.21|11.41|13.21|11.41|13.23|11.43|13.21|11.41|0
1669395300000|2022-11-25 16:55:00|13.22|11.42|13.22|11.42|13.24|11.44|13.2|11.4|0
1669395600000|2022-11-25 17:00:00|13.23|11.43|13.26|11.46|13.26|11.46|13.22|11.42|0
1669395900000|2022-11-25 17:05:00|13.25|11.45|13.27|11.47|13.28|11.48|13.22|11.42|0
1669396200000|2022-11-25 17:10:00|13.26|11.46|13.26|11.46|13.27|11.47|13.23|11.43|0
1669396500000|2022-11-25 17:15:00|13.25|11.45|13.25|11.45|13.27|11.47|13.24|11.44|0
1669396800000|2022-11-25 17:20:00|13.24|11.44|13.25|11.45|13.26|11.46|13.24|11.44|0
1669397100000|2022-11-25 17:25:00|13.24|11.44|13.21|11.41|13.24|11.44|13.2|11.4|0
1669397400000|2022-11-25 17:30:00|13.22|11.42|13.29|11.49|13.29|11.49|13.21|11.41|0
1669397700000|2022-11-25 17:35:00|13.3|11.5|13.27|11.47|13.3|11.5|13.25|11.45|0
1669398000000|2022-11-25 17:40:00|13.26|11.46|13.3|11.5|13.31|11.51|13.26|11.46|0
1669398300000|2022-11-25 17:45:00|13.31|11.51|13.35|11.55|13.36|11.56|13.3|11.5|0
1669398600000|2022-11-25 17:50:00|13.32|11.52|13.31|11.51|13.34|11.54|13.29|11.49|0
1669398900000|2022-11-25 17:55:00|13.33|11.53|13.27|11.47|13.36|11.56|13.27|11.47|0
1669399200000|2022-11-25 18:00:00|13.25|11.45|13.25|11.45|13.29|11.49|13.24|11.44|0
1669399500000|2022-11-25 18:05:00|13.24|11.44|13.28|11.48|13.29|11.49|13.24|11.44|0
1669399800000|2022-11-25 18:10:00|13.29|11.49|13.25|11.45|13.29|11.49|13.25|11.45|0
1669400100000|2022-11-25 18:15:00|13.26|11.46|13.26|11.46|13.26|11.46|13.24|11.44|0
1669598400000|2022-11-28 01:20:00|13.69|11.69|13.68|11.68|13.69|11.69|13.67|11.67|0
1669598700000|2022-11-28 01:25:00|13.67|11.67|13.7|11.7|13.7|11.7|13.67|11.67|0
1669599000000|2022-11-28 01:30:00|13.69|11.69|13.73|11.73|13.73|11.73|13.69|11.69|0
1669599300000|2022-11-28 01:35:00|13.74|11.74|13.75|11.75|13.78|11.78|13.74|11.74|0
1669599600000|2022-11-28 01:40:00|13.76|11.76|13.75|11.75|13.76|11.76|13.74|11.74|0
1669599900000|2022-11-28 01:45:00|13.76|11.76|13.76|11.76|13.77|11.77|13.75|11.75|0
1669600200000|2022-11-28 01:50:00|13.75|11.75|13.73|11.73|13.77|11.77|13.73|11.73|0
1669600500000|2022-11-28 01:55:00|13.74|11.74|13.74|11.74|13.76|11.76|13.73|11.73|0
1669600800000|2022-11-28 02:00:00|13.76|11.76|13.8|11.8|13.8|11.8|13.74|11.74|0
1669601100000|2022-11-28 02:05:00|13.79|11.79|13.82|11.82|13.82|11.82|13.78|11.78|0
1669601400000|2022-11-28 02:10:00|13.81|11.81|13.76|11.76|13.81|11.81|13.76|11.76|0
1669601700000|2022-11-28 02:15:00|13.77|11.77|13.75|11.75|13.77|11.77|13.74|11.74|0
1669602000000|2022-11-28 02:20:00|13.74|11.74|13.72|11.72|13.75|11.75|13.72|11.72|0
1669602300000|2022-11-28 02:25:00|13.73|11.73|13.73|11.73|13.73|11.73|13.71|11.71|0
1669602600000|2022-11-28 02:30:00|13.72|11.72|13.71|11.71|13.73|11.73|13.71|11.71|0
1669602900000|2022-11-28 02:35:00|13.72|11.72|13.7|11.7|13.73|11.73|13.69|11.69|0
1669603200000|2022-11-28 02:40:00|13.71|11.71|13.66|11.66|13.71|11.71|13.66|11.66|0
1669603500000|2022-11-28 02:45:00|13.67|11.67|13.69|11.69|13.69|11.69|13.66|11.66|0
1669603800000|2022-11-28 02:50:00|13.68|11.68|13.69|11.69|13.69|11.69|13.67|11.67|0
1669604100000|2022-11-28 02:55:00|13.68|11.68|13.67|11.67|13.69|11.69|13.67|11.67|0
1669604400000|2022-11-28 03:00:00|13.68|11.68|13.68|11.68|13.68|11.68|13.67|11.67|0
1669604700000|2022-11-28 03:05:00|13.69|11.69|13.72|11.72|13.72|11.72|13.68|11.68|0
1669605000000|2022-11-28 03:10:00|13.73|11.73|13.71|11.71|13.73|11.73|13.71|11.71|0
1669605300000|2022-11-28 03:15:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1669605600000|2022-11-28 03:20:00|13.71|11.71|13.72|11.72|13.72|11.72|13.69|11.69|0
1669605900000|2022-11-28 03:25:00|13.7|11.7|13.69|11.69|13.7|11.7|13.69|11.69|0
1669606200000|2022-11-28 03:30:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1669606500000|2022-11-28 03:35:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1669606800000|2022-11-28 03:40:00|13.68|11.68|13.68|11.68|13.69|11.69|13.67|11.67|0
1669607100000|2022-11-28 03:45:00|13.69|11.69|13.7|11.7|13.7|11.7|13.68|11.68|0
1669607400000|2022-11-28 03:50:00|13.71|11.71|13.69|11.69|13.71|11.71|13.69|11.69|0
1669607700000|2022-11-28 03:55:00|13.7|11.7|13.71|11.71|13.71|11.71|13.69|11.69|0
1669608000000|2022-11-28 04:00:00|13.7|11.7|13.68|11.68|13.71|11.71|13.68|11.68|0
1669608300000|2022-11-28 04:05:00|13.69|11.69|13.7|11.7|13.7|11.7|13.68|11.68|0
1669608600000|2022-11-28 04:10:00|13.69|11.69|13.69|11.69|13.7|11.7|13.69|11.69|0
1669608900000|2022-11-28 04:15:00|13.68|11.68|13.69|11.69|13.7|11.7|13.68|11.68|0
1669609200000|2022-11-28 04:20:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1669609500000|2022-11-28 04:25:00|13.68|11.68|13.68|11.68|13.69|11.69|13.67|11.67|0
1669609800000|2022-11-28 04:30:00|13.67|11.67|13.68|11.68|13.69|11.69|13.67|11.67|0
1669610100000|2022-11-28 04:35:00|13.69|11.69|13.7|11.7|13.7|11.7|13.68|11.68|0
1669610400000|2022-11-28 04:40:00|13.69|11.69|13.69|11.69|13.7|11.7|13.68|11.68|0
1669610700000|2022-11-28 04:45:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1669611300000|2022-11-28 04:55:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1669611600000|2022-11-28 05:00:00|13.68|11.68|13.74|11.74|13.74|11.74|13.68|11.68|0
1669611900000|2022-11-28 05:05:00|13.75|11.75|13.77|11.77|13.79|11.79|13.75|11.75|0
1669612200000|2022-11-28 05:10:00|13.78|11.78|13.75|11.75|13.78|11.78|13.75|11.75|0
1669612500000|2022-11-28 05:15:00|13.76|11.76|13.78|11.78|13.79|11.79|13.75|11.75|0
1669612800000|2022-11-28 05:20:00|13.77|11.77|13.77|11.77|13.78|11.78|13.76|11.76|0
1669613100000|2022-11-28 05:25:00|13.78|11.78|13.81|11.81|13.81|11.81|13.76|11.76|0
1669613400000|2022-11-28 05:30:00|13.8|11.8|13.77|11.77|13.87|11.87|13.77|11.77|0
1669613700000|2022-11-28 05:35:00|13.78|11.78|13.77|11.77|13.78|11.78|13.75|11.75|0
1669614000000|2022-11-28 05:40:00|13.76|11.76|13.77|11.77|13.77|11.77|13.76|11.76|0
1669614300000|2022-11-28 05:45:00|13.76|11.76|13.78|11.78|13.78|11.78|13.76|11.76|0
1669614600000|2022-11-28 05:50:00|13.77|11.77|13.81|11.81|13.81|11.81|13.77|11.77|0
1669614900000|2022-11-28 05:55:00|13.82|11.82|13.77|11.77|13.82|11.82|13.77|11.77|0
1669615200000|2022-11-28 06:00:00|13.78|11.78|13.74|11.74|13.78|11.78|13.74|11.74|0
1669615500000|2022-11-28 06:05:00|13.75|11.75|13.74|11.74|13.77|11.77|13.74|11.74|0
1669615800000|2022-11-28 06:10:00|13.73|11.73|13.74|11.74|13.75|11.75|13.73|11.73|0
1669616100000|2022-11-28 06:15:00|13.73|11.73|13.72|11.72|13.73|11.73|13.71|11.71|0
1669616400000|2022-11-28 06:20:00|13.71|11.71|13.71|11.71|13.72|11.72|13.7|11.7|0
1669616700000|2022-11-28 06:25:00|13.7|11.7|13.72|11.72|13.73|11.73|13.7|11.7|0
1669617000000|2022-11-28 06:30:00|13.71|11.71|13.67|11.67|13.72|11.72|13.67|11.67|0
1669617300000|2022-11-28 06:35:00|13.68|11.68|13.64|11.64|13.68|11.68|13.64|11.64|0
1669617600000|2022-11-28 06:40:00|13.63|11.63|13.65|11.65|13.66|11.66|13.63|11.63|0
1669617900000|2022-11-28 06:45:00|13.64|11.64|13.63|11.63|13.65|11.65|13.63|11.63|0
1669618200000|2022-11-28 06:50:00|13.64|11.64|13.64|11.64|13.64|11.64|13.63|11.63|0
1669618500000|2022-11-28 06:55:00|13.63|11.63|13.63|11.63|13.64|11.64|13.63|11.63|0
1669618800000|2022-11-28 07:00:00|13.62|11.62|13.63|11.63|13.64|11.64|13.6|11.6|0
1669619100000|2022-11-28 07:05:00|13.62|11.62|13.67|11.67|13.67|11.67|13.61|11.61|0
1669619400000|2022-11-28 07:10:00|13.68|11.68|13.78|11.78|13.8|11.8|12.99|10.99|0
1669619700000|2022-11-28 07:15:00|13.77|11.77|13.73|11.73|13.78|11.78|13.71|11.71|0
1669620000000|2022-11-28 07:20:00|13.72|11.72|13.73|11.73|13.75|11.75|13.69|11.69|0
1669620300000|2022-11-28 07:25:00|13.72|11.72|13.71|11.71|13.75|11.75|13.7|11.7|0
1669620600000|2022-11-28 07:30:00|13.72|11.72|13.73|11.73|13.73|11.73|13.71|11.71|0
1669620900000|2022-11-28 07:35:00|13.72|11.72|13.73|11.73|13.75|11.75|13.72|11.72|0
1669621200000|2022-11-28 07:40:00|13.74|11.74|13.71|11.71|13.74|11.74|13.7|11.7|0
1669621500000|2022-11-28 07:45:00|13.7|11.7|13.74|11.74|13.75|11.75|13.7|11.7|0
1669621800000|2022-11-28 07:50:00|13.73|11.73|13.76|11.76|13.76|11.76|13.72|11.72|0
1669622100000|2022-11-28 07:55:00|13.75|11.75|13.78|11.78|13.78|11.78|13.74|11.74|0
1669622400000|2022-11-28 08:00:00|13.76|11.76|13.77|11.77|13.8|11.8|13.74|11.74|0
1669622700000|2022-11-28 08:05:00|13.67|11.87|13.56|11.76|13.68|11.88|13.56|11.76|0
1669623000000|2022-11-28 08:10:00|13.55|11.75|13.54|11.74|13.58|11.78|13.53|11.73|0
1669623300000|2022-11-28 08:15:00|13.53|11.73|13.52|11.72|13.56|11.76|13.5|11.7|0
1669623600000|2022-11-28 08:20:00|13.53|11.73|13.5|11.7|13.54|11.74|13.49|11.69|0
1669623900000|2022-11-28 08:25:00|13.49|11.69|13.46|11.66|13.5|11.7|13.44|11.64|0
1669624200000|2022-11-28 08:30:00|13.45|11.65|13.51|11.71|13.51|11.71|13.45|11.65|0
1669624500000|2022-11-28 08:35:00|13.5|11.7|13.58|11.78|13.58|11.78|13.5|11.7|0
1669624800000|2022-11-28 08:40:00|13.57|11.77|13.54|11.74|13.58|11.78|13.5|11.7|0
1669625100000|2022-11-28 08:45:00|13.55|11.75|13.63|11.83|13.64|11.84|13.55|11.75|0
1669625400000|2022-11-28 08:50:00|13.64|11.84|13.59|11.79|13.64|11.84|13.57|11.77|0
1669625700000|2022-11-28 08:55:00|13.58|11.78|13.62|11.82|13.62|11.82|13.57|11.77|0
1669626000000|2022-11-28 09:00:00|13.65|11.85|13.65|11.85|13.69|11.89|13.58|11.78|0
1669626300000|2022-11-28 09:05:00|13.64|11.84|13.68|11.88|13.71|11.91|13.64|11.84|0
1669626600000|2022-11-28 09:10:00|13.67|11.87|13.71|11.91|13.72|11.92|13.65|11.85|0
1669626900000|2022-11-28 09:15:00|13.7|11.9|13.63|11.83|13.71|11.91|13.63|11.83|0
1669627200000|2022-11-28 09:20:00|13.64|11.84|13.63|11.83|13.66|11.86|13.6|11.8|0
1669627500000|2022-11-28 09:25:00|13.64|11.84|13.73|11.93|13.73|11.93|13.63|11.83|0
1669627800000|2022-11-28 09:30:00|13.74|11.94|13.75|11.95|13.77|11.97|13.72|11.92|0
1669628100000|2022-11-28 09:35:00|13.76|11.96|13.71|11.91|13.79|11.99|13.69|11.89|0
1669628400000|2022-11-28 09:40:00|13.72|11.92|13.77|11.97|13.77|11.97|13.71|11.91|0
1669628700000|2022-11-28 09:45:00|13.76|11.96|13.88|12.08|13.91|12.11|13.76|11.96|0
1669629000000|2022-11-28 09:50:00|13.9|12.1|13.9|12.1|13.93|12.13|13.79|11.99|0
1669629300000|2022-11-28 09:55:00|13.89|12.09|13.92|12.12|13.96|12.16|13.86|12.06|0
1669629600000|2022-11-28 10:00:00|13.93|12.13|13.93|12.13|13.98|12.18|13.91|12.11|0
1669629900000|2022-11-28 10:05:00|13.92|12.12|13.86|12.06|13.93|12.13|13.86|12.06|0
1669630200000|2022-11-28 10:10:00|13.85|12.05|13.89|12.09|13.89|12.09|13.84|12.04|0
1669630500000|2022-11-28 10:15:00|13.87|12.07|13.85|12.05|13.88|12.08|13.84|12.04|0
1669630800000|2022-11-28 10:20:00|13.86|12.06|13.79|11.99|13.86|12.06|13.79|11.99|0
1669631100000|2022-11-28 10:25:00|13.8|12|13.78|11.98|13.81|12.01|13.78|11.98|0
1669631400000|2022-11-28 10:30:00|13.76|11.96|13.78|11.98|13.79|11.99|13.76|11.96|0
1669631700000|2022-11-28 10:35:00|13.79|11.99|13.81|12.01|13.82|12.02|13.76|11.96|0
1669632000000|2022-11-28 10:40:00|13.8|12|13.75|11.95|13.81|12.01|13.74|11.94|0
1669632300000|2022-11-28 10:45:00|13.76|11.96|13.81|12.01|13.81|12.01|13.76|11.96|0
1669632600000|2022-11-28 10:50:00|13.8|12|13.84|12.04|13.85|12.05|13.79|11.99|0
1669632900000|2022-11-28 10:55:00|13.85|12.05|13.79|11.99|13.85|12.05|13.79|11.99|0
1669633200000|2022-11-28 11:00:00|13.8|12|13.78|11.98|13.85|12.05|13.78|11.98|0
1669633500000|2022-11-28 11:05:00|13.77|11.97|13.72|11.92|13.77|11.97|13.7|11.9|0
1669633800000|2022-11-28 11:10:00|13.71|11.91|13.71|11.91|13.72|11.92|13.68|11.88|0
1669634100000|2022-11-28 11:15:00|13.7|11.9|13.75|11.95|13.75|11.95|13.7|11.9|0
1669634400000|2022-11-28 11:20:00|13.74|11.94|13.76|11.96|13.77|11.97|13.72|11.92|0
1669634700000|2022-11-28 11:25:00|13.75|11.95|13.75|11.95|13.76|11.96|13.73|11.93|0
1669635000000|2022-11-28 11:30:00|13.74|11.94|13.75|11.95|13.76|11.96|13.73|11.93|0
1669635300000|2022-11-28 11:35:00|13.74|11.94|13.79|11.99|13.81|12.01|13.72|11.92|0
1669635600000|2022-11-28 11:40:00|13.78|11.98|13.92|12.12|13.92|12.12|13.78|11.98|0
1669635900000|2022-11-28 11:45:00|13.91|12.11|13.91|12.11|13.95|12.15|13.91|12.11|0
1669636200000|2022-11-28 11:50:00|13.92|12.12|13.9|12.1|13.93|12.13|13.9|12.1|0
1669636500000|2022-11-28 11:55:00|13.89|12.09|13.81|12.01|13.91|12.11|13.8|12|0
1669636800000|2022-11-28 12:00:00|13.8|12|13.84|12.04|13.84|12.04|13.77|11.97|0
1669637100000|2022-11-28 12:05:00|13.83|12.03|13.78|11.98|13.83|12.03|13.78|11.98|0
1669637400000|2022-11-28 12:10:00|13.77|11.97|13.76|11.96|13.79|11.99|13.75|11.95|0
1669637700000|2022-11-28 12:15:00|13.75|11.95|13.75|11.95|13.77|11.97|13.74|11.94|0
1669638000000|2022-11-28 12:20:00|13.76|11.96|13.73|11.93|13.76|11.96|13.73|11.93|0
1669638300000|2022-11-28 12:25:00|13.72|11.92|13.79|11.99|13.79|11.99|13.72|11.92|0
1669638600000|2022-11-28 12:30:00|13.8|12|13.79|11.99|13.81|12.01|13.78|11.98|0
1669638900000|2022-11-28 12:35:00|13.8|12|13.76|11.96|13.81|12.01|13.74|11.94|0
1669639200000|2022-11-28 12:40:00|13.77|11.97|13.76|11.96|13.77|11.97|13.74|11.94|0
1669639500000|2022-11-28 12:45:00|13.75|11.95|13.77|11.97|13.78|11.98|13.74|11.94|0
1669639800000|2022-11-28 12:50:00|13.78|11.98|13.79|11.99|13.8|12|13.77|11.97|0
1669640100000|2022-11-28 12:55:00|13.78|11.98|13.78|11.98|13.78|11.98|13.74|11.94|0
1669640400000|2022-11-28 13:00:00|13.77|11.97|13.82|12.02|13.82|12.02|13.77|11.97|0
1669640700000|2022-11-28 13:05:00|13.81|12.01|13.78|11.98|13.82|12.02|13.76|11.96|0
1669641000000|2022-11-28 13:10:00|13.79|11.99|13.8|12|13.8|12|13.74|11.94|0
1669641300000|2022-11-28 13:15:00|13.81|12.01|13.86|12.06|13.86|12.06|13.81|12.01|0
1669641600000|2022-11-28 13:20:00|13.87|12.07|13.85|12.05|13.9|12.1|13.84|12.04|0
1669641900000|2022-11-28 13:25:00|13.84|12.04|13.79|11.99|13.87|12.07|13.79|11.99|0
1669642200000|2022-11-28 13:30:00|13.78|11.98|13.75|11.95|13.81|12.01|13.74|11.94|0
1669642500000|2022-11-28 13:35:00|13.76|11.96|13.76|11.96|13.78|11.98|13.74|11.94|0
1669642800000|2022-11-28 13:40:00|13.75|11.95|13.77|11.97|13.78|11.98|13.75|11.95|0
1669643100000|2022-11-28 13:45:00|13.78|11.98|13.78|11.98|13.81|12.01|13.78|11.98|0
1669643400000|2022-11-28 13:50:00|13.77|11.97|13.78|11.98|13.79|11.99|13.74|11.94|0
1669643700000|2022-11-28 13:55:00|13.79|11.99|13.79|11.99|13.82|12.02|13.76|11.96|0
1669644000000|2022-11-28 14:00:00|13.8|12|13.88|12.08|13.9|12.1|13.79|11.99|0
1669644300000|2022-11-28 14:05:00|13.89|12.09|13.8|12|13.92|12.12|13.79|11.99|0
1669644600000|2022-11-28 14:10:00|13.79|11.99|13.75|11.95|13.8|12|13.75|11.95|0
1669644900000|2022-11-28 14:15:00|13.76|11.96|13.82|12.02|13.82|12.02|13.76|11.96|0
1669645200000|2022-11-28 14:20:00|13.81|12.01|13.82|12.02|13.85|12.05|13.81|12.01|0
1669645500000|2022-11-28 14:25:00|13.81|12.01|13.78|11.98|13.82|12.02|13.75|11.95|0
1669645800000|2022-11-28 14:30:00|13.76|11.96|13.46|11.66|13.76|11.96|13.46|11.66|0
1669646100000|2022-11-28 14:35:00|13.41|11.61|13.68|11.88|13.84|12.04|13.37|11.57|0
1669646400000|2022-11-28 14:40:00|13.7|11.9|13.74|11.94|13.76|11.96|13.7|11.9|0
1669646700000|2022-11-28 14:45:00|13.73|11.93|13.75|11.95|13.78|11.98|13.67|11.87|0
1669647000000|2022-11-28 14:50:00|13.76|11.96|13.78|11.98|13.81|12.01|13.74|11.94|0
1669647300000|2022-11-28 14:55:00|13.8|12|13.82|12.02|13.88|12.08|13.79|11.99|0
1669647600000|2022-11-28 15:00:00|13.83|12.03|13.81|12.01|13.88|12.08|13.8|12|0
1669647900000|2022-11-28 15:05:00|13.8|12|13.93|12.13|14.03|12.23|13.69|11.89|0
1669648200000|2022-11-28 15:10:00|13.94|12.14|13.88|12.08|14|12.2|13.87|12.07|0
1669648500000|2022-11-28 15:15:00|13.89|12.09|13.86|12.06|13.92|12.12|13.86|12.06|0
1669648800000|2022-11-28 15:20:00|13.87|12.07|14.06|12.26|14.1|12.3|13.85|12.05|0
1669649100000|2022-11-28 15:25:00|14.05|12.25|14.05|12.25|14.17|12.37|14.04|12.24|0
1669649400000|2022-11-28 15:30:00|14.07|12.27|14.08|12.28|14.11|12.31|14.02|12.22|0
1669649700000|2022-11-28 15:35:00|14.1|12.3|13.86|12.06|14.1|12.3|13.85|12.05|0
1669650000000|2022-11-28 15:40:00|13.87|12.07|13.9|12.1|13.9|12.1|13.83|12.03|0
1669650300000|2022-11-28 15:45:00|13.91|12.11|13.95|12.15|13.98|12.18|13.87|12.07|0
1669650600000|2022-11-28 15:50:00|13.96|12.16|14.05|12.25|14.1|12.3|13.95|12.15|0
1669650900000|2022-11-28 15:55:00|14.06|12.26|14.08|12.28|14.09|12.29|14.01|12.21|0
1669651200000|2022-11-28 16:00:00|14.07|12.27|14.06|12.26|14.08|12.28|14|12.2|0
1669651500000|2022-11-28 16:05:00|14.05|12.25|14.05|12.25|14.13|12.33|14.02|12.22|0
1669651800000|2022-11-28 16:10:00|14.06|12.26|14.02|12.22|14.1|12.3|14|12.2|0
1669652100000|2022-11-28 16:15:00|14.03|12.23|14.05|12.25|14.05|12.25|13.99|12.19|0
1669652400000|2022-11-28 16:20:00|14.06|12.26|14.03|12.23|14.09|12.29|14.01|12.21|0
1669652700000|2022-11-28 16:25:00|14.04|12.24|14.07|12.27|14.08|12.28|14|12.2|0
1669653000000|2022-11-28 16:30:00|14.06|12.26|13.94|12.14|14.06|12.26|13.81|12.01|0
1669653300000|2022-11-28 16:35:00|13.95|12.15|13.88|12.08|13.97|12.17|13.88|12.08|0
1669653600000|2022-11-28 16:40:00|13.89|12.09|13.86|12.06|13.92|12.12|13.82|12.02|0
1669653900000|2022-11-28 16:45:00|13.87|12.07|13.82|12.02|13.87|12.07|13.81|12.01|0
1669654200000|2022-11-28 16:50:00|13.83|12.03|13.81|12.01|13.85|12.05|13.8|12|0
1669654500000|2022-11-28 16:55:00|13.82|12.02|13.84|12.04|13.84|12.04|13.8|12|0
1669654800000|2022-11-28 17:00:00|13.85|12.05|13.97|12.17|14.14|12.34|13.78|11.98|0
1669655100000|2022-11-28 17:05:00|13.98|12.18|14.05|12.25|14.05|12.25|13.73|11.93|0
1669655400000|2022-11-28 17:10:00|14.06|12.26|14.04|12.24|14.09|12.29|14.01|12.21|0
1669655700000|2022-11-28 17:15:00|14.03|12.23|13.86|12.06|14.03|12.23|13.85|12.05|0
1669656000000|2022-11-28 17:20:00|13.87|12.07|13.9|12.1|13.91|12.11|13.84|12.04|0
1669656300000|2022-11-28 17:25:00|13.88|12.08|13.92|12.12|13.92|12.12|13.85|12.05|0
1669656600000|2022-11-28 17:30:00|13.91|12.11|13.88|12.08|13.91|12.11|13.83|12.03|0
1669656900000|2022-11-28 17:35:00|13.87|12.07|13.86|12.06|13.87|12.07|13.82|12.02|0
1669657200000|2022-11-28 17:40:00|13.85|12.05|13.89|12.09|13.89|12.09|13.83|12.03|0
1669657500000|2022-11-28 17:45:00|13.9|12.1|13.95|12.15|13.95|12.15|13.86|12.06|0
1669657800000|2022-11-28 17:50:00|13.94|12.14|14.12|12.32|14.14|12.34|13.94|12.14|0
1669658100000|2022-11-28 17:55:00|14.13|12.33|14.13|12.33|14.13|12.33|14.08|12.28|0
1669658400000|2022-11-28 18:00:00|14.14|12.34|14.08|12.28|14.14|12.34|14.08|12.28|0
1669658700000|2022-11-28 18:05:00|14.09|12.29|14.11|12.31|14.12|12.32|14.05|12.25|0
1669659000000|2022-11-28 18:10:00|14.12|12.32|14.06|12.26|14.14|12.34|14.06|12.26|0
1669659300000|2022-11-28 18:15:00|14.08|12.28|14.06|12.26|14.08|12.28|14.05|12.25|0
1669659600000|2022-11-28 18:20:00|14.07|12.27|14.06|12.26|14.07|12.27|14.04|12.24|0
1669659900000|2022-11-28 18:25:00|14.07|12.27|14.08|12.28|14.1|12.3|14.04|12.24|0
1669660200000|2022-11-28 18:30:00|14.09|12.29|14.15|12.35|14.16|12.36|14.08|12.28|0
1669660500000|2022-11-28 18:35:00|14.16|12.36|14.11|12.31|14.18|12.38|14.09|12.29|0
1669660800000|2022-11-28 18:40:00|14.12|12.32|14.19|12.39|14.19|12.39|14.1|12.3|0
1669661100000|2022-11-28 18:45:00|14.2|12.4|14.2|12.4|14.22|12.42|14.17|12.37|0
1669661400000|2022-11-28 18:50:00|14.21|12.41|14.25|12.45|14.28|12.48|14.19|12.39|0
1669661700000|2022-11-28 18:55:00|14.26|12.46|14.38|12.58|14.41|12.61|14.24|12.44|0
1669662000000|2022-11-28 19:00:00|14.39|12.59|14.41|12.61|14.43|12.63|14.34|12.54|0
1669662300000|2022-11-28 19:05:00|14.4|12.6|14.47|12.67|14.47|12.67|14.38|12.58|0
1669662600000|2022-11-28 19:10:00|14.46|12.66|14.48|12.68|14.48|12.68|14.44|12.64|0
1669662900000|2022-11-28 19:15:00|14.47|12.67|14.45|12.65|14.49|12.69|14.42|12.62|0
1669663200000|2022-11-28 19:20:00|14.44|12.64|14.5|12.7|14.55|12.75|14.44|12.64|0
1669663500000|2022-11-28 19:25:00|14.51|12.71|14.51|12.71|14.52|12.72|14.48|12.68|0
1669663800000|2022-11-28 19:30:00|14.52|12.72|14.21|12.41|14.55|12.75|13.75|11.95|0
1669664100000|2022-11-28 19:35:00|14.22|12.42|14.19|12.39|14.24|12.44|14.17|12.37|0
1669664400000|2022-11-28 19:40:00|14.18|12.38|14.17|12.37|14.21|12.41|14.17|12.37|0
1669664700000|2022-11-28 19:45:00|14.16|12.36|14.21|12.41|14.23|12.43|14.15|12.35|0
1669665000000|2022-11-28 19:50:00|14.2|12.4|14.19|12.39|14.22|12.42|14.17|12.37|0
1669665300000|2022-11-28 19:55:00|14.18|12.38|14.24|12.44|14.28|12.48|14.18|12.38|0
1669665600000|2022-11-28 20:00:00|14.25|12.45|14.27|12.47|14.29|12.49|14.23|12.43|0
1669665900000|2022-11-28 20:05:00|14.28|12.48|14.3|12.5|14.31|12.51|14.25|12.45|0
1669666200000|2022-11-28 20:10:00|14.31|12.51|14.37|12.57|14.39|12.59|14.29|12.49|0
1669666500000|2022-11-28 20:15:00|14.36|12.56|14.39|12.59|14.42|12.62|14.36|12.56|0
1669666800000|2022-11-28 20:20:00|14.38|12.58|14.42|12.62|14.42|12.62|14.33|12.53|0
1669667100000|2022-11-28 20:25:00|14.43|12.63|14.43|12.63|14.45|12.65|14.43|12.63|0
1669667400000|2022-11-28 20:30:00|14.44|12.64|14.42|12.62|14.46|12.66|14.4|12.6|0
1669667700000|2022-11-28 20:35:00|14.43|12.63|14.38|12.58|14.43|12.63|14.35|12.55|0
1669668000000|2022-11-28 20:40:00|14.39|12.59|14.28|12.48|14.39|12.59|14.27|12.47|0
1669668300000|2022-11-28 20:45:00|14.29|12.49|14.42|12.62|14.43|12.63|14.28|12.48|0
1669668600000|2022-11-28 20:50:00|14.4|12.6|14.3|12.5|14.41|12.61|14.3|12.5|0
1669668900000|2022-11-28 20:55:00|14.32|12.52|14.23|12.43|14.32|12.52|14.17|12.37|0
1669669200000|2022-11-28 21:00:00|14.25|12.45|14.22|12.42|14.25|12.45|14.16|12.36|0
1669669500000|2022-11-28 21:05:00|14.23|12.43|14.18|12.38|14.23|12.43|14.18|12.38|0
1669669800000|2022-11-28 21:10:00|14.17|12.37|14.16|12.36|14.17|12.37|14.15|12.35|0
1669670100000|2022-11-28 21:15:00|14.26|12.26|14.27|12.27|14.28|12.28|14.25|12.25|0
1669670400000|2022-11-28 21:20:00|14.26|12.26|14.26|12.26|14.26|12.26|14.25|12.25|0
1669670700000|2022-11-28 21:25:00|14.27|12.27|14.27|12.27|14.28|12.28|14.26|12.26|0
1669671000000|2022-11-28 21:30:00|14.28|12.28|14.27|12.27|14.29|12.29|14.27|12.27|0
1669671300000|2022-11-28 21:35:00|14.26|12.26|14.27|12.27|14.28|12.28|14.26|12.26|0
1669671600000|2022-11-28 21:40:00|14.26|12.26|14.26|12.26|14.27|12.27|14.26|12.26|0
1669671900000|2022-11-28 21:45:00|14.25|12.25|14.24|12.24|14.26|12.26|14.24|12.24|0
1669672200000|2022-11-28 21:50:00|14.25|12.25|14.25|12.25|14.25|12.25|14.24|12.24|0
1669672500000|2022-11-28 21:55:00|14.26|12.26|14.28|12.28|14.28|12.28|14.26|12.26|0
1669672800000|2022-11-28 22:00:00|14.26|12.26|14.28|12.28|14.28|12.28|14.26|12.26|0
1669673100000|2022-11-28 22:05:00|14.27|12.27|14.27|12.27|14.27|12.27|14.27|12.27|0
1669673400000|2022-11-28 22:10:00|14.28|12.28|14.28|12.28|14.28|12.28|14.28|12.28|0
1669673700000|2022-11-28 22:15:00|14.27|12.27|14.27|12.27|14.28|12.28|14.27|12.27|0
1669674000000|2022-11-28 22:20:00|14.26|12.26|14.27|12.27|14.28|12.28|14.26|12.26|0
1669674300000|2022-11-28 22:25:00|14.28|12.28|14.28|12.28|14.29|12.29|14.26|12.26|0
1669674600000|2022-11-28 22:30:00|14.27|12.27|14.27|12.27|14.28|12.28|14.27|12.27|0
1669674900000|2022-11-28 22:35:00|14.28|12.28|14.27|12.27|14.28|12.28|14.27|12.27|0
1669675200000|2022-11-28 22:40:00|14.28|12.28|14.28|12.28|14.28|12.28|14.28|12.28|0
1669675500000|2022-11-28 22:45:00|14.27|12.27|14.29|12.29|14.29|12.29|14.27|12.27|0
1669675800000|2022-11-28 22:50:00|14.28|12.28|14.28|12.28|14.29|12.29|14.28|12.28|0
1669676100000|2022-11-28 22:55:00|14.27|12.27|14.27|12.27|14.28|12.28|14.27|12.27|0
1669676400000|2022-11-28 23:00:00|14.24|12.24|14.29|12.29|14.29|12.29|14.24|12.24|0
1669676700000|2022-11-28 23:05:00|14.28|12.28|14.28|12.28|14.29|12.29|14.26|12.26|0
1669677000000|2022-11-28 23:10:00|14.29|12.29|14.3|12.3|14.3|12.3|14.28|12.28|0
1669677300000|2022-11-28 23:15:00|14.31|12.31|14.26|12.26|14.31|12.31|14.26|12.26|0
1669677600000|2022-11-28 23:20:00|14.25|12.25|14.26|12.26|14.26|12.26|14.24|12.24|0
1669677900000|2022-11-28 23:25:00|14.25|12.25|14.26|12.26|14.3|12.3|14.24|12.24|0
1669678200000|2022-11-28 23:30:00|14.25|12.25|14.3|12.3|14.3|12.3|14.25|12.25|0
1669678500000|2022-11-28 23:35:00|14.29|12.29|14.28|12.28|14.3|12.3|14.27|12.27|0
1669678800000|2022-11-28 23:40:00|14.29|12.29|14.25|12.25|14.29|12.29|14.24|12.24|0
1669679100000|2022-11-28 23:45:00|14.26|12.26|14.28|12.28|14.29|12.29|14.25|12.25|0
1669679400000|2022-11-28 23:50:00|14.27|12.27|14.26|12.26|14.28|12.28|14.25|12.25|0
1669679700000|2022-11-28 23:55:00|14.27|12.27|14.26|12.26|14.27|12.27|14.24|12.24|0
1669680000000|2022-11-29 00:00:00|14.27|12.27|14.29|12.29|14.31|12.31|14.25|12.25|0
1669680300000|2022-11-29 00:05:00|14.28|12.28|14.29|12.29|14.29|12.29|14.26|12.26|0
1669680600000|2022-11-29 00:10:00|14.3|12.3|14.28|12.28|14.3|12.3|14.27|12.27|0
1669680900000|2022-11-29 00:15:00|14.29|12.29|14.26|12.26|14.3|12.3|14.25|12.25|0
1669681200000|2022-11-29 00:20:00|14.25|12.25|14.21|12.21|14.27|12.27|14.21|12.21|0
1669681500000|2022-11-29 00:25:00|14.22|12.22|14.2|12.2|14.22|12.22|14.19|12.19|0
1669681800000|2022-11-29 00:30:00|14.21|12.21|14.2|12.2|14.21|12.21|14.2|12.2|0
1669682100000|2022-11-29 00:35:00|14.19|12.19|14.19|12.19|14.2|12.2|14.17|12.17|0
1669682400000|2022-11-29 00:40:00|14.18|12.18|14.19|12.19|14.2|12.2|14.18|12.18|0
1669682700000|2022-11-29 00:45:00|14.2|12.2|14.2|12.2|14.2|12.2|14.18|12.18|0
1669683000000|2022-11-29 00:50:00|14.19|12.19|14.18|12.18|14.2|12.2|14.17|12.17|0
1669683300000|2022-11-29 00:55:00|14.19|12.19|14.2|12.2|14.21|12.21|14.17|12.17|0
1669683600000|2022-11-29 01:00:00|14.19|12.19|14.19|12.19|14.21|12.21|14.19|12.19|0
1669683900000|2022-11-29 01:05:00|14.2|12.2|14.18|12.18|14.2|12.2|14.18|12.18|0
1669684200000|2022-11-29 01:10:00|14.17|12.17|14.18|12.18|14.19|12.19|14.16|12.16|0
1669684500000|2022-11-29 01:15:00|14.17|12.17|14.2|12.2|14.21|12.21|14.17|12.17|0
1669684800000|2022-11-29 01:20:00|14.22|12.22|14.22|12.22|14.22|12.22|14.2|12.2|0
1669685100000|2022-11-29 01:25:00|14.2|12.2|14.21|12.21|14.21|12.21|14.19|12.19|0
1669685400000|2022-11-29 01:30:00|14.2|12.2|14.24|12.24|14.26|12.26|14.18|12.18|0
1669685700000|2022-11-29 01:35:00|14.25|12.25|14.23|12.23|14.26|12.26|14.21|12.21|0
1669686000000|2022-11-29 01:40:00|14.24|12.24|14.18|12.18|14.24|12.24|14.17|12.17|0
1669686300000|2022-11-29 01:45:00|14.17|12.17|14.17|12.17|14.17|12.17|14.15|12.15|0
1669686600000|2022-11-29 01:50:00|14.18|12.18|14.15|12.15|14.18|12.18|14.15|12.15|0
1669686900000|2022-11-29 01:55:00|14.16|12.16|14.14|12.14|14.16|12.16|14.13|12.13|0
1669687200000|2022-11-29 02:00:00|14.15|12.15|14.15|12.15|14.16|12.16|14.14|12.14|0
1669687500000|2022-11-29 02:05:00|14.16|12.16|14.14|12.14|14.16|12.16|14.14|12.14|0
1669687800000|2022-11-29 02:10:00|14.15|12.15|14.14|12.14|14.15|12.15|14.13|12.13|0
1669688100000|2022-11-29 02:15:00|14.15|12.15|14.15|12.15|14.16|12.16|14.14|12.14|0
1669688400000|2022-11-29 02:20:00|14.14|12.14|14.14|12.14|14.15|12.15|14.13|12.13|0
1669688700000|2022-11-29 02:25:00|14.15|12.15|14.14|12.14|14.15|12.15|14.13|12.13|0
1669689000000|2022-11-29 02:30:00|14.13|12.13|14.13|12.13|14.14|12.14|14.11|12.11|0
1669689300000|2022-11-29 02:35:00|14.14|12.14|14.13|12.13|14.14|12.14|14.13|12.13|0
1669689600000|2022-11-29 02:40:00|14.12|12.12|14.13|12.13|14.13|12.13|14.11|12.11|0
1669689900000|2022-11-29 02:45:00|14.12|12.12|14.14|12.14|14.15|12.15|14.12|12.12|0
1669690200000|2022-11-29 02:50:00|14.13|12.13|14.16|12.16|14.17|12.17|14.13|12.13|0
1669690500000|2022-11-29 02:55:00|14.17|12.17|14.16|12.16|14.17|12.17|14.15|12.15|0
1669690800000|2022-11-29 03:00:00|14.15|12.15|14.13|12.13|14.17|12.17|14.13|12.13|0
1669691100000|2022-11-29 03:05:00|14.14|12.14|14.12|12.12|14.14|12.14|14.12|12.12|0
1669691400000|2022-11-29 03:10:00|14.11|12.11|14.11|12.11|14.12|12.12|14.11|12.11|0
1669691700000|2022-11-29 03:15:00|14.1|12.1|14.07|12.07|14.1|12.1|14.06|12.06|0
1669692000000|2022-11-29 03:20:00|14.06|12.06|14.05|12.05|14.07|12.07|14.04|12.04|0
1669692300000|2022-11-29 03:25:00|14.04|12.04|14.02|12.02|14.04|12.04|14.02|12.02|0
1669692600000|2022-11-29 03:30:00|14.03|12.03|14|12|14.03|12.03|14|12|0
1669692900000|2022-11-29 03:35:00|14.01|12.01|14.04|12.04|14.06|12.06|14|12|0
1669693200000|2022-11-29 03:40:00|14.05|12.05|14.03|12.03|14.06|12.06|14.03|12.03|0
1669693500000|2022-11-29 03:45:00|14.02|12.02|14|12|14.02|12.02|14|12|0
1669693800000|2022-11-29 03:50:00|14.01|12.01|13.99|11.99|14.01|12.01|13.99|11.99|0
1669694100000|2022-11-29 03:55:00|14|12|13.99|11.99|14.01|12.01|13.99|11.99|0
1669694400000|2022-11-29 04:00:00|14|12|13.99|11.99|14.01|12.01|13.98|11.98|0
1669694700000|2022-11-29 04:05:00|14|12|13.99|11.99|14|12|13.98|11.98|0
1669695000000|2022-11-29 04:10:00|13.98|11.98|13.99|11.99|13.99|11.99|13.97|11.97|0
1669695300000|2022-11-29 04:15:00|14|12|14|12|14|12|13.98|11.98|0
1669695600000|2022-11-29 04:20:00|13.99|11.99|13.97|11.97|14|12|13.97|11.97|0
1669695900000|2022-11-29 04:25:00|13.98|11.98|13.96|11.96|13.98|11.98|13.95|11.95|0
1669696200000|2022-11-29 04:30:00|13.95|11.95|13.95|11.95|13.95|11.95|13.94|11.94|0
1669696500000|2022-11-29 04:35:00|13.94|11.94|13.95|11.95|13.95|11.95|13.94|11.94|0
1669696800000|2022-11-29 04:40:00|13.94|11.94|13.95|11.95|13.95|11.95|13.94|11.94|0
1669697100000|2022-11-29 04:45:00|13.94|11.94|13.95|11.95|13.95|11.95|13.94|11.94|0
1669697700000|2022-11-29 04:55:00|13.96|11.96|13.96|11.96|13.96|11.96|13.94|11.94|0
1669698000000|2022-11-29 05:00:00|13.95|11.95|13.96|11.96|13.99|11.99|13.94|11.94|0
1669698300000|2022-11-29 05:05:00|13.97|11.97|13.95|11.95|13.97|11.97|13.95|11.95|0
1669698600000|2022-11-29 05:10:00|13.96|11.96|13.95|11.95|13.96|11.96|13.94|11.94|0
1669698900000|2022-11-29 05:15:00|13.96|11.96|13.94|11.94|13.96|11.96|13.94|11.94|0
1669699200000|2022-11-29 05:20:00|13.95|11.95|13.96|11.96|13.96|11.96|13.94|11.94|0
1669699500000|2022-11-29 05:25:00|13.97|11.97|13.95|11.95|13.97|11.97|13.94|11.94|0
1669699800000|2022-11-29 05:30:00|13.94|11.94|13.98|11.98|13.98|11.98|13.94|11.94|0
1669700100000|2022-11-29 05:35:00|13.97|11.97|13.99|11.99|13.99|11.99|13.97|11.97|0
1669700400000|2022-11-29 05:40:00|14|12|13.98|11.98|14.01|12.01|13.98|11.98|0
1669700700000|2022-11-29 05:45:00|13.97|11.97|13.97|11.97|13.98|11.98|13.96|11.96|0
1669701000000|2022-11-29 05:50:00|13.96|11.96|13.97|11.97|13.97|11.97|13.95|11.95|0
1669701300000|2022-11-29 05:55:00|13.96|11.96|13.96|11.96|13.97|11.97|13.95|11.95|0
1669701600000|2022-11-29 06:00:00|13.97|11.97|13.98|11.98|13.98|11.98|13.96|11.96|0
1669701900000|2022-11-29 06:05:00|13.99|11.99|13.98|11.98|14|12|13.97|11.97|0
1669702200000|2022-11-29 06:10:00|13.97|11.97|14.01|12.01|14.01|12.01|13.97|11.97|0
1669702500000|2022-11-29 06:15:00|14|12|14.03|12.03|14.04|12.04|14|12|0
1669702800000|2022-11-29 06:20:00|14.04|12.04|14.04|12.04|14.05|12.05|14.03|12.03|0
1669703100000|2022-11-29 06:25:00|14.05|12.05|14.02|12.02|14.05|12.05|14.01|12.01|0
1669703400000|2022-11-29 06:30:00|14.03|12.03|13.95|11.95|14.03|12.03|13.93|11.93|0
1669703700000|2022-11-29 06:35:00|13.94|11.94|13.92|11.92|13.96|11.96|13.9|11.9|0
1669704000000|2022-11-29 06:40:00|13.93|11.93|13.92|11.92|13.93|11.93|13.9|11.9|0
1669704300000|2022-11-29 06:45:00|13.91|11.91|13.95|11.95|13.95|11.95|13.91|11.91|0
1669704600000|2022-11-29 06:50:00|13.96|11.96|14.03|12.03|14.05|12.05|13.95|11.95|0
1669704900000|2022-11-29 06:55:00|14.02|12.02|13.99|11.99|14.03|12.03|13.99|11.99|0
1669705200000|2022-11-29 07:00:00|13.98|11.98|13.91|11.91|13.98|11.98|13.88|11.88|0
1669705500000|2022-11-29 07:05:00|13.9|11.9|13.92|11.92|13.93|11.93|13.87|11.87|0
1669705800000|2022-11-29 07:10:00|13.91|11.91|13.88|11.88|13.92|11.92|13.87|11.87|0
1669706100000|2022-11-29 07:15:00|13.87|11.87|14.16|12.16|14.32|12.32|13.86|11.86|0
1669706400000|2022-11-29 07:20:00|14.17|12.17|14.2|12.2|14.21|12.21|14.15|12.15|0
1669706700000|2022-11-29 07:25:00|14.21|12.21|14.18|12.18|14.21|12.21|14.18|12.18|0
1669707000000|2022-11-29 07:30:00|14.2|12.2|14.24|12.24|14.24|12.24|14.2|12.2|0
1669707300000|2022-11-29 07:35:00|14.25|12.25|14.22|12.22|14.25|12.25|14.22|12.22|0
1669707600000|2022-11-29 07:40:00|14.23|12.23|14.22|12.22|14.25|12.25|14.21|12.21|0
1669707900000|2022-11-29 07:45:00|14.21|12.21|14.19|12.19|14.22|12.22|14.18|12.18|0
1669708200000|2022-11-29 07:50:00|14.18|12.18|14.2|12.2|14.22|12.22|14.18|12.18|0
1669708500000|2022-11-29 07:55:00|14.21|12.21|14.2|12.2|14.22|12.22|14.19|12.19|0
1669708800000|2022-11-29 08:00:00|14.17|12.17|14.2|12.2|14.22|12.22|14.13|12.13|0
1669709100000|2022-11-29 08:05:00|14.1|12.3|14.07|12.27|14.13|12.33|14.06|12.26|0
1669709400000|2022-11-29 08:10:00|14.06|12.26|14.15|12.35|14.16|12.36|14.06|12.26|0
1669709700000|2022-11-29 08:15:00|14.14|12.34|14.05|12.25|14.15|12.35|14.05|12.25|0
1669710000000|2022-11-29 08:20:00|14.06|12.26|14.05|12.25|14.06|12.26|14.01|12.21|0
1669710300000|2022-11-29 08:25:00|14.07|12.27|14.04|12.24|14.11|12.31|14.03|12.23|0
1669710600000|2022-11-29 08:30:00|14.03|12.23|13.98|12.18|14.06|12.26|13.98|12.18|0
1669710900000|2022-11-29 08:35:00|13.97|12.17|13.97|12.17|13.99|12.19|13.96|12.16|0
1669711200000|2022-11-29 08:40:00|13.96|12.16|14.01|12.21|14.01|12.21|13.96|12.16|0
1669711500000|2022-11-29 08:45:00|14|12.2|13.97|12.17|14.01|12.21|13.96|12.16|0
1669711800000|2022-11-29 08:50:00|13.96|12.16|14.05|12.25|14.05|12.25|13.96|12.16|0
1669712100000|2022-11-29 08:55:00|14.06|12.26|14.03|12.23|14.07|12.27|14.01|12.21|0
1669712400000|2022-11-29 09:00:00|14.04|12.24|14.05|12.25|14.07|12.27|13.98|12.18|0
1669712700000|2022-11-29 09:05:00|14.04|12.24|14.14|12.34|14.14|12.34|14.03|12.23|0
1669713000000|2022-11-29 09:10:00|14.13|12.33|14.14|12.34|14.14|12.34|14.09|12.29|0
1669713300000|2022-11-29 09:15:00|14.13|12.33|14.14|12.34|14.14|12.34|14.09|12.29|0
1669713600000|2022-11-29 09:20:00|14.13|12.33|14.15|12.35|14.15|12.35|14.09|12.29|0
1669713900000|2022-11-29 09:25:00|14.14|12.34|14.15|12.35|14.16|12.36|14.12|12.32|0
1669714200000|2022-11-29 09:30:00|14.13|12.33|14.2|12.4|14.21|12.41|14.12|12.32|0
1669714500000|2022-11-29 09:35:00|14.21|12.41|14.22|12.42|14.22|12.42|14.17|12.37|0
1669714800000|2022-11-29 09:40:00|14.23|12.43|14.25|12.45|14.28|12.48|14.22|12.42|0
1669715100000|2022-11-29 09:45:00|14.24|12.44|14.31|12.51|14.31|12.51|14.22|12.42|0
1669715400000|2022-11-29 09:50:00|14.32|12.52|14.28|12.48|14.34|12.54|14.28|12.48|0
1669715700000|2022-11-29 09:55:00|14.27|12.47|14.26|12.46|14.28|12.48|14.24|12.44|0
1669716000000|2022-11-29 10:00:00|14.25|12.45|14.23|12.43|14.26|12.46|14.21|12.41|0
1669716300000|2022-11-29 10:05:00|14.22|12.42|14.24|12.44|14.28|12.48|14.22|12.42|0
1669716600000|2022-11-29 10:10:00|14.23|12.43|14.17|12.37|14.24|12.44|14.16|12.36|0
1669716900000|2022-11-29 10:15:00|14.16|12.36|14.16|12.36|14.18|12.38|14.15|12.35|0
1669717200000|2022-11-29 10:20:00|14.15|12.35|14.14|12.34|14.16|12.36|14.12|12.32|0
1669717500000|2022-11-29 10:25:00|14.13|12.33|14.15|12.35|14.16|12.36|14.13|12.33|0
1669717800000|2022-11-29 10:30:00|14.14|12.34|14.12|12.32|14.14|12.34|14.1|12.3|0
1669718100000|2022-11-29 10:35:00|14.11|12.31|14.1|12.3|14.12|12.32|14.08|12.28|0
1669718400000|2022-11-29 10:40:00|14.11|12.31|14.12|12.32|14.13|12.33|14.1|12.3|0
1669718700000|2022-11-29 10:45:00|14.13|12.33|14.13|12.33|14.15|12.35|14.09|12.29|0
1669719000000|2022-11-29 10:50:00|14.12|12.32|14.18|12.38|14.19|12.39|14.12|12.32|0
1669719300000|2022-11-29 10:55:00|14.17|12.37|14.21|12.41|14.21|12.41|14.17|12.37|0
1669719600000|2022-11-29 11:00:00|14.2|12.4|14.2|12.4|14.21|12.41|14.15|12.35|0
1669719900000|2022-11-29 11:05:00|14.19|12.39|14.24|12.44|14.25|12.45|14.19|12.39|0
1669720200000|2022-11-29 11:10:00|14.25|12.45|14.23|12.43|14.28|12.48|14.22|12.42|0
1669720500000|2022-11-29 11:15:00|14.22|12.42|14.25|12.45|14.26|12.46|14.21|12.41|0
1669720800000|2022-11-29 11:20:00|14.26|12.46|14.21|12.41|14.26|12.46|14.19|12.39|0
1669721100000|2022-11-29 11:25:00|14.22|12.42|14.17|12.37|14.22|12.42|14.17|12.37|0
1669721400000|2022-11-29 11:30:00|14.18|12.38|14.17|12.37|14.18|12.38|14.14|12.34|0
1669721700000|2022-11-29 11:35:00|14.16|12.36|14.2|12.4|14.2|12.4|14.13|12.33|0
1669722000000|2022-11-29 11:40:00|14.19|12.39|14.18|12.38|14.23|12.43|14.18|12.38|0
1669722300000|2022-11-29 11:45:00|14.19|12.39|14.19|12.39|14.21|12.41|14.18|12.38|0
1669722600000|2022-11-29 11:50:00|14.18|12.38|14.14|12.34|14.18|12.38|14.13|12.33|0
1669722900000|2022-11-29 11:55:00|14.13|12.33|14.09|12.29|14.14|12.34|14.09|12.29|0
1669723200000|2022-11-29 12:00:00|14.1|12.3|14.12|12.32|14.14|12.34|14.1|12.3|0
1669723500000|2022-11-29 12:05:00|14.13|12.33|14.14|12.34|14.14|12.34|14.11|12.31|0
1669723800000|2022-11-29 12:10:00|14.13|12.33|14.13|12.33|14.14|12.34|14.1|12.3|0
1669724100000|2022-11-29 12:15:00|14.14|12.34|14.11|12.31|14.14|12.34|14.11|12.31|0
1669724400000|2022-11-29 12:20:00|14.1|12.3|14.11|12.31|14.12|12.32|14.09|12.29|0
1669724700000|2022-11-29 12:25:00|14.12|12.32|14.15|12.35|14.15|12.35|14.08|12.28|0
1669725000000|2022-11-29 12:30:00|14.14|12.34|14.15|12.35|14.16|12.36|14.13|12.33|0
1669725300000|2022-11-29 12:35:00|14.16|12.36|14.19|12.39|14.2|12.4|14.15|12.35|0
1669725600000|2022-11-29 12:40:00|14.2|12.4|14.23|12.43|14.23|12.43|14.17|12.37|0
1669725900000|2022-11-29 12:45:00|14.22|12.42|14.19|12.39|14.26|12.46|14.19|12.39|0
1669726200000|2022-11-29 12:50:00|14.18|12.38|14.15|12.35|14.18|12.38|14.14|12.34|0
1669726500000|2022-11-29 12:55:00|14.14|12.34|14.12|12.32|14.16|12.36|14.11|12.31|0
1669726800000|2022-11-29 13:00:00|14.11|12.31|14.17|12.37|14.17|12.37|14.11|12.31|0
1669727100000|2022-11-29 13:05:00|14.16|12.36|14.22|12.42|14.24|12.44|14.15|12.35|0
1669727400000|2022-11-29 13:10:00|14.21|12.41|14.38|12.58|14.42|12.62|14.21|12.41|0
1669727700000|2022-11-29 13:15:00|14.4|12.6|14.09|12.29|14.4|12.6|13.93|12.13|0
1669728000000|2022-11-29 13:20:00|14.08|12.28|14.02|12.22|14.09|12.29|14.02|12.22|0
1669728300000|2022-11-29 13:25:00|14.03|12.23|14.09|12.29|14.09|12.29|14.03|12.23|0
1669728600000|2022-11-29 13:30:00|14.07|12.27|14.12|12.32|14.15|12.35|14.07|12.27|0
1669728900000|2022-11-29 13:35:00|14.11|12.31|14.16|12.36|14.21|12.41|14.03|12.23|0
1669729200000|2022-11-29 13:40:00|14.17|12.37|14.16|12.36|14.22|12.42|14.15|12.35|0
1669729500000|2022-11-29 13:45:00|14.17|12.37|14.19|12.39|14.2|12.4|14.14|12.34|0
1669729800000|2022-11-29 13:50:00|14.18|12.38|14.24|12.44|14.25|12.45|14.18|12.38|0
1669730100000|2022-11-29 13:55:00|14.23|12.43|14.11|12.31|14.25|12.45|14.11|12.31|0
1669730400000|2022-11-29 14:00:00|14.12|12.32|14.09|12.29|14.14|12.34|14.06|12.26|0
1669730700000|2022-11-29 14:05:00|14.08|12.28|14.07|12.27|14.11|12.31|14.04|12.24|0
1669731000000|2022-11-29 14:10:00|14.08|12.28|14.06|12.26|14.1|12.3|14.05|12.25|0
1669731300000|2022-11-29 14:15:00|14.07|12.27|14.13|12.33|14.16|12.36|14.06|12.26|0
1669731600000|2022-11-29 14:20:00|14.14|12.34|14.13|12.33|14.17|12.37|14.12|12.32|0
1669731900000|2022-11-29 14:25:00|14.12|12.32|14.2|12.4|14.21|12.41|14.1|12.3|0
1669732200000|2022-11-29 14:30:00|14.19|12.39|14.07|12.27|14.28|12.48|14.06|12.26|0
1669732500000|2022-11-29 14:35:00|14.08|12.28|14.19|12.39|14.2|12.4|14.08|12.28|0
1669732800000|2022-11-29 14:40:00|14.17|12.37|14.28|12.48|14.32|12.52|14.08|12.28|0
1669733100000|2022-11-29 14:45:00|14.29|12.49|14.27|12.47|14.33|12.53|14.24|12.44|0
1669733400000|2022-11-29 14:50:00|14.28|12.48|14.3|12.5|14.34|12.54|14.25|12.45|0
1669733700000|2022-11-29 14:55:00|14.31|12.51|14.15|12.35|14.37|12.57|14.06|12.26|0
1669734000000|2022-11-29 15:00:00|14.16|12.36|14.12|12.32|14.16|12.36|14.02|12.22|0
1669734300000|2022-11-29 15:05:00|14.1|12.3|13.97|12.17|14.18|12.38|13.91|12.11|0
1669734600000|2022-11-29 15:10:00|13.95|12.15|14.06|12.26|14.13|12.33|13.93|12.13|0
1669734900000|2022-11-29 15:15:00|14.07|12.27|13.92|12.12|14.07|12.27|13.88|12.08|0
1669735200000|2022-11-29 15:20:00|13.91|12.11|13.89|12.09|13.95|12.15|13.86|12.06|0
1669735500000|2022-11-29 15:25:00|13.88|12.08|13.74|11.94|13.92|12.12|13.74|11.94|0
1669735800000|2022-11-29 15:30:00|13.73|11.93|13.87|12.07|14.19|12.39|13.67|11.87|0
1669736100000|2022-11-29 15:35:00|13.86|12.06|13.86|12.06|13.91|12.11|13.85|12.05|0
1669736400000|2022-11-29 15:40:00|13.87|12.07|13.9|12.1|13.92|12.12|13.83|12.03|0
1669736700000|2022-11-29 15:45:00|13.89|12.09|13.86|12.06|13.91|12.11|13.83|12.03|0
1669737000000|2022-11-29 15:50:00|13.87|12.07|13.99|12.19|14|12.2|13.82|12.02|0
1669737300000|2022-11-29 15:55:00|14.01|12.21|13.99|12.19|14.01|12.21|13.91|12.11|0
1669737600000|2022-11-29 16:00:00|14|12.2|14.24|12.44|14.3|12.5|13.94|12.14|0
1669737900000|2022-11-29 16:05:00|14.23|12.43|14.47|12.67|14.47|12.67|14.23|12.43|0
1669738200000|2022-11-29 16:10:00|14.48|12.68|14.44|12.64|14.53|12.73|14.4|12.6|0
1669738500000|2022-11-29 16:15:00|14.45|12.65|14.21|12.41|14.45|12.65|13.74|11.94|0
1669738800000|2022-11-29 16:20:00|14.24|12.44|14.15|12.35|14.27|12.47|14.13|12.33|0
1669739100000|2022-11-29 16:25:00|14.16|12.36|14.17|12.37|14.22|12.42|14.11|12.31|0
1669739400000|2022-11-29 16:30:00|14.16|12.36|14.06|12.26|14.22|12.42|14.03|12.23|0
1669739700000|2022-11-29 16:35:00|14.07|12.27|14.04|12.24|14.13|12.33|14.04|12.24|0
1669740000000|2022-11-29 16:40:00|14.05|12.25|14.08|12.28|14.12|12.32|14.04|12.24|0
1669740300000|2022-11-29 16:45:00|14.07|12.27|14.03|12.23|14.11|12.31|14.01|12.21|0
1669740600000|2022-11-29 16:50:00|14.02|12.22|14.01|12.21|14.1|12.3|13.99|12.19|0
1669740900000|2022-11-29 16:55:00|14|12.2|13.94|12.14|14.01|12.21|13.93|12.13|0
1669741200000|2022-11-29 17:00:00|13.93|12.13|13.99|12.19|14.02|12.22|13.93|12.13|0
1669741500000|2022-11-29 17:05:00|14|12.2|13.95|12.15|14|12.2|13.91|12.11|0
1669741800000|2022-11-29 17:10:00|13.96|12.16|13.99|12.19|14.05|12.25|13.95|12.15|0
1669742100000|2022-11-29 17:15:00|13.98|12.18|13.92|12.12|14.05|12.25|13.92|12.12|0
1669742400000|2022-11-29 17:20:00|13.94|12.14|14.03|12.23|14.03|12.23|13.94|12.14|0
1669742700000|2022-11-29 17:25:00|14.04|12.24|14.02|12.22|14.06|12.26|13.96|12.16|0
1669743000000|2022-11-29 17:30:00|14.01|12.21|13.98|12.18|14.03|12.23|13.96|12.16|0
1669743300000|2022-11-29 17:35:00|13.97|12.17|13.84|12.04|14.01|12.21|13.8|12|0
1669743600000|2022-11-29 17:40:00|13.85|12.05|13.82|12.02|13.85|12.05|13.78|11.98|0
1669743900000|2022-11-29 17:45:00|13.81|12.01|13.84|12.04|13.9|12.1|13.8|12|0
1669744200000|2022-11-29 17:50:00|13.85|12.05|13.86|12.06|13.87|12.07|13.8|12|0
1669744500000|2022-11-29 17:55:00|13.85|12.05|13.85|12.05|13.87|12.07|13.81|12.01|0
1669744800000|2022-11-29 18:00:00|13.86|12.06|13.92|12.12|13.95|12.15|13.85|12.05|0
1669745100000|2022-11-29 18:05:00|13.93|12.13|13.94|12.14|13.94|12.14|13.86|12.06|0
1669745400000|2022-11-29 18:10:00|13.93|12.13|13.82|12.02|13.95|12.15|13.82|12.02|0
1669745700000|2022-11-29 18:15:00|13.85|12.05|13.96|12.16|13.99|12.19|13.82|12.02|0
1669746000000|2022-11-29 18:20:00|13.97|12.17|13.98|12.18|14.03|12.23|13.96|12.16|0
1669746300000|2022-11-29 18:25:00|13.99|12.19|14.08|12.28|14.08|12.28|13.98|12.18|0
1669746600000|2022-11-29 18:30:00|14.1|12.3|14.03|12.23|14.1|12.3|14.01|12.21|0
1669746900000|2022-11-29 18:35:00|14.02|12.22|13.96|12.16|14.03|12.23|13.94|12.14|0
1669747200000|2022-11-29 18:40:00|13.97|12.17|13.94|12.14|13.97|12.17|13.92|12.12|0
1669747500000|2022-11-29 18:45:00|13.93|12.13|13.94|12.14|13.94|12.14|13.9|12.1|0
1669747800000|2022-11-29 18:50:00|13.93|12.13|13.9|12.1|13.97|12.17|13.89|12.09|0
1669748100000|2022-11-29 18:55:00|13.89|12.09|13.83|12.03|13.9|12.1|13.82|12.02|0
1669748400000|2022-11-29 19:00:00|13.82|12.02|13.62|11.82|13.82|12.02|13.59|11.79|0
1669748700000|2022-11-29 19:05:00|13.61|11.81|13.67|11.87|13.68|11.88|13.61|11.81|0
1669749000000|2022-11-29 19:10:00|13.66|11.86|13.68|11.88|13.71|11.91|13.64|11.84|0
1669749300000|2022-11-29 19:15:00|13.67|11.87|13.71|11.91|13.71|11.91|13.65|11.85|0
1669749600000|2022-11-29 19:20:00|13.72|11.92|13.81|12.01|13.81|12.01|13.7|11.9|0
1669749900000|2022-11-29 19:25:00|13.8|12|13.89|12.09|13.9|12.1|13.79|11.99|0
1669750200000|2022-11-29 19:30:00|13.88|12.08|13.91|12.11|13.96|12.16|13.87|12.07|0
1669750500000|2022-11-29 19:35:00|13.92|12.12|13.91|12.11|13.99|12.19|13.87|12.07|0
1669750800000|2022-11-29 19:40:00|13.92|12.12|13.99|12.19|14.01|12.21|13.89|12.09|0
1669751100000|2022-11-29 19:45:00|13.98|12.18|13.99|12.19|14.01|12.21|13.97|12.17|0
1669751400000|2022-11-29 19:50:00|13.98|12.18|13.98|12.18|13.99|12.19|13.92|12.12|0
1669751700000|2022-11-29 19:55:00|13.97|12.17|13.89|12.09|13.97|12.17|13.89|12.09|0
1669752000000|2022-11-29 20:00:00|13.9|12.1|13.94|12.14|13.95|12.15|13.85|12.05|0
1669752300000|2022-11-29 20:05:00|13.95|12.15|13.8|12|13.95|12.15|13.78|11.98|0
1669752600000|2022-11-29 20:10:00|13.81|12.01|13.81|12.01|13.85|12.05|13.79|11.99|0
1669752900000|2022-11-29 20:15:00|13.8|12|13.83|12.03|13.85|12.05|13.78|11.98|0
1669753200000|2022-11-29 20:20:00|13.84|12.04|13.88|12.08|13.9|12.1|13.75|11.95|0
1669753500000|2022-11-29 20:25:00|13.87|12.07|13.84|12.04|13.89|12.09|13.8|12|0
1669753800000|2022-11-29 20:30:00|13.83|12.03|13.73|11.93|13.86|12.06|13.72|11.92|0
1669754100000|2022-11-29 20:35:00|13.72|11.92|13.81|12.01|13.84|12.04|13.7|11.9|0
1669754400000|2022-11-29 20:40:00|13.82|12.02|13.8|12|13.82|12.02|13.71|11.91|0
1669754700000|2022-11-29 20:45:00|13.81|12.01|13.77|11.97|13.87|12.07|13.77|11.97|0
1669755000000|2022-11-29 20:50:00|13.76|11.96|13.83|12.03|13.86|12.06|13.73|11.93|0
1669755300000|2022-11-29 20:55:00|13.81|12.01|13.75|11.95|13.81|12.01|13.69|11.89|0
1669755600000|2022-11-29 21:00:00|13.77|11.97|13.73|11.93|13.77|11.97|13.72|11.92|0
1669755900000|2022-11-29 21:05:00|13.72|11.92|13.82|12.02|13.82|12.02|13.72|11.92|0
1669756200000|2022-11-29 21:10:00|13.81|12.01|13.83|12.03|13.83|12.03|13.79|11.99|0
1669756500000|2022-11-29 21:15:00|13.92|11.92|13.89|11.89|13.92|11.92|13.88|11.88|0
1669756800000|2022-11-29 21:20:00|13.88|11.88|13.89|11.89|13.89|11.89|13.88|11.88|0
1669757100000|2022-11-29 21:25:00|13.88|11.88|13.88|11.88|13.89|11.89|13.88|11.88|0
1669757400000|2022-11-29 21:30:00|13.87|11.87|13.85|11.85|13.87|11.87|13.85|11.85|0
1669757700000|2022-11-29 21:35:00|13.84|11.84|13.83|11.83|13.84|11.84|13.83|11.83|0
1669758000000|2022-11-29 21:40:00|13.82|11.82|13.81|11.81|13.83|11.83|13.81|11.81|0
1669758300000|2022-11-29 21:45:00|13.82|11.82|13.81|11.81|13.82|11.82|13.81|11.81|0
1669758600000|2022-11-29 21:50:00|13.82|11.82|13.82|11.82|13.82|11.82|13.82|11.82|0
1669758900000|2022-11-29 21:55:00|13.81|11.81|13.82|11.82|13.82|11.82|13.8|11.8|0
1669759200000|2022-11-29 22:00:00|13.83|11.83|13.82|11.82|13.83|11.83|13.81|11.81|0
1669759500000|2022-11-29 22:05:00|13.83|11.83|13.84|11.84|13.84|11.84|13.82|11.82|0
1669759800000|2022-11-29 22:10:00|13.83|11.83|13.83|11.83|13.83|11.83|13.81|11.81|0
1669760100000|2022-11-29 22:15:00|13.82|11.82|13.82|11.82|13.83|11.83|13.82|11.82|0
1669760700000|2022-11-29 22:25:00|13.81|11.81|13.81|11.81|13.82|11.82|13.8|11.8|0
1669761000000|2022-11-29 22:30:00|13.82|11.82|13.82|11.82|13.82|11.82|13.81|11.81|0
1669761300000|2022-11-29 22:35:00|13.81|11.81|13.82|11.82|13.82|11.82|13.81|11.81|0
1669762800000|2022-11-29 23:00:00|13.84|11.84|13.83|11.83|13.85|11.85|13.81|11.81|0
1669763100000|2022-11-29 23:05:00|13.84|11.84|13.83|11.83|13.86|11.86|13.83|11.83|0
1669763400000|2022-11-29 23:10:00|13.84|11.84|13.86|11.86|13.87|11.87|13.83|11.83|0
1669763700000|2022-11-29 23:15:00|13.85|11.85|13.88|11.88|13.9|11.9|13.85|11.85|0
1669764000000|2022-11-29 23:20:00|13.87|11.87|13.88|11.88|13.88|11.88|13.87|11.87|0
1669764300000|2022-11-29 23:25:00|13.89|11.89|13.89|11.89|13.91|11.91|13.88|11.88|0
1669764600000|2022-11-29 23:30:00|13.9|11.9|13.91|11.91|13.92|11.92|13.9|11.9|0
1669764900000|2022-11-29 23:35:00|13.92|11.92|13.9|11.9|13.92|11.92|13.89|11.89|0
1669765200000|2022-11-29 23:40:00|13.91|11.91|13.91|11.91|13.92|11.92|13.9|11.9|0
1669765500000|2022-11-29 23:45:00|13.9|11.9|13.9|11.9|13.91|11.91|13.89|11.89|0
1669765800000|2022-11-29 23:50:00|13.89|11.89|13.93|11.93|13.93|11.93|13.89|11.89|0
1669766100000|2022-11-29 23:55:00|13.92|11.92|13.9|11.9|13.94|11.94|13.9|11.9|0
1669766400000|2022-11-30 00:00:00|13.91|11.91|13.88|11.88|13.91|11.91|13.87|11.87|0
1669766700000|2022-11-30 00:05:00|13.89|11.89|13.89|11.89|13.89|11.89|13.88|11.88|0
1669767000000|2022-11-30 00:10:00|13.88|11.88|13.88|11.88|13.89|11.89|13.87|11.87|0
1669767300000|2022-11-30 00:15:00|13.89|11.89|13.87|11.87|13.92|11.92|13.86|11.86|0
1669767600000|2022-11-30 00:20:00|13.88|11.88|13.85|11.85|13.88|11.88|13.84|11.84|0
1669767900000|2022-11-30 00:25:00|13.84|11.84|13.87|11.87|13.87|11.87|13.83|11.83|0
1669768200000|2022-11-30 00:30:00|13.86|11.86|13.83|11.83|13.87|11.87|13.82|11.82|0
1669768500000|2022-11-30 00:35:00|13.82|11.82|13.81|11.81|13.83|11.83|13.8|11.8|0
1669768800000|2022-11-30 00:40:00|13.8|11.8|13.78|11.78|13.81|11.81|13.77|11.77|0
1669769100000|2022-11-30 00:45:00|13.77|11.77|13.79|11.79|13.79|11.79|13.75|11.75|0
1669769400000|2022-11-30 00:50:00|13.78|11.78|13.79|11.79|13.8|11.8|13.77|11.77|0
1669769700000|2022-11-30 00:55:00|13.78|11.78|13.77|11.77|13.81|11.81|13.76|11.76|0
1669770000000|2022-11-30 01:00:00|13.76|11.76|13.73|11.73|13.76|11.76|13.71|11.71|0
1669770300000|2022-11-30 01:05:00|13.72|11.72|13.75|11.75|13.76|11.76|13.71|11.71|0
1669770600000|2022-11-30 01:10:00|13.76|11.76|13.73|11.73|13.77|11.77|13.72|11.72|0
1669770900000|2022-11-30 01:15:00|13.72|11.72|13.78|11.78|13.79|11.79|13.72|11.72|0
1669771200000|2022-11-30 01:20:00|13.79|11.79|13.76|11.76|13.79|11.79|13.76|11.76|0
1669771500000|2022-11-30 01:25:00|13.75|11.75|13.76|11.76|13.79|11.79|13.75|11.75|0
1669771800000|2022-11-30 01:30:00|13.77|11.77|13.71|11.71|13.78|11.78|13.71|11.71|0
1669772100000|2022-11-30 01:35:00|13.72|11.72|13.71|11.71|13.74|11.74|13.7|11.7|0
1669772400000|2022-11-30 01:40:00|13.7|11.7|13.68|11.68|13.71|11.71|13.67|11.67|0
1669772700000|2022-11-30 01:45:00|13.69|11.69|13.68|11.68|13.71|11.71|13.68|11.68|0
1669773000000|2022-11-30 01:50:00|13.69|11.69|13.7|11.7|13.71|11.71|13.68|11.68|0
1669773300000|2022-11-30 01:55:00|13.69|11.69|13.73|11.73|13.73|11.73|13.69|11.69|0
1669773600000|2022-11-30 02:00:00|13.72|11.72|13.73|11.73|13.75|11.75|13.72|11.72|0
1669773900000|2022-11-30 02:05:00|13.72|11.72|13.74|11.74|13.74|11.74|13.72|11.72|0
1669774200000|2022-11-30 02:10:00|13.73|11.73|13.74|11.74|13.76|11.76|13.73|11.73|0
1669774500000|2022-11-30 02:15:00|13.75|11.75|13.76|11.76|13.76|11.76|13.74|11.74|0
1669774800000|2022-11-30 02:20:00|13.75|11.75|13.73|11.73|13.75|11.75|13.72|11.72|0
1669775100000|2022-11-30 02:25:00|13.74|11.74|13.74|11.74|13.74|11.74|13.73|11.73|0
1669775400000|2022-11-30 02:30:00|13.75|11.75|13.73|11.73|13.75|11.75|13.72|11.72|0
1669775700000|2022-11-30 02:35:00|13.72|11.72|13.74|11.74|13.75|11.75|13.72|11.72|0
1669776000000|2022-11-30 02:40:00|13.75|11.75|13.72|11.72|13.76|11.76|13.72|11.72|0
1669776300000|2022-11-30 02:45:00|13.73|11.73|13.73|11.73|13.74|11.74|13.72|11.72|0
1669776600000|2022-11-30 02:50:00|13.72|11.72|13.71|11.71|13.73|11.73|13.71|11.71|0
1669776900000|2022-11-30 02:55:00|13.7|11.7|13.71|11.71|13.72|11.72|13.7|11.7|0
1669777200000|2022-11-30 03:00:00|13.7|11.7|13.71|11.71|13.71|11.71|13.69|11.69|0
1669777500000|2022-11-30 03:05:00|13.72|11.72|13.71|11.71|13.72|11.72|13.71|11.71|0
1669777800000|2022-11-30 03:10:00|13.72|11.72|13.71|11.71|13.72|11.72|13.71|11.71|0
1669778100000|2022-11-30 03:15:00|13.72|11.72|13.74|11.74|13.75|11.75|13.72|11.72|0
1669778400000|2022-11-30 03:20:00|13.73|11.73|13.72|11.72|13.74|11.74|13.72|11.72|0
1669778700000|2022-11-30 03:25:00|13.73|11.73|13.73|11.73|13.74|11.74|13.72|11.72|0
1669779000000|2022-11-30 03:30:00|13.74|11.74|13.72|11.72|13.74|11.74|13.72|11.72|0
1669779300000|2022-11-30 03:35:00|13.73|11.73|13.7|11.7|13.73|11.73|13.7|11.7|0
1669779600000|2022-11-30 03:40:00|13.71|11.71|13.71|11.71|13.72|11.72|13.7|11.7|0
1669779900000|2022-11-30 03:45:00|13.7|11.7|13.71|11.71|13.71|11.71|13.7|11.7|0
1669780200000|2022-11-30 03:50:00|13.7|11.7|13.69|11.69|13.71|11.71|13.68|11.68|0
1669780500000|2022-11-30 03:55:00|13.7|11.7|13.68|11.68|13.7|11.7|13.68|11.68|0
1669780800000|2022-11-30 04:00:00|13.67|11.67|13.67|11.67|13.68|11.68|13.65|11.65|0
1669781100000|2022-11-30 04:05:00|13.66|11.66|13.68|11.68|13.69|11.69|13.66|11.66|0
1669781400000|2022-11-30 04:10:00|13.69|11.69|13.65|11.65|13.69|11.69|13.65|11.65|0
1669781700000|2022-11-30 04:15:00|13.66|11.66|13.63|11.63|13.66|11.66|13.63|11.63|0
1669782000000|2022-11-30 04:20:00|13.62|11.62|13.62|11.62|13.63|11.63|13.62|11.62|0
1669782300000|2022-11-30 04:25:00|13.63|11.63|13.63|11.63|13.64|11.64|13.62|11.62|0
1669782600000|2022-11-30 04:30:00|13.64|11.64|13.65|11.65|13.66|11.66|13.63|11.63|0
1669782900000|2022-11-30 04:35:00|13.64|11.64|13.63|11.63|13.65|11.65|13.63|11.63|0
1669783200000|2022-11-30 04:40:00|13.64|11.64|13.65|11.65|13.65|11.65|13.63|11.63|0
1669783500000|2022-11-30 04:45:00|13.64|11.64|13.65|11.65|13.65|11.65|13.64|11.64|0
1669783800000|2022-11-30 04:50:00|13.66|11.66|13.66|11.66|13.67|11.67|13.66|11.66|0
1669784100000|2022-11-30 04:55:00|13.65|11.65|13.65|11.65|13.66|11.66|13.65|11.65|0
1669784400000|2022-11-30 05:00:00|13.66|11.66|13.66|11.66|13.68|11.68|13.65|11.65|0
1669784700000|2022-11-30 05:05:00|13.65|11.65|13.62|11.62|13.65|11.65|13.61|11.61|0
1669785000000|2022-11-30 05:10:00|13.63|11.63|13.62|11.62|13.63|11.63|13.62|11.62|0
1669785300000|2022-11-30 05:15:00|13.61|11.61|13.61|11.61|13.62|11.62|13.61|11.61|0
1669785600000|2022-11-30 05:20:00|13.6|11.6|13.61|11.61|13.62|11.62|13.6|11.6|0
1669785900000|2022-11-30 05:25:00|13.6|11.6|13.6|11.6|13.61|11.61|13.6|11.6|0
1669786200000|2022-11-30 05:30:00|13.61|11.61|13.62|11.62|13.64|11.64|13.6|11.6|0
1669786500000|2022-11-30 05:35:00|13.63|11.63|13.66|11.66|13.66|11.66|13.63|11.63|0
1669786800000|2022-11-30 05:40:00|13.65|11.65|13.65|11.65|13.65|11.65|13.62|11.62|0
1669787100000|2022-11-30 05:45:00|13.66|11.66|13.64|11.64|13.66|11.66|13.64|11.64|0
1669787400000|2022-11-30 05:50:00|13.63|11.63|13.64|11.64|13.64|11.64|13.62|11.62|0
1669787700000|2022-11-30 05:55:00|13.65|11.65|13.69|11.69|13.69|11.69|13.64|11.64|0
1669788000000|2022-11-30 06:00:00|13.68|11.68|13.69|11.69|13.7|11.7|13.66|11.66|0
1669788300000|2022-11-30 06:05:00|13.68|11.68|13.67|11.67|13.68|11.68|13.64|11.64|0
1669788600000|2022-11-30 06:10:00|13.68|11.68|13.65|11.65|13.68|11.68|13.63|11.63|0
1669788900000|2022-11-30 06:15:00|13.64|11.64|13.63|11.63|13.66|11.66|13.62|11.62|0
1669789200000|2022-11-30 06:20:00|13.62|11.62|13.63|11.63|13.63|11.63|13.61|11.61|0
1669789500000|2022-11-30 06:25:00|13.62|11.62|13.67|11.67|13.67|11.67|13.62|11.62|0
1669789800000|2022-11-30 06:30:00|13.66|11.66|13.64|11.64|13.67|11.67|13.63|11.63|0
1669790100000|2022-11-30 06:35:00|13.63|11.63|13.66|11.66|13.68|11.68|13.63|11.63|0
1669790400000|2022-11-30 06:40:00|13.67|11.67|13.68|11.68|13.69|11.69|13.66|11.66|0
1669790700000|2022-11-30 06:45:00|13.67|11.67|13.69|11.69|13.69|11.69|13.67|11.67|0
1669791000000|2022-11-30 06:50:00|13.68|11.68|13.68|11.68|13.69|11.69|13.67|11.67|0
1669791300000|2022-11-30 06:55:00|13.67|11.67|13.65|11.65|13.67|11.67|13.65|11.65|0
1669791600000|2022-11-30 07:00:00|13.66|11.66|13.64|11.64|13.66|11.66|13.64|11.64|0
1669791900000|2022-11-30 07:05:00|13.65|11.65|13.62|11.62|13.65|11.65|13.62|11.62|0
1669792200000|2022-11-30 07:10:00|13.61|11.61|13.58|11.58|13.64|11.64|13.57|11.57|0
1669792500000|2022-11-30 07:15:00|13.57|11.57|13.66|11.66|13.66|11.66|13.56|11.56|0
1669792800000|2022-11-30 07:20:00|13.65|11.65|13.64|11.64|13.66|11.66|13.64|11.64|0
1669793100000|2022-11-30 07:25:00|13.63|11.63|13.6|11.6|13.63|11.63|13.59|11.59|0
1669793400000|2022-11-30 07:30:00|13.59|11.59|13.58|11.58|13.6|11.6|13.57|11.57|0
1669793700000|2022-11-30 07:35:00|13.59|11.59|13.59|11.59|13.6|11.6|13.57|11.57|0
1669794000000|2022-11-30 07:40:00|13.6|11.6|13.61|11.61|13.61|11.61|13.59|11.59|0
1669794300000|2022-11-30 07:45:00|13.63|11.63|13.63|11.63|13.65|11.65|13.63|11.63|0
1669794600000|2022-11-30 07:50:00|13.64|11.64|13.59|11.59|13.65|11.65|13.58|11.58|0
1669794900000|2022-11-30 07:55:00|13.6|11.6|13.59|11.59|13.61|11.61|13.58|11.58|0
1669795200000|2022-11-30 08:00:00|13.58|11.58|13.57|11.57|13.62|11.62|13.51|11.51|0
1669795500000|2022-11-30 08:05:00|13.47|11.67|13.87|12.07|14|12.2|13.42|11.62|0
1669795800000|2022-11-30 08:10:00|13.88|12.08|13.83|12.03|13.9|12.1|13.81|12.01|0
1669796100000|2022-11-30 08:15:00|13.82|12.02|13.86|12.06|13.86|12.06|13.74|11.94|0
1669796400000|2022-11-30 08:20:00|13.85|12.05|13.88|12.08|13.9|12.1|13.85|12.05|0
1669796700000|2022-11-30 08:25:00|13.87|12.07|13.87|12.07|13.91|12.11|13.86|12.06|0
1669797000000|2022-11-30 08:30:00|13.88|12.08|13.87|12.07|13.92|12.12|13.85|12.05|0
1669797300000|2022-11-30 08:35:00|13.88|12.08|13.9|12.1|13.9|12.1|13.86|12.06|0
1669797600000|2022-11-30 08:40:00|13.91|12.11|13.91|12.11|13.94|12.14|13.87|12.07|0
1669797900000|2022-11-30 08:45:00|13.9|12.1|13.91|12.11|13.92|12.12|13.85|12.05|0
1669798200000|2022-11-30 08:50:00|13.92|12.12|13.9|12.1|13.93|12.13|13.89|12.09|0
1669798500000|2022-11-30 08:55:00|13.89|12.09|13.86|12.06|13.91|12.11|13.84|12.04|0
1669798800000|2022-11-30 09:00:00|13.85|12.05|13.81|12.01|13.85|12.05|13.76|11.96|0
1669799100000|2022-11-30 09:05:00|13.8|12|13.78|11.98|13.81|12.01|13.76|11.96|0
1669799400000|2022-11-30 09:10:00|13.79|11.99|13.79|11.99|13.8|12|13.74|11.94|0
1669799700000|2022-11-30 09:15:00|13.77|11.97|13.75|11.95|13.78|11.98|13.73|11.93|0
1669800000000|2022-11-30 09:20:00|13.74|11.94|13.73|11.93|13.76|11.96|13.72|11.92|0
1669800300000|2022-11-30 09:25:00|13.74|11.94|13.68|11.88|13.74|11.94|13.67|11.87|0
1669800600000|2022-11-30 09:30:00|13.67|11.87|13.69|11.89|13.7|11.9|13.67|11.87|0
1669800900000|2022-11-30 09:35:00|13.68|11.88|13.77|11.97|13.78|11.98|13.68|11.88|0
1669801200000|2022-11-30 09:40:00|13.78|11.98|13.88|12.08|13.91|12.11|13.77|11.97|0
1669801500000|2022-11-30 09:45:00|13.91|12.11|13.88|12.08|13.91|12.11|13.85|12.05|0
1669801800000|2022-11-30 09:50:00|13.87|12.07|13.83|12.03|13.89|12.09|13.82|12.02|0
1669802100000|2022-11-30 09:55:00|13.84|12.04|13.85|12.05|13.86|12.06|13.83|12.03|0
1669802400000|2022-11-30 10:00:00|13.84|12.04|13.87|12.07|13.88|12.08|13.8|12|0
1669802700000|2022-11-30 10:05:00|13.86|12.06|13.87|12.07|13.89|12.09|13.83|12.03|0
1669803000000|2022-11-30 10:10:00|13.86|12.06|13.83|12.03|13.87|12.07|13.8|12|0
1669803300000|2022-11-30 10:15:00|13.84|12.04|13.85|12.05|13.86|12.06|13.81|12.01|0
1669803600000|2022-11-30 10:20:00|13.84|12.04|13.85|12.05|13.87|12.07|13.81|12.01|0
1669803900000|2022-11-30 10:25:00|13.86|12.06|13.84|12.04|13.89|12.09|13.83|12.03|0
1669804200000|2022-11-30 10:30:00|13.83|12.03|13.8|12|13.84|12.04|13.79|11.99|0
1669804500000|2022-11-30 10:35:00|13.81|12.01|13.79|11.99|13.82|12.02|13.78|11.98|0
1669804800000|2022-11-30 10:40:00|13.78|11.98|13.82|12.02|13.82|12.02|13.78|11.98|0
1669805100000|2022-11-30 10:45:00|13.81|12.01|13.79|11.99|13.84|12.04|13.78|11.98|0
1669805400000|2022-11-30 10:50:00|13.8|12|13.89|12.09|13.9|12.1|13.8|12|0
1669805700000|2022-11-30 10:55:00|13.9|12.1|13.89|12.09|13.9|12.1|13.86|12.06|0
1669806000000|2022-11-30 11:00:00|13.9|12.1|13.87|12.07|13.9|12.1|13.84|12.04|0
1669806300000|2022-11-30 11:05:00|13.88|12.08|13.93|12.13|13.93|12.13|13.87|12.07|0
1669806600000|2022-11-30 11:10:00|13.92|12.12|13.91|12.11|13.93|12.13|13.91|12.11|0
1669806900000|2022-11-30 11:15:00|13.92|12.12|13.9|12.1|13.93|12.13|13.89|12.09|0
1669807200000|2022-11-30 11:20:00|13.89|12.09|13.87|12.07|13.9|12.1|13.85|12.05|0
1669807500000|2022-11-30 11:25:00|13.86|12.06|13.91|12.11|13.91|12.11|13.86|12.06|0
1669807800000|2022-11-30 11:30:00|13.9|12.1|13.91|12.11|13.92|12.12|13.88|12.08|0
1669808100000|2022-11-30 11:35:00|13.9|12.1|13.86|12.06|13.9|12.1|13.85|12.05|0
1669808400000|2022-11-30 11:40:00|13.85|12.05|13.84|12.04|13.88|12.08|13.84|12.04|0
1669808700000|2022-11-30 11:45:00|13.85|12.05|13.82|12.02|13.85|12.05|13.81|12.01|0
1669809000000|2022-11-30 11:50:00|13.83|12.03|13.83|12.03|13.86|12.06|13.82|12.02|0
1669809300000|2022-11-30 11:55:00|13.82|12.02|13.81|12.01|13.82|12.02|13.78|11.98|0
1669809600000|2022-11-30 12:00:00|13.8|12|13.81|12.01|13.81|12.01|13.79|11.99|0
1669809900000|2022-11-30 12:05:00|13.82|12.02|13.81|12.01|13.82|12.02|13.79|11.99|0
1669810200000|2022-11-30 12:10:00|13.8|12|13.78|11.98|13.81|12.01|13.78|11.98|0
1669810500000|2022-11-30 12:15:00|13.79|11.99|13.86|12.06|13.86|12.06|13.79|11.99|0
1669810800000|2022-11-30 12:20:00|13.83|12.03|13.85|12.05|13.85|12.05|13.83|12.03|0
1669811100000|2022-11-30 12:25:00|13.86|12.06|13.85|12.05|13.87|12.07|13.82|12.02|0
1669811400000|2022-11-30 12:30:00|13.86|12.06|13.87|12.07|13.87|12.07|13.82|12.02|0
1669811700000|2022-11-30 12:35:00|13.88|12.08|13.88|12.08|13.89|12.09|13.84|12.04|0
1669812000000|2022-11-30 12:40:00|13.89|12.09|13.9|12.1|13.91|12.11|13.88|12.08|0
1669812300000|2022-11-30 12:45:00|13.91|12.11|13.86|12.06|13.91|12.11|13.85|12.05|0
1669812600000|2022-11-30 12:50:00|13.87|12.07|13.81|12.01|13.87|12.07|13.79|11.99|0
1669812900000|2022-11-30 12:55:00|13.82|12.02|13.88|12.08|13.89|12.09|13.82|12.02|0
1669813200000|2022-11-30 13:00:00|13.87|12.07|13.89|12.09|13.91|12.11|13.86|12.06|0
1669813500000|2022-11-30 13:05:00|13.88|12.08|13.88|12.08|13.88|12.08|13.82|12.02|0
1669813800000|2022-11-30 13:10:00|13.87|12.07|13.84|12.04|13.89|12.09|13.84|12.04|0
1669814100000|2022-11-30 13:15:00|13.77|11.97|13.73|11.93|13.81|12.01|13.62|11.82|0
1669814400000|2022-11-30 13:20:00|13.7|11.9|13.77|11.97|13.78|11.98|13.7|11.9|0
1669814700000|2022-11-30 13:25:00|13.78|11.98|13.76|11.96|13.8|12|13.74|11.94|0
1669815000000|2022-11-30 13:30:00|13.77|11.97|13.98|12.18|14.04|12.24|13.73|11.93|0
1669815300000|2022-11-30 13:35:00|13.99|12.19|13.97|12.17|14.03|12.23|13.96|12.16|0
1669815600000|2022-11-30 13:40:00|13.98|12.18|14.01|12.21|14.02|12.22|13.91|12.11|0
1669815900000|2022-11-30 13:45:00|14.02|12.22|14.03|12.23|14.06|12.26|13.98|12.18|0
1669816200000|2022-11-30 13:50:00|14.02|12.22|14|12.2|14.04|12.24|13.97|12.17|0
1669816500000|2022-11-30 13:55:00|13.99|12.19|14.1|12.3|14.11|12.31|13.99|12.19|0
1669816800000|2022-11-30 14:00:00|14.11|12.31|14.04|12.24|14.12|12.32|14.04|12.24|0
1669817100000|2022-11-30 14:05:00|14.05|12.25|13.97|12.17|14.05|12.25|13.95|12.15|0
1669817400000|2022-11-30 14:10:00|13.98|12.18|14|12.2|14|12.2|13.94|12.14|0
1669817700000|2022-11-30 14:15:00|13.99|12.19|13.92|12.12|13.99|12.19|13.91|12.11|0
1669818000000|2022-11-30 14:20:00|13.93|12.13|13.96|12.16|13.98|12.18|13.9|12.1|0
1669818300000|2022-11-30 14:25:00|13.97|12.17|14.01|12.21|14.02|12.22|13.95|12.15|0
1669818600000|2022-11-30 14:30:00|14|12.2|13.86|12.06|14.03|12.23|13.85|12.05|0
1669818900000|2022-11-30 14:35:00|13.88|12.08|14.12|12.32|14.14|12.34|13.85|12.05|0
1669819200000|2022-11-30 14:40:00|14.1|12.3|13.9|12.1|14.1|12.3|13.89|12.09|0
1669819500000|2022-11-30 14:45:00|13.92|12.12|14.07|12.27|14.08|12.28|13.89|12.09|0
1669819800000|2022-11-30 14:50:00|14.05|12.25|14.09|12.29|14.11|12.31|14.01|12.21|0
1669820100000|2022-11-30 14:55:00|14.08|12.28|14.07|12.27|14.1|12.3|14.02|12.22|0
1669820400000|2022-11-30 15:00:00|14.05|12.25|14.15|12.35|14.3|12.5|14.03|12.23|0
1669820700000|2022-11-30 15:05:00|14.14|12.34|14.06|12.26|14.21|12.41|14.06|12.26|0
1669821000000|2022-11-30 15:10:00|14.08|12.28|14.19|12.39|14.21|12.41|14.04|12.24|0
1669821300000|2022-11-30 15:15:00|14.2|12.4|14.27|12.47|14.29|12.49|14.18|12.38|0
1669821600000|2022-11-30 15:20:00|14.28|12.48|14.24|12.44|14.31|12.51|14.2|12.4|0
1669821900000|2022-11-30 15:25:00|14.25|12.45|14.32|12.52|14.37|12.57|14.24|12.44|0
1669822200000|2022-11-30 15:30:00|14.3|12.5|14.3|12.5|14.35|12.55|14.26|12.46|0
1669822500000|2022-11-30 15:35:00|14.31|12.51|14.23|12.43|14.31|12.51|14.23|12.43|0
1669822800000|2022-11-30 15:40:00|14.22|12.42|14.2|12.4|14.23|12.43|14.16|12.36|0
1669823100000|2022-11-30 15:45:00|14.21|12.41|14.02|12.22|14.35|12.55|13.74|11.94|0
1669823400000|2022-11-30 15:50:00|14.03|12.23|14.04|12.24|14.06|12.26|13.95|12.15|0
1669823700000|2022-11-30 15:55:00|14.03|12.23|13.99|12.19|14.03|12.23|13.96|12.16|0
1669824000000|2022-11-30 16:00:00|13.97|12.17|14.06|12.26|14.08|12.28|13.94|12.14|0
1669824300000|2022-11-30 16:05:00|14.05|12.25|13.87|12.07|14.05|12.25|13.86|12.06|0
1669824600000|2022-11-30 16:10:00|13.88|12.08|13.83|12.03|13.9|12.1|13.81|12.01|0
1669824900000|2022-11-30 16:15:00|13.84|12.04|13.84|12.04|13.89|12.09|13.79|11.99|0
1669825200000|2022-11-30 16:20:00|13.83|12.03|13.83|12.03|13.86|12.06|13.79|11.99|0
1669825500000|2022-11-30 16:25:00|13.84|12.04|13.91|12.11|13.95|12.15|13.76|11.96|0
1669825800000|2022-11-30 16:30:00|13.89|12.09|13.85|12.05|13.92|12.12|13.81|12.01|0
1669826100000|2022-11-30 16:35:00|13.86|12.06|13.82|12.02|13.86|12.06|13.8|12|0
1669826400000|2022-11-30 16:40:00|13.81|12.01|13.87|12.07|13.87|12.07|13.81|12.01|0
1669826700000|2022-11-30 16:45:00|13.88|12.08|13.84|12.04|13.88|12.08|13.82|12.02|0
1669827000000|2022-11-30 16:50:00|13.83|12.03|13.9|12.1|13.9|12.1|13.83|12.03|0
1669827300000|2022-11-30 16:55:00|13.89|12.09|13.9|12.1|13.9|12.1|13.85|12.05|0
1669827600000|2022-11-30 17:00:00|13.89|12.09|13.84|12.04|13.91|12.11|13.84|12.04|0
1669827900000|2022-11-30 17:05:00|13.86|12.06|13.96|12.16|13.99|12.19|13.85|12.05|0
1669828200000|2022-11-30 17:10:00|13.97|12.17|13.98|12.18|14|12.2|13.94|12.14|0
1669828500000|2022-11-30 17:15:00|13.99|12.19|14.24|12.44|14.26|12.46|13.99|12.19|0
1669828800000|2022-11-30 17:20:00|14.23|12.43|14.28|12.48|14.37|12.57|14.23|12.43|0
1669829100000|2022-11-30 17:25:00|14.27|12.47|14.27|12.47|14.31|12.51|14.24|12.44|0
1669829400000|2022-11-30 17:30:00|14.28|12.48|14.25|12.45|14.3|12.5|14.24|12.44|0
1669829700000|2022-11-30 17:35:00|14.27|12.47|14.34|12.54|14.37|12.57|14.25|12.45|0
1669830000000|2022-11-30 17:40:00|14.33|12.53|14.24|12.44|14.36|12.56|14.2|12.4|0
1669830300000|2022-11-30 17:45:00|13.95|12.15|13.74|11.94|14.13|12.33|13.71|11.91|0
1669830600000|2022-11-30 17:50:00|13.73|11.93|13.71|11.91|13.76|11.96|13.7|11.9|0
1669830900000|2022-11-30 17:55:00|13.73|11.93|13.72|11.92|13.74|11.94|13.68|11.88|0
1669831200000|2022-11-30 18:00:00|13.71|11.91|13.62|11.82|13.73|11.93|13.62|11.82|0
1669831500000|2022-11-30 18:05:00|13.63|11.83|13.56|11.76|13.65|11.85|13.56|11.76|0
1669831800000|2022-11-30 18:10:00|13.58|11.78|13.56|11.76|13.59|11.79|13.53|11.73|0
1669832100000|2022-11-30 18:15:00|13.55|11.75|13.57|11.77|13.58|11.78|13.54|11.74|0
1669832400000|2022-11-30 18:20:00|13.56|11.76|13.57|11.77|13.61|11.81|13.54|11.74|0
1669832700000|2022-11-30 18:25:00|13.56|11.76|13.57|11.77|13.59|11.79|13.54|11.74|0
1669833000000|2022-11-30 18:30:00|13.56|11.76|13.27|11.47|13.72|11.92|12.74|10.94|0
1669833300000|2022-11-30 18:35:00|13.26|11.46|12.81|11.01|13.26|11.46|12.71|10.91|0
1669833600000|2022-11-30 18:40:00|12.82|11.02|13.33|11.53|13.48|11.68|12.56|10.76|0
1669833900000|2022-11-30 18:45:00|13.35|11.55|13.39|11.59|13.7|11.9|13.31|11.51|0
1669834200000|2022-11-30 18:50:00|13.4|11.6|13.31|11.51|13.47|11.67|13.31|11.51|0
1669834500000|2022-11-30 18:55:00|13.29|11.49|12.97|11.17|13.3|11.5|12.93|11.13|0
1669834800000|2022-11-30 19:00:00|12.94|11.14|12.72|10.92|12.94|11.14|12.52|10.72|0
1669835100000|2022-11-30 19:05:00|12.71|10.91|12.64|10.84|12.71|10.91|12.52|10.72|0
1669835400000|2022-11-30 19:10:00|12.66|10.86|12.57|10.77|12.67|10.87|12.52|10.72|0
1669835700000|2022-11-30 19:15:00|12.53|10.73|12.37|10.57|12.85|11.05|12.31|10.51|0
1669836000000|2022-11-30 19:20:00|12.34|10.54|12.4|10.6|12.5|10.7|12.32|10.52|0
1669836300000|2022-11-30 19:25:00|12.42|10.62|12.4|10.6|12.47|10.67|12.32|10.52|0
1669836600000|2022-11-30 19:30:00|12.39|10.59|12.4|10.6|12.5|10.7|12.38|10.58|0
1669836900000|2022-11-30 19:35:00|12.41|10.61|12.5|10.7|12.55|10.75|12.39|10.59|0
1669837200000|2022-11-30 19:40:00|12.51|10.71|12.59|10.79|12.62|10.82|12.43|10.63|0
1669837500000|2022-11-30 19:45:00|12.58|10.78|12.44|10.64|12.59|10.79|12.44|10.64|0
1669837800000|2022-11-30 19:50:00|12.43|10.63|12.42|10.62|12.45|10.65|12.31|10.51|0
1669838100000|2022-11-30 19:55:00|12.4|10.6|12.36|10.56|12.47|10.67|12.36|10.56|0
1669838400000|2022-11-30 20:00:00|12.35|10.55|12.22|10.42|12.38|10.58|12.22|10.42|0
1669838700000|2022-11-30 20:05:00|12.23|10.43|12.16|10.36|12.26|10.46|12.14|10.34|0
1669839000000|2022-11-30 20:10:00|12.17|10.37|12.14|10.34|12.18|10.38|12.13|10.33|0
1669839300000|2022-11-30 20:15:00|12.15|10.35|12.01|10.21|12.16|10.36|11.98|10.18|0
1669839600000|2022-11-30 20:20:00|12.02|10.22|12.3|10.5|12.61|10.81|11.97|10.17|0
1669839900000|2022-11-30 20:25:00|12.29|10.49|12.45|10.65|12.48|10.68|12.24|10.44|0
1669840200000|2022-11-30 20:30:00|12.46|10.66|12.3|10.5|12.47|10.67|12.29|10.49|0
1669840500000|2022-11-30 20:35:00|12.29|10.49|12.39|10.59|12.42|10.62|12.22|10.42|0
1669840800000|2022-11-30 20:40:00|12.4|10.6|12.37|10.57|12.42|10.62|12.35|10.55|0
1669841100000|2022-11-30 20:45:00|12.38|10.58|12.35|10.55|12.39|10.59|12.31|10.51|0
1669841400000|2022-11-30 20:50:00|12.36|10.56|12.19|10.39|12.36|10.56|12.18|10.38|0
1669841700000|2022-11-30 20:55:00|12.2|10.4|12.01|10.21|12.73|10.93|12.01|10.21|0
1669842000000|2022-11-30 21:00:00|12.09|10.29|11.97|10.17|12.13|10.33|11.92|10.12|0
1669842300000|2022-11-30 21:05:00|11.96|10.16|11.9|10.1|11.97|10.17|11.89|10.09|0
1669842600000|2022-11-30 21:10:00|11.91|10.11|11.9|10.1|11.96|10.16|11.89|10.09|0
1669842900000|2022-11-30 21:15:00|12|10|11.99|9.99|12.03|10.03|11.98|9.98|0
1669843200000|2022-11-30 21:20:00|12|10|12.02|10.02|12.02|10.02|12|10|0
1669843500000|2022-11-30 21:25:00|12.01|10.01|11.98|9.98|12.01|10.01|11.98|9.98|0
1669843800000|2022-11-30 21:30:00|11.97|9.97|11.9|9.9|11.98|9.98|11.9|9.9|0
1669844100000|2022-11-30 21:35:00|11.91|9.91|11.88|9.88|11.91|9.91|11.88|9.88|0
1669844400000|2022-11-30 21:40:00|11.89|9.89|11.9|9.9|11.91|9.91|11.88|9.88|0
1669844700000|2022-11-30 21:45:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1669845000000|2022-11-30 21:50:00|11.92|9.92|11.89|9.89|11.92|9.92|11.88|9.88|0
1669845300000|2022-11-30 21:55:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1669845600000|2022-11-30 22:00:00|11.88|9.88|11.88|9.88|11.89|9.89|11.86|9.86|0
1669845900000|2022-11-30 22:05:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1669846200000|2022-11-30 22:10:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1669846500000|2022-11-30 22:15:00|11.9|9.9|11.89|9.89|11.9|9.9|11.89|9.89|0
1669846800000|2022-11-30 22:20:00|11.9|9.9|11.9|9.9|11.9|9.9|11.9|9.9|0
1669847100000|2022-11-30 22:25:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1669847400000|2022-11-30 22:30:00|11.92|9.92|11.92|9.92|11.92|9.92|11.91|9.91|0
1669847700000|2022-11-30 22:35:00|11.91|9.91|11.91|9.91|11.91|9.91|11.91|9.91|0
1669848300000|2022-11-30 22:45:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1669848600000|2022-11-30 22:50:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1669848900000|2022-11-30 22:55:00|11.89|9.89|11.89|9.89|11.9|9.9|11.89|9.89|0
1669849200000|2022-11-30 23:00:00|11.83|9.83|11.87|9.87|11.91|9.91|11.81|9.81|0
1669849500000|2022-11-30 23:05:00|11.88|9.88|11.93|9.93|11.93|9.93|11.87|9.87|0
1669849800000|2022-11-30 23:10:00|11.92|9.92|11.92|9.92|11.94|9.94|11.9|9.9|0
1669850100000|2022-11-30 23:15:00|11.91|9.91|11.95|9.95|11.97|9.97|11.91|9.91|0
1669850400000|2022-11-30 23:20:00|11.96|9.96|11.95|9.95|11.96|9.96|11.94|9.94|0
1669850700000|2022-11-30 23:25:00|11.94|9.94|11.96|9.96|11.96|9.96|11.94|9.94|0
1669851000000|2022-11-30 23:30:00|11.95|9.95|11.97|9.97|11.99|9.99|11.95|9.95|0
1669851300000|2022-11-30 23:35:00|11.98|9.98|11.95|9.95|11.98|9.98|11.95|9.95|0
1669851600000|2022-11-30 23:40:00|11.96|9.96|11.94|9.94|11.96|9.96|11.93|9.93|0
1669851900000|2022-11-30 23:45:00|11.93|9.93|11.92|9.92|11.94|9.94|11.92|9.92|0
1669852200000|2022-11-30 23:50:00|11.91|9.91|11.88|9.88|11.92|9.92|11.88|9.88|0
1669852500000|2022-11-30 23:55:00|11.89|9.89|11.9|9.9|11.9|9.9|11.88|9.88|0
1669852800000|2022-12-01 00:00:00|11.91|9.91|11.86|9.86|11.91|9.91|11.86|9.86|0
1669853100000|2022-12-01 00:05:00|11.87|9.87|11.92|9.92|11.92|9.92|11.86|9.86|0
1669853400000|2022-12-01 00:10:00|11.91|9.91|11.92|9.92|11.95|9.95|11.91|9.91|0
1669853700000|2022-12-01 00:15:00|11.93|9.93|11.91|9.91|11.95|9.95|11.89|9.89|0
1669854000000|2022-12-01 00:20:00|11.9|9.9|11.88|9.88|11.9|9.9|11.88|9.88|0
1669854300000|2022-12-01 00:25:00|11.87|9.87|11.91|9.91|11.91|9.91|11.86|9.86|0
1669854600000|2022-12-01 00:30:00|11.9|9.9|11.91|9.91|11.93|9.93|11.9|9.9|0
1669854900000|2022-12-01 00:35:00|11.92|9.92|11.95|9.95|11.95|9.95|11.91|9.91|0
1669855200000|2022-12-01 00:40:00|11.94|9.94|11.94|9.94|11.97|9.97|11.94|9.94|0
1669855500000|2022-12-01 00:45:00|11.95|9.95|11.96|9.96|11.96|9.96|11.92|9.92|0
1669855800000|2022-12-01 00:50:00|11.95|9.95|11.95|9.95|11.97|9.97|11.94|9.94|0
1669856100000|2022-12-01 00:55:00|11.96|9.96|11.95|9.95|11.96|9.96|11.94|9.94|0
1669856400000|2022-12-01 01:00:00|11.97|9.97|11.96|9.96|11.97|9.97|11.95|9.95|0
1669856700000|2022-12-01 01:05:00|11.95|9.95|11.93|9.93|11.96|9.96|11.92|9.92|0
1669857000000|2022-12-01 01:10:00|11.94|9.94|11.94|9.94|11.95|9.95|11.93|9.93|0
1669857300000|2022-12-01 01:15:00|11.93|9.93|11.96|9.96|11.97|9.97|11.93|9.93|0
1669857600000|2022-12-01 01:20:00|11.95|9.95|11.96|9.96|11.97|9.97|11.95|9.95|0
1669857900000|2022-12-01 01:25:00|11.97|9.97|11.92|9.92|11.98|9.98|11.92|9.92|0
1669858200000|2022-12-01 01:30:00|11.93|9.93|11.94|9.94|11.95|9.95|11.9|9.9|0
1669858500000|2022-12-01 01:35:00|11.93|9.93|12.08|10.08|12.09|10.09|11.93|9.93|0
1669858800000|2022-12-01 01:40:00|12.09|10.09|12.08|10.08|12.09|10.09|12.07|10.07|0
1669859100000|2022-12-01 01:45:00|12.09|10.09|12.07|10.07|12.1|10.1|12.06|10.06|0
1669859400000|2022-12-01 01:50:00|12.08|10.08|12.07|10.07|12.09|10.09|12.05|10.05|0
1669859700000|2022-12-01 01:55:00|12.08|10.08|12.08|10.08|12.09|10.09|12.06|10.06|0
1669860000000|2022-12-01 02:00:00|12.07|10.07|12.07|10.07|12.08|10.08|12.06|10.06|0
1669860300000|2022-12-01 02:05:00|12.08|10.08|12.08|10.08|12.08|10.08|12.06|10.06|0
1669860600000|2022-12-01 02:10:00|12.07|10.07|12.27|10.27|12.27|10.27|12.07|10.07|0
1669860900000|2022-12-01 02:15:00|12.28|10.28|12.26|10.26|12.28|10.28|12.25|10.25|0
1669861200000|2022-12-01 02:20:00|12.28|10.28|12.27|10.27|12.28|10.28|12.26|10.26|0
1669861500000|2022-12-01 02:25:00|12.28|10.28|12.27|10.27|12.29|10.29|12.27|10.27|0
1669861800000|2022-12-01 02:30:00|12.26|10.26|12.26|10.26|12.28|10.28|12.25|10.25|0
1669862100000|2022-12-01 02:35:00|12.27|10.27|12.29|10.29|12.3|10.3|12.26|10.26|0
1669862400000|2022-12-01 02:40:00|12.28|10.28|12.29|10.29|12.3|10.3|12.28|10.28|0
1669862700000|2022-12-01 02:45:00|12.3|10.3|12.26|10.26|12.3|10.3|12.26|10.26|0
1669863000000|2022-12-01 02:50:00|12.27|10.27|12.26|10.26|12.27|10.27|12.25|10.25|0
1669863300000|2022-12-01 02:55:00|12.25|10.25|12.25|10.25|12.27|10.27|12.25|10.25|0
1669863600000|2022-12-01 03:00:00|12.26|10.26|12.25|10.25|12.26|10.26|12.23|10.23|0
1669863900000|2022-12-01 03:05:00|12.24|10.24|12.27|10.27|12.27|10.27|12.24|10.24|0
1669864200000|2022-12-01 03:10:00|12.26|10.26|12.29|10.29|12.31|10.31|12.26|10.26|0
1669864500000|2022-12-01 03:15:00|12.3|10.3|12.3|10.3|12.31|10.31|12.29|10.29|0
1669864800000|2022-12-01 03:20:00|12.29|10.29|12.28|10.28|12.31|10.31|12.26|10.26|0
1669865100000|2022-12-01 03:25:00|12.27|10.27|12.26|10.26|12.28|10.28|12.25|10.25|0
1669865400000|2022-12-01 03:30:00|12.25|10.25|12.2|10.2|12.25|10.25|12.2|10.2|0
1669865700000|2022-12-01 03:35:00|12.19|10.19|12.18|10.18|12.21|10.21|12.18|10.18|0
1669866000000|2022-12-01 03:40:00|12.19|10.19|12.19|10.19|12.2|10.2|12.18|10.18|0
1669866300000|2022-12-01 03:45:00|12.2|10.2|12.2|10.2|12.21|10.21|12.2|10.2|0
1669866600000|2022-12-01 03:50:00|12.21|10.21|12.19|10.19|12.21|10.21|12.19|10.19|0
1669866900000|2022-12-01 03:55:00|12.2|10.2|12.18|10.18|12.2|10.2|12.17|10.17|0
1669867200000|2022-12-01 04:00:00|12.19|10.19|12.19|10.19|12.2|10.2|12.18|10.18|0
1669867500000|2022-12-01 04:05:00|12.18|10.18|12.18|10.18|12.18|10.18|12.18|10.18|0
1669867800000|2022-12-01 04:10:00|12.17|10.17|12.17|10.17|12.18|10.18|12.16|10.16|0
1669868100000|2022-12-01 04:15:00|12.16|10.16|12.17|10.17|12.18|10.18|12.16|10.16|0
1669868400000|2022-12-01 04:20:00|12.16|10.16|12.16|10.16|12.17|10.17|12.16|10.16|0
1669868700000|2022-12-01 04:25:00|12.17|10.17|12.17|10.17|12.17|10.17|12.16|10.16|0
1669869000000|2022-12-01 04:30:00|12.16|10.16|12.12|10.12|12.16|10.16|12.12|10.12|0
1669869300000|2022-12-01 04:35:00|12.13|10.13|12.1|10.1|12.13|10.13|12.1|10.1|0
1669869600000|2022-12-01 04:40:00|12.11|10.11|12.1|10.1|12.11|10.11|12.1|10.1|0
1669869900000|2022-12-01 04:45:00|12.09|10.09|12.13|10.13|12.13|10.13|12.09|10.09|0
1669870200000|2022-12-01 04:50:00|12.14|10.14|12.14|10.14|12.14|10.14|12.12|10.12|0
1669870500000|2022-12-01 04:55:00|12.13|10.13|12.13|10.13|12.14|10.14|12.13|10.13|0
1669870800000|2022-12-01 05:00:00|12.14|10.14|12.14|10.14|12.16|10.16|12.13|10.13|0
1669871100000|2022-12-01 05:05:00|12.13|10.13|12.1|10.1|12.13|10.13|12.09|10.09|0
1669871400000|2022-12-01 05:10:00|12.11|10.11|12.08|10.08|12.11|10.11|12.08|10.08|0
1669871700000|2022-12-01 05:15:00|12.09|10.09|12.11|10.11|12.11|10.11|12.05|10.05|0
1669872000000|2022-12-01 05:20:00|12.12|10.12|12.07|10.07|12.13|10.13|12.07|10.07|0
1669872300000|2022-12-01 05:25:00|12.08|10.08|12.08|10.08|12.1|10.1|12.07|10.07|0
1669872600000|2022-12-01 05:30:00|12.07|10.07|12.06|10.06|12.08|10.08|12.03|10.03|0
1669872900000|2022-12-01 05:35:00|12.07|10.07|12.07|10.07|12.09|10.09|12.05|10.05|0
1669873200000|2022-12-01 05:40:00|12.08|10.08|12.06|10.06|12.08|10.08|12.05|10.05|0
1669873500000|2022-12-01 05:45:00|12.07|10.07|12.07|10.07|12.08|10.08|12.06|10.06|0
1669873800000|2022-12-01 05:50:00|12.06|10.06|12.08|10.08|12.08|10.08|12.06|10.06|0
1669874100000|2022-12-01 05:55:00|12.07|10.07|12.07|10.07|12.07|10.07|12.05|10.05|0
1669874400000|2022-12-01 06:00:00|12.08|10.08|12.07|10.07|12.08|10.08|12.04|10.04|0
1669874700000|2022-12-01 06:05:00|12.08|10.08|12.09|10.09|12.1|10.1|12.06|10.06|0
1669875000000|2022-12-01 06:10:00|12.08|10.08|12.09|10.09|12.1|10.1|12.08|10.08|0
1669875300000|2022-12-01 06:15:00|12.08|10.08|12.08|10.08|12.09|10.09|12.07|10.07|0
1669875600000|2022-12-01 06:20:00|12.07|10.07|12.09|10.09|12.1|10.1|12.06|10.06|0
1669875900000|2022-12-01 06:25:00|12.08|10.08|12.11|10.11|12.12|10.12|12.08|10.08|0
1669876200000|2022-12-01 06:30:00|12.12|10.12|12.11|10.11|12.13|10.13|12.11|10.11|0
1669876500000|2022-12-01 06:35:00|12.12|10.12|12.11|10.11|12.12|10.12|12.11|10.11|0
1669876800000|2022-12-01 06:40:00|12.12|10.12|12.12|10.12|12.12|10.12|12.12|10.12|0
1669877100000|2022-12-01 06:45:00|12.13|10.13|12.12|10.12|12.13|10.13|12.12|10.12|0
1669877400000|2022-12-01 06:50:00|12.13|10.13|12.12|10.12|12.13|10.13|12.11|10.11|0
1669877700000|2022-12-01 06:55:00|12.11|10.11|12.12|10.12|12.13|10.13|12.11|10.11|0
1669878000000|2022-12-01 07:00:00|12.11|10.11|12.14|10.14|12.16|10.16|12.1|10.1|0
1669878300000|2022-12-01 07:05:00|12.15|10.15|12.14|10.14|12.17|10.17|12.13|10.13|0
1669878600000|2022-12-01 07:10:00|12.15|10.15|12.15|10.15|12.17|10.17|12.15|10.15|0
1669878900000|2022-12-01 07:15:00|12.14|10.14|12.37|10.37|12.37|10.37|12.12|10.12|0
1669879200000|2022-12-01 07:20:00|12.38|10.38|12.31|10.31|12.38|10.38|12.25|10.25|0
1669879500000|2022-12-01 07:25:00|12.32|10.32|12.35|10.35|12.35|10.35|12.3|10.3|0
1669879800000|2022-12-01 07:30:00|12.34|10.34|12.37|10.37|12.38|10.38|12.33|10.33|0
1669880100000|2022-12-01 07:35:00|12.36|10.36|12.33|10.33|12.37|10.37|12.32|10.32|0
1669880400000|2022-12-01 07:40:00|12.32|10.32|12.32|10.32|12.34|10.34|12.3|10.3|0
1669880700000|2022-12-01 07:45:00|12.31|10.31|12.31|10.31|12.33|10.33|12.3|10.3|0
1669881000000|2022-12-01 07:50:00|12.32|10.32|12.34|10.34|12.37|10.37|12.32|10.32|0
1669881300000|2022-12-01 07:55:00|12.35|10.35|12.31|10.31|12.35|10.35|12.29|10.29|0
1669881600000|2022-12-01 08:00:00|12.3|10.3|12.29|10.29|12.33|10.33|12.28|10.28|0
1669881900000|2022-12-01 08:05:00|12.2|10.4|12.24|10.44|12.25|10.45|12.17|10.37|0
1669882200000|2022-12-01 08:10:00|12.23|10.43|12.19|10.39|12.23|10.43|12.18|10.38|0
1669882500000|2022-12-01 08:15:00|12.2|10.4|12.23|10.43|12.24|10.44|12.19|10.39|0
1669882800000|2022-12-01 08:20:00|12.22|10.42|12.31|10.51|12.33|10.53|12.2|10.4|0
1669883100000|2022-12-01 08:25:00|12.32|10.52|12.25|10.45|12.36|10.56|12.22|10.42|0
1669883400000|2022-12-01 08:30:00|12.26|10.46|12.15|10.35|12.26|10.46|12.12|10.32|0
1669883700000|2022-12-01 08:35:00|12.16|10.36|12.17|10.37|12.21|10.41|12.16|10.36|0
1669884000000|2022-12-01 08:40:00|12.18|10.38|12.17|10.37|12.19|10.39|12.14|10.34|0
1669884300000|2022-12-01 08:45:00|12.18|10.38|12.2|10.4|12.22|10.42|12.16|10.36|0
1669884600000|2022-12-01 08:50:00|12.21|10.41|12.19|10.39|12.22|10.42|12.15|10.35|0
1669884900000|2022-12-01 08:55:00|12.17|10.37|12.17|10.37|12.19|10.39|12.14|10.34|0
1669885200000|2022-12-01 09:00:00|12.18|10.38|12.19|10.39|12.21|10.41|12.15|10.35|0
1669885500000|2022-12-01 09:05:00|12.2|10.4|12.23|10.43|12.25|10.45|12.19|10.39|0
1669885800000|2022-12-01 09:10:00|12.24|10.44|12.26|10.46|12.29|10.49|12.23|10.43|0
1669886100000|2022-12-01 09:15:00|12.27|10.47|12.28|10.48|12.3|10.5|12.26|10.46|0
1669886400000|2022-12-01 09:20:00|12.27|10.47|12.25|10.45|12.28|10.48|12.24|10.44|0
1669886700000|2022-12-01 09:25:00|12.26|10.46|12.24|10.44|12.3|10.5|12.23|10.43|0
1669887000000|2022-12-01 09:30:00|12.23|10.43|12.26|10.46|12.27|10.47|12.22|10.42|0
1669887300000|2022-12-01 09:35:00|12.25|10.45|12.33|10.53|12.34|10.54|12.25|10.45|0
1669887600000|2022-12-01 09:40:00|12.32|10.52|12.35|10.55|12.4|10.6|12.2|10.4|0
1669887900000|2022-12-01 09:45:00|12.36|10.56|12.35|10.55|12.37|10.57|12.32|10.52|0
1669888200000|2022-12-01 09:50:00|12.36|10.56|12.37|10.57|12.37|10.57|12.33|10.53|0
1669888500000|2022-12-01 09:55:00|12.38|10.58|12.3|10.5|12.38|10.58|12.29|10.49|0
1669888800000|2022-12-01 10:00:00|12.29|10.49|12.27|10.47|12.31|10.51|12.27|10.47|0
1669889100000|2022-12-01 10:05:00|12.28|10.48|12.31|10.51|12.31|10.51|12.26|10.46|0
1669889400000|2022-12-01 10:10:00|12.3|10.5|12.27|10.47|12.31|10.51|12.27|10.47|0
1669889700000|2022-12-01 10:15:00|12.28|10.48|12.27|10.47|12.29|10.49|12.24|10.44|0
1669890000000|2022-12-01 10:20:00|12.28|10.48|12.27|10.47|12.31|10.51|12.25|10.45|0
1669890300000|2022-12-01 10:25:00|12.26|10.46|12.28|10.48|12.29|10.49|12.25|10.45|0
1669890600000|2022-12-01 10:30:00|12.27|10.47|12.25|10.45|12.28|10.48|12.25|10.45|0
1669890900000|2022-12-01 10:35:00|12.24|10.44|12.24|10.44|12.27|10.47|12.22|10.42|0
1669891200000|2022-12-01 10:40:00|12.25|10.45|12.24|10.44|12.26|10.46|12.23|10.43|0
1669891500000|2022-12-01 10:45:00|12.25|10.45|12.25|10.45|12.3|10.5|12.25|10.45|0
1669891800000|2022-12-01 10:50:00|12.26|10.46|12.3|10.5|12.3|10.5|12.25|10.45|0
1669892100000|2022-12-01 10:55:00|12.29|10.49|12.32|10.52|12.33|10.53|12.29|10.49|0
1669892400000|2022-12-01 11:00:00|12.33|10.53|12.33|10.53|12.34|10.54|12.3|10.5|0
1669892700000|2022-12-01 11:05:00|12.34|10.54|12.27|10.47|12.35|10.55|12.26|10.46|0
1669893000000|2022-12-01 11:10:00|12.26|10.46|12.26|10.46|12.28|10.48|12.23|10.43|0
1669893300000|2022-12-01 11:15:00|12.27|10.47|12.31|10.51|12.31|10.51|12.26|10.46|0
1669893600000|2022-12-01 11:20:00|12.3|10.5|12.31|10.51|12.32|10.52|12.28|10.48|0
1669893900000|2022-12-01 11:25:00|12.3|10.5|12.26|10.46|12.31|10.51|12.26|10.46|0
1669894200000|2022-12-01 11:30:00|12.28|10.48|12.26|10.46|12.29|10.49|12.25|10.45|0
1669894500000|2022-12-01 11:35:00|12.27|10.47|12.29|10.49|12.3|10.5|12.27|10.47|0
1669894800000|2022-12-01 11:40:00|12.28|10.48|12.28|10.48|12.29|10.49|12.26|10.46|0
1669895100000|2022-12-01 11:45:00|12.29|10.49|12.3|10.5|12.31|10.51|12.28|10.48|0
1669895400000|2022-12-01 11:50:00|12.29|10.49|12.24|10.44|12.3|10.5|12.23|10.43|0
1669895700000|2022-12-01 11:55:00|12.25|10.45|12.24|10.44|12.27|10.47|12.24|10.44|0
1669896000000|2022-12-01 12:00:00|12.25|10.45|12.21|10.41|12.25|10.45|12.19|10.39|0
1669896300000|2022-12-01 12:05:00|12.22|10.42|12.23|10.43|12.25|10.45|12.2|10.4|0
1669896600000|2022-12-01 12:10:00|12.24|10.44|12.25|10.45|12.25|10.45|12.22|10.42|0
1669896900000|2022-12-01 12:15:00|12.26|10.46|12.25|10.45|12.26|10.46|12.24|10.44|0
1669897200000|2022-12-01 12:20:00|12.26|10.46|12.26|10.46|12.27|10.47|12.22|10.42|0
1669897500000|2022-12-01 12:25:00|12.27|10.47|12.21|10.41|12.27|10.47|12.21|10.41|0
1669897800000|2022-12-01 12:30:00|12.22|10.42|12.16|10.36|12.22|10.42|12.15|10.35|0
1669898100000|2022-12-01 12:35:00|12.15|10.35|12.15|10.35|12.17|10.37|12.14|10.34|0
1669898400000|2022-12-01 12:40:00|12.14|10.34|12.15|10.35|12.17|10.37|12.13|10.33|0
1669898700000|2022-12-01 12:45:00|12.16|10.36|12.12|10.32|12.17|10.37|12.12|10.32|0
1669899000000|2022-12-01 12:50:00|12.13|10.33|12.11|10.31|12.13|10.33|12.1|10.3|0
1669899300000|2022-12-01 12:55:00|12.12|10.32|12.09|10.29|12.13|10.33|12.09|10.29|0
1669899600000|2022-12-01 13:00:00|12.1|10.3|12.06|10.26|12.11|10.31|12.05|10.25|0
1669899900000|2022-12-01 13:05:00|12.05|10.25|12|10.2|12.05|10.25|12|10.2|0
1669900200000|2022-12-01 13:10:00|12.01|10.21|12.02|10.22|12.06|10.26|12|10.2|0
1669900500000|2022-12-01 13:15:00|12.03|10.23|12.03|10.23|12.04|10.24|12.01|10.21|0
1669900800000|2022-12-01 13:20:00|12.02|10.22|12.01|10.21|12.03|10.23|11.99|10.19|0
1669901100000|2022-12-01 13:25:00|12.02|10.22|12.01|10.21|12.03|10.23|11.98|10.18|0
1669901400000|2022-12-01 13:30:00|12.04|10.24|12.15|10.35|12.45|10.65|11.8|10|0
1669901700000|2022-12-01 13:35:00|12.16|10.36|12.18|10.38|12.28|10.48|12.14|10.34|0
1669902000000|2022-12-01 13:40:00|12.19|10.39|12.19|10.39|12.21|10.41|12.14|10.34|0
1669902300000|2022-12-01 13:45:00|12.2|10.4|12.38|10.58|12.38|10.58|12.2|10.4|0
1669902600000|2022-12-01 13:50:00|12.4|10.6|12.35|10.55|12.4|10.6|12.32|10.52|0
1669902900000|2022-12-01 13:55:00|12.37|10.57|12.32|10.52|12.37|10.57|12.28|10.48|0
1669903200000|2022-12-01 14:00:00|12.33|10.53|11.92|10.12|12.36|10.56|11.9|10.1|0
1669903500000|2022-12-01 14:05:00|11.91|10.11|11.86|10.06|11.93|10.13|11.84|10.04|0
1669903800000|2022-12-01 14:10:00|11.87|10.07|11.9|10.1|11.91|10.11|11.83|10.03|0
1669904100000|2022-12-01 14:15:00|11.89|10.09|11.92|10.12|11.94|10.14|11.88|10.08|0
1669904400000|2022-12-01 14:20:00|11.91|10.11|11.87|10.07|11.91|10.11|11.85|10.05|0
1669904700000|2022-12-01 14:25:00|11.88|10.08|11.92|10.12|11.92|10.12|11.86|10.06|0
1669905000000|2022-12-01 14:30:00|11.93|10.13|11.85|10.05|12.04|10.24|11.61|9.81|0
1669905300000|2022-12-01 14:35:00|11.83|10.03|11.97|10.17|11.97|10.17|11.81|10.01|0
1669905600000|2022-12-01 14:40:00|11.96|10.16|11.7|9.9|11.98|10.18|11.69|9.89|0
1669905900000|2022-12-01 14:45:00|11.69|9.89|11.61|9.81|11.7|9.9|11.6|9.8|0
1669906200000|2022-12-01 14:50:00|11.62|9.82|11.57|9.77|11.62|9.82|11.5|9.7|0
1669906500000|2022-12-01 14:55:00|11.56|9.76|11.61|9.81|11.61|9.81|11.51|9.71|0
1669906800000|2022-12-01 15:00:00|11.46|9.66|11.76|9.96|11.81|10.01|11.46|9.66|0
1669907100000|2022-12-01 15:05:00|11.77|9.97|11.88|10.08|11.89|10.09|11.73|9.93|0
1669907400000|2022-12-01 15:10:00|11.89|10.09|12.13|10.33|12.21|10.41|11.87|10.07|0
1669907700000|2022-12-01 15:15:00|12.11|10.31|11.98|10.18|12.33|10.53|11.68|9.88|0
1669908000000|2022-12-01 15:20:00|11.96|10.16|12.06|10.26|12.07|10.27|11.95|10.15|0
1669908300000|2022-12-01 15:25:00|12.1|10.3|12.05|10.25|12.1|10.3|11.94|10.14|0
1669908600000|2022-12-01 15:30:00|12.04|10.24|12.01|10.21|12.16|10.36|12|10.2|0
1669908900000|2022-12-01 15:35:00|12|10.2|11.98|10.18|12.06|10.26|11.93|10.13|0
1669909200000|2022-12-01 15:40:00|11.99|10.19|11.94|10.14|12.05|10.25|11.93|10.13|0
1669909500000|2022-12-01 15:45:00|11.95|10.15|11.79|9.99|11.98|10.18|11.78|9.98|0
1669909800000|2022-12-01 15:50:00|11.8|10|12.06|10.26|12.07|10.27|11.68|9.88|0
1669910100000|2022-12-01 15:55:00|12.07|10.27|11.92|10.12|12.12|10.32|11.9|10.1|0
1669910400000|2022-12-01 16:00:00|11.91|10.11|11.96|10.16|11.98|10.18|11.9|10.1|0
1669910700000|2022-12-01 16:05:00|11.97|10.17|11.96|10.16|12.07|10.27|11.95|10.15|0
1669911000000|2022-12-01 16:10:00|11.97|10.17|12.02|10.22|12.11|10.31|11.96|10.16|0
1669911300000|2022-12-01 16:15:00|12.03|10.23|12.19|10.39|12.24|10.44|12.01|10.21|0
1669911600000|2022-12-01 16:20:00|12.2|10.4|12.1|10.3|12.21|10.41|12.04|10.24|0
1669911900000|2022-12-01 16:25:00|12.13|10.33|12.11|10.31|12.16|10.36|12.06|10.26|0
1669912200000|2022-12-01 16:30:00|12.13|10.33|11.97|10.17|12.13|10.33|11.96|10.16|0
1669912500000|2022-12-01 16:35:00|11.96|10.16|11.98|10.18|12.05|10.25|11.89|10.09|0
1669912800000|2022-12-01 16:40:00|11.97|10.17|11.93|10.13|12.02|10.22|11.88|10.08|0
1669913100000|2022-12-01 16:45:00|11.92|10.12|12.06|10.26|12.06|10.26|11.9|10.1|0
1669913400000|2022-12-01 16:50:00|12.05|10.25|12.05|10.25|12.09|10.29|12|10.2|0
1669913700000|2022-12-01 16:55:00|12.03|10.23|12|10.2|12.08|10.28|11.97|10.17|0
1669914000000|2022-12-01 17:00:00|12.01|10.21|12.19|10.39|12.21|10.41|11.98|10.18|0
1669914300000|2022-12-01 17:05:00|12.2|10.4|12.23|10.43|12.26|10.46|12.17|10.37|0
1669914600000|2022-12-01 17:10:00|12.24|10.44|12.18|10.38|12.26|10.46|12.13|10.33|0
1669914900000|2022-12-01 17:15:00|12.2|10.4|12.21|10.41|12.21|10.41|12.14|10.34|0
1669915200000|2022-12-01 17:20:00|12.2|10.4|12.03|10.23|12.2|10.4|12.03|10.23|0
1669915500000|2022-12-01 17:25:00|12.02|10.22|11.97|10.17|12.03|10.23|11.95|10.15|0
1669915800000|2022-12-01 17:30:00|11.96|10.16|11.89|10.09|11.97|10.17|11.83|10.03|0
1669916100000|2022-12-01 17:35:00|11.88|10.08|11.92|10.12|11.95|10.15|11.88|10.08|0
1669916400000|2022-12-01 17:40:00|11.93|10.13|11.97|10.17|12.02|10.22|11.9|10.1|0
1669916700000|2022-12-01 17:45:00|11.98|10.18|11.98|10.18|12.02|10.22|11.93|10.13|0
1669917000000|2022-12-01 17:50:00|11.99|10.19|11.94|10.14|11.99|10.19|11.89|10.09|0
1669917300000|2022-12-01 17:55:00|11.95|10.15|11.91|10.11|11.99|10.19|11.89|10.09|0
1669917600000|2022-12-01 18:00:00|11.89|10.09|11.87|10.07|11.92|10.12|11.86|10.06|0
1669917900000|2022-12-01 18:05:00|11.86|10.06|11.8|10|11.88|10.08|11.75|9.95|0
1669918200000|2022-12-01 18:10:00|11.79|9.99|11.83|10.03|11.84|10.04|11.78|9.98|0
1669918500000|2022-12-01 18:15:00|11.82|10.02|12.04|10.24|12.06|10.26|11.82|10.02|0
1669918800000|2022-12-01 18:20:00|12.06|10.26|12.02|10.22|12.06|10.26|11.98|10.18|0
1669919100000|2022-12-01 18:25:00|12.01|10.21|12.03|10.23|12.05|10.25|11.98|10.18|0
1669919400000|2022-12-01 18:30:00|12.02|10.22|12.05|10.25|12.1|10.3|11.96|10.16|0
1669919700000|2022-12-01 18:35:00|12.04|10.24|12.01|10.21|12.06|10.26|11.96|10.16|0
1669920000000|2022-12-01 18:40:00|12|10.2|11.91|10.11|12|10.2|11.89|10.09|0
1669920300000|2022-12-01 18:45:00|11.9|10.1|11.91|10.11|11.94|10.14|11.85|10.05|0
1669920600000|2022-12-01 18:50:00|11.92|10.12|11.94|10.14|11.98|10.18|11.9|10.1|0
1669920900000|2022-12-01 18:55:00|11.95|10.15|11.93|10.13|11.97|10.17|11.91|10.11|0
1669921200000|2022-12-01 19:00:00|11.94|10.14|12.06|10.26|12.08|10.28|11.91|10.11|0
1669921500000|2022-12-01 19:05:00|12.05|10.25|12.02|10.22|12.07|10.27|11.99|10.19|0
1669921800000|2022-12-01 19:10:00|12.01|10.21|11.94|10.14|12.04|10.24|11.93|10.13|0
1669922100000|2022-12-01 19:15:00|11.95|10.15|11.9|10.1|11.97|10.17|11.89|10.09|0
1669922400000|2022-12-01 19:20:00|11.89|10.09|11.88|10.08|11.95|10.15|11.88|10.08|0
1669922700000|2022-12-01 19:25:00|11.87|10.07|11.88|10.08|11.91|10.11|11.83|10.03|0
1669923000000|2022-12-01 19:30:00|11.89|10.09|11.84|10.04|11.93|10.13|11.84|10.04|0
1669923300000|2022-12-01 19:35:00|11.85|10.05|11.86|10.06|11.89|10.09|11.83|10.03|0
1669923600000|2022-12-01 19:40:00|11.85|10.05|11.88|10.08|11.89|10.09|11.81|10.01|0
1669923900000|2022-12-01 19:45:00|11.89|10.09|11.54|9.74|11.95|10.15|11.54|9.74|0
1669924200000|2022-12-01 19:50:00|11.55|9.75|11.53|9.73|11.56|9.76|11.48|9.68|0
1669924500000|2022-12-01 19:55:00|11.52|9.72|11.51|9.71|11.59|9.79|11.5|9.7|0
1669924800000|2022-12-01 20:00:00|11.52|9.72|11.52|9.72|11.55|9.75|11.51|9.71|0
1669925100000|2022-12-01 20:05:00|11.53|9.73|11.5|9.7|11.54|9.74|11.44|9.64|0
1669925400000|2022-12-01 20:10:00|11.52|9.72|11.59|9.79|11.6|9.8|11.5|9.7|0
1669925700000|2022-12-01 20:15:00|11.58|9.78|11.62|9.82|11.67|9.87|11.56|9.76|0
1669926000000|2022-12-01 20:20:00|11.61|9.81|11.64|9.84|11.68|9.88|11.6|9.8|0
1669926300000|2022-12-01 20:25:00|11.65|9.85|11.63|9.83|11.67|9.87|11.6|9.8|0
1669926600000|2022-12-01 20:30:00|11.62|9.82|11.56|9.76|11.62|9.82|11.55|9.75|0
1669926900000|2022-12-01 20:35:00|11.57|9.77|11.5|9.7|11.57|9.77|11.5|9.7|0
1669927200000|2022-12-01 20:40:00|11.51|9.71|11.42|9.62|11.55|9.75|11.42|9.62|0
1669927500000|2022-12-01 20:45:00|11.41|9.61|11.54|9.74|11.57|9.77|11.41|9.61|0
1669927800000|2022-12-01 20:50:00|11.52|9.72|11.56|9.76|11.56|9.76|11.46|9.66|0
1669928100000|2022-12-01 20:55:00|11.58|9.78|11.6|9.8|11.64|9.84|11.57|9.77|0
1669928400000|2022-12-01 21:00:00|11.62|9.82|11.71|9.91|11.73|9.93|11.62|9.82|0
1669928700000|2022-12-01 21:05:00|11.7|9.9|11.67|9.87|11.71|9.91|11.66|9.86|0
1669929000000|2022-12-01 21:10:00|11.66|9.86|11.65|9.85|11.67|9.87|11.64|9.84|0
1669929300000|2022-12-01 21:15:00|11.75|9.75|11.77|9.77|11.77|9.77|11.75|9.75|0
1669929600000|2022-12-01 21:20:00|11.76|9.76|11.76|9.76|11.76|9.76|11.75|9.75|0
1669929900000|2022-12-01 21:25:00|11.75|9.75|11.79|9.79|11.79|9.79|11.75|9.75|0
1669930200000|2022-12-01 21:30:00|11.8|9.8|11.79|9.79|11.81|9.81|11.79|9.79|0
1669930500000|2022-12-01 21:35:00|11.78|9.78|11.78|9.78|11.79|9.79|11.78|9.78|0
1669930800000|2022-12-01 21:40:00|11.79|9.79|11.76|9.76|11.79|9.79|11.76|9.76|0
1669931100000|2022-12-01 21:45:00|11.77|9.77|11.75|9.75|11.77|9.77|11.75|9.75|0
1669931400000|2022-12-01 21:50:00|11.76|9.76|11.74|9.74|11.76|9.76|11.74|9.74|0
1669931700000|2022-12-01 21:55:00|11.75|9.75|11.78|9.78|11.78|9.78|11.75|9.75|0
1669932000000|2022-12-01 22:00:00|11.77|9.77|11.77|9.77|11.77|9.77|11.77|9.77|0
1669932300000|2022-12-01 22:05:00|11.76|9.76|11.77|9.77|11.77|9.77|11.76|9.76|0
1669932600000|2022-12-01 22:10:00|11.76|9.76|11.77|9.77|11.77|9.77|11.76|9.76|0
1669932900000|2022-12-01 22:15:00|11.76|9.76|11.77|9.77|11.77|9.77|11.76|9.76|0
1669933200000|2022-12-01 22:20:00|11.76|9.76|11.76|9.76|11.76|9.76|11.76|9.76|0
1669933800000|2022-12-01 22:30:00|11.75|9.75|11.76|9.76|11.76|9.76|11.75|9.75|0
1669934100000|2022-12-01 22:35:00|11.75|9.75|11.75|9.75|11.76|9.76|11.75|9.75|0
1669934400000|2022-12-01 22:40:00|11.76|9.76|11.75|9.75|11.76|9.76|11.75|9.75|0
1669934700000|2022-12-01 22:45:00|11.76|9.76|11.75|9.75|11.76|9.76|11.75|9.75|0
1669935000000|2022-12-01 22:50:00|11.76|9.76|11.76|9.76|11.76|9.76|11.75|9.75|0
1669935300000|2022-12-01 22:55:00|11.75|9.75|11.76|9.76|11.76|9.76|11.75|9.75|0
1669935600000|2022-12-01 23:00:00|11.77|9.77|11.78|9.78|11.8|9.8|11.74|9.74|0
1669935900000|2022-12-01 23:05:00|11.77|9.77|11.77|9.77|11.78|9.78|11.77|9.77|0
1669936200000|2022-12-01 23:10:00|11.78|9.78|11.76|9.76|11.79|9.79|11.74|9.74|0
1669936500000|2022-12-01 23:15:00|11.75|9.75|11.77|9.77|11.78|9.78|11.75|9.75|0
1669936800000|2022-12-01 23:20:00|11.76|9.76|11.78|9.78|11.78|9.78|11.76|9.76|0
1669937100000|2022-12-01 23:25:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1669937400000|2022-12-01 23:30:00|11.77|9.77|11.74|9.74|11.78|9.78|11.74|9.74|0
1669937700000|2022-12-01 23:35:00|11.75|9.75|11.74|9.74|11.76|9.76|11.74|9.74|0
1669938000000|2022-12-01 23:40:00|11.73|9.73|11.75|9.75|11.75|9.75|11.73|9.73|0
1669938300000|2022-12-01 23:45:00|11.74|9.74|11.75|9.75|11.76|9.76|11.74|9.74|0
1669938600000|2022-12-01 23:50:00|11.76|9.76|11.77|9.77|11.77|9.77|11.75|9.75|0
1669938900000|2022-12-01 23:55:00|11.76|9.76|11.76|9.76|11.78|9.78|11.76|9.76|0
1669939200000|2022-12-02 00:00:00|11.78|9.78|11.86|9.86|11.88|9.88|11.78|9.78|0
1669939500000|2022-12-02 00:05:00|11.87|9.87|11.89|9.89|11.9|9.9|11.86|9.86|0
1669939800000|2022-12-02 00:10:00|11.88|9.88|11.91|9.91|11.91|9.91|11.88|9.88|0
1669940100000|2022-12-02 00:15:00|11.92|9.92|11.94|9.94|11.96|9.96|11.92|9.92|0
1669940400000|2022-12-02 00:20:00|11.93|9.93|11.93|9.93|11.94|9.94|11.92|9.92|0
1669940700000|2022-12-02 00:25:00|11.94|9.94|11.94|9.94|11.95|9.95|11.93|9.93|0
1669941000000|2022-12-02 00:30:00|11.93|9.93|11.93|9.93|11.94|9.94|11.91|9.91|0
1669941300000|2022-12-02 00:35:00|11.92|9.92|11.91|9.91|11.93|9.93|11.9|9.9|0
1669941600000|2022-12-02 00:40:00|11.9|9.9|11.92|9.92|11.93|9.93|11.9|9.9|0
1669941900000|2022-12-02 00:45:00|11.93|9.93|11.94|9.94|11.95|9.95|11.92|9.92|0
1669942200000|2022-12-02 00:50:00|11.93|9.93|11.93|9.93|11.95|9.95|11.92|9.92|0
1669942500000|2022-12-02 00:55:00|11.94|9.94|11.94|9.94|11.94|9.94|11.94|9.94|0
1669942800000|2022-12-02 01:00:00|11.95|9.95|11.92|9.92|11.95|9.95|11.92|9.92|0
1669943100000|2022-12-02 01:05:00|11.93|9.93|11.93|9.93|11.93|9.93|11.92|9.92|0
1669943400000|2022-12-02 01:10:00|11.92|9.92|11.93|9.93|11.95|9.95|11.92|9.92|0
1669943700000|2022-12-02 01:15:00|11.92|9.92|11.91|9.91|11.92|9.92|11.89|9.89|0
1669944000000|2022-12-02 01:20:00|11.92|9.92|11.92|9.92|11.96|9.96|11.91|9.91|0
1669944300000|2022-12-02 01:25:00|11.91|9.91|11.91|9.91|11.92|9.92|11.89|9.89|0
1669944600000|2022-12-02 01:30:00|11.9|9.9|11.92|9.92|11.92|9.92|11.89|9.89|0
1669944900000|2022-12-02 01:35:00|11.93|9.93|11.94|9.94|11.97|9.97|11.92|9.92|0
1669945200000|2022-12-02 01:40:00|11.95|9.95|11.97|9.97|11.97|9.97|11.94|9.94|0
1669945500000|2022-12-02 01:45:00|11.96|9.96|11.98|9.98|11.99|9.99|11.96|9.96|0
1669945800000|2022-12-02 01:50:00|11.99|9.99|11.97|9.97|11.99|9.99|11.96|9.96|0
1669946100000|2022-12-02 01:55:00|11.98|9.98|11.97|9.97|11.99|9.99|11.95|9.95|0
1669946400000|2022-12-02 02:00:00|11.96|9.96|11.94|9.94|11.97|9.97|11.94|9.94|0
1669946700000|2022-12-02 02:05:00|11.95|9.95|11.94|9.94|11.96|9.96|11.93|9.93|0
1669947000000|2022-12-02 02:10:00|11.93|9.93|11.96|9.96|11.97|9.97|11.93|9.93|0
1669947300000|2022-12-02 02:15:00|11.95|9.95|11.96|9.96|11.98|9.98|11.95|9.95|0
1669947600000|2022-12-02 02:20:00|11.97|9.97|11.95|9.95|11.98|9.98|11.94|9.94|0
1669947900000|2022-12-02 02:25:00|11.94|9.94|11.95|9.95|11.97|9.97|11.94|9.94|0
1669948200000|2022-12-02 02:30:00|11.94|9.94|11.95|9.95|11.97|9.97|11.94|9.94|0
1669948500000|2022-12-02 02:35:00|11.94|9.94|11.92|9.92|11.96|9.96|11.91|9.91|0
1669948800000|2022-12-02 02:40:00|11.93|9.93|11.92|9.92|11.93|9.93|11.91|9.91|0
1669949100000|2022-12-02 02:45:00|11.91|9.91|11.9|9.9|11.91|9.91|11.89|9.89|0
1669949400000|2022-12-02 02:50:00|11.89|9.89|11.89|9.89|11.92|9.92|11.89|9.89|0
1669949700000|2022-12-02 02:55:00|11.9|9.9|11.87|9.87|11.9|9.9|11.87|9.87|0
1669950000000|2022-12-02 03:00:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1669950300000|2022-12-02 03:05:00|11.86|9.86|11.86|9.86|11.87|9.87|11.85|9.85|0
1669950600000|2022-12-02 03:10:00|11.85|9.85|11.85|9.85|11.86|9.86|11.85|9.85|0
1669950900000|2022-12-02 03:15:00|11.86|9.86|11.88|9.88|11.89|9.89|11.86|9.86|0
1669951200000|2022-12-02 03:20:00|11.87|9.87|11.87|9.87|11.89|9.89|11.87|9.87|0
1669951500000|2022-12-02 03:25:00|11.88|9.88|11.86|9.86|11.88|9.88|11.86|9.86|0
1669951800000|2022-12-02 03:30:00|11.85|9.85|11.86|9.86|11.87|9.87|11.85|9.85|0
1669952100000|2022-12-02 03:35:00|11.87|9.87|11.87|9.87|11.87|9.87|11.86|9.86|0
1669952400000|2022-12-02 03:40:00|11.86|9.86|11.88|9.88|11.88|9.88|11.86|9.86|0
1669952700000|2022-12-02 03:45:00|11.87|9.87|11.85|9.85|11.87|9.87|11.85|9.85|0
1669953000000|2022-12-02 03:50:00|11.86|9.86|11.83|9.83|11.86|9.86|11.83|9.83|0
1669953300000|2022-12-02 03:55:00|11.84|9.84|11.84|9.84|11.85|9.85|11.83|9.83|0
1669953600000|2022-12-02 04:00:00|11.83|9.83|11.87|9.87|11.88|9.88|11.83|9.83|0
1669953900000|2022-12-02 04:05:00|11.88|9.88|11.87|9.87|11.89|9.89|11.86|9.86|0
1669954200000|2022-12-02 04:10:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1669954500000|2022-12-02 04:15:00|11.89|9.89|11.86|9.86|11.89|9.89|11.85|9.85|0
1669954800000|2022-12-02 04:20:00|11.85|9.85|11.85|9.85|11.86|9.86|11.84|9.84|0
1669955100000|2022-12-02 04:25:00|11.84|9.84|11.84|9.84|11.86|9.86|11.83|9.83|0
1669955400000|2022-12-02 04:30:00|11.83|9.83|11.81|9.81|11.84|9.84|11.81|9.81|0
1669955700000|2022-12-02 04:35:00|11.82|9.82|11.81|9.81|11.82|9.82|11.8|9.8|0
1669956000000|2022-12-02 04:40:00|11.82|9.82|11.8|9.8|11.82|9.82|11.79|9.79|0
1669956300000|2022-12-02 04:45:00|11.79|9.79|11.81|9.81|11.82|9.82|11.79|9.79|0
1669956600000|2022-12-02 04:50:00|11.82|9.82|11.82|9.82|11.82|9.82|11.81|9.81|0
1669956900000|2022-12-02 04:55:00|11.81|9.81|11.82|9.82|11.82|9.82|11.81|9.81|0
1669957200000|2022-12-02 05:00:00|11.81|9.81|11.82|9.82|11.82|9.82|11.81|9.81|0
1669957500000|2022-12-02 05:05:00|11.81|9.81|11.82|9.82|11.83|9.83|11.81|9.81|0
1669957800000|2022-12-02 05:10:00|11.81|9.81|11.79|9.79|11.81|9.81|11.79|9.79|0
1669958100000|2022-12-02 05:15:00|11.8|9.8|11.81|9.81|11.81|9.81|11.78|9.78|0
1669958400000|2022-12-02 05:20:00|11.8|9.8|11.82|9.82|11.83|9.83|11.78|9.78|0
1669958700000|2022-12-02 05:25:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1669959000000|2022-12-02 05:30:00|11.82|9.82|11.83|9.83|11.83|9.83|11.81|9.81|0
1669959300000|2022-12-02 05:35:00|11.82|9.82|11.83|9.83|11.83|9.83|11.82|9.82|0
1669959600000|2022-12-02 05:40:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1669959900000|2022-12-02 05:45:00|11.81|9.81|11.77|9.77|11.82|9.82|11.77|9.77|0
1669960200000|2022-12-02 05:50:00|11.78|9.78|11.78|9.78|11.78|9.78|11.77|9.77|0
1669960500000|2022-12-02 05:55:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1669960800000|2022-12-02 06:00:00|11.77|9.77|11.76|9.76|11.78|9.78|11.76|9.76|0
1669961100000|2022-12-02 06:05:00|11.77|9.77|11.77|9.77|11.77|9.77|11.75|9.75|0
1669961400000|2022-12-02 06:10:00|11.78|9.78|11.77|9.77|11.78|9.78|11.76|9.76|0
1669961700000|2022-12-02 06:15:00|11.76|9.76|11.77|9.77|11.78|9.78|11.76|9.76|0
1669962000000|2022-12-02 06:20:00|11.78|9.78|11.78|9.78|11.78|9.78|11.77|9.77|0
1669962300000|2022-12-02 06:25:00|11.79|9.79|11.78|9.78|11.79|9.79|11.77|9.77|0
1669962600000|2022-12-02 06:30:00|11.77|9.77|11.76|9.76|11.78|9.78|11.75|9.75|0
1669962900000|2022-12-02 06:35:00|11.77|9.77|11.77|9.77|11.77|9.77|11.77|9.77|0
1669963200000|2022-12-02 06:40:00|11.78|9.78|11.77|9.77|11.78|9.78|11.77|9.77|0
1669963500000|2022-12-02 06:45:00|11.78|9.78|11.77|9.77|11.78|9.78|11.77|9.77|0
1669963800000|2022-12-02 06:50:00|11.78|9.78|11.77|9.77|11.78|9.78|11.77|9.77|0
1669964100000|2022-12-02 06:55:00|11.76|9.76|11.76|9.76|11.77|9.77|11.76|9.76|0
1669964400000|2022-12-02 07:00:00|11.75|9.75|11.72|9.72|11.76|9.76|11.72|9.72|0
1669964700000|2022-12-02 07:05:00|11.71|9.71|11.74|9.74|11.78|9.78|11.71|9.71|0
1669965000000|2022-12-02 07:10:00|11.75|9.75|11.95|9.95|11.95|9.95|11.74|9.74|0
1669965300000|2022-12-02 07:15:00|11.96|9.96|11.94|9.94|11.96|9.96|11.93|9.93|0
1669965600000|2022-12-02 07:20:00|11.93|9.93|11.93|9.93|11.95|9.95|11.91|9.91|0
1669965900000|2022-12-02 07:25:00|11.94|9.94|11.95|9.95|11.96|9.96|11.93|9.93|0
1669966200000|2022-12-02 07:30:00|11.94|9.94|11.94|9.94|11.96|9.96|11.93|9.93|0
1669966500000|2022-12-02 07:35:00|11.93|9.93|11.91|9.91|11.95|9.95|11.91|9.91|0
1669966800000|2022-12-02 07:40:00|11.92|9.92|11.91|9.91|11.93|9.93|11.9|9.9|0
1669967100000|2022-12-02 07:45:00|11.9|9.9|11.94|9.94|11.94|9.94|11.9|9.9|0
1669967400000|2022-12-02 07:50:00|11.93|9.93|11.91|9.91|11.94|9.94|11.91|9.91|0
1669967700000|2022-12-02 07:55:00|11.9|9.9|11.95|9.95|11.95|9.95|11.9|9.9|0
1669968000000|2022-12-02 08:00:00|11.94|9.94|11.98|9.98|12|10|11.94|9.94|0
1669968300000|2022-12-02 08:05:00|11.88|10.08|11.87|10.07|11.89|10.09|11.83|10.03|0
1669968600000|2022-12-02 08:10:00|11.86|10.06|11.88|10.08|11.9|10.1|11.84|10.04|0
1669968900000|2022-12-02 08:15:00|11.87|10.07|11.82|10.02|11.87|10.07|11.82|10.02|0
1669969200000|2022-12-02 08:20:00|11.83|10.03|11.86|10.06|11.86|10.06|11.81|10.01|0
1669969500000|2022-12-02 08:25:00|11.85|10.05|11.85|10.05|11.89|10.09|11.84|10.04|0
1669969800000|2022-12-02 08:30:00|11.86|10.06|11.83|10.03|11.89|10.09|11.82|10.02|0
1669970100000|2022-12-02 08:35:00|11.82|10.02|11.81|10.01|11.83|10.03|11.79|9.99|0
1669970400000|2022-12-02 08:40:00|11.8|10|11.79|9.99|11.81|10.01|11.76|9.96|0
1669970700000|2022-12-02 08:45:00|11.78|9.98|11.83|10.03|11.83|10.03|11.78|9.98|0
1669971000000|2022-12-02 08:50:00|11.82|10.02|11.84|10.04|11.84|10.04|11.8|10|0
1669971300000|2022-12-02 08:55:00|11.83|10.03|11.77|9.97|11.84|10.04|11.77|9.97|0
1669971600000|2022-12-02 09:00:00|11.78|9.98|11.78|9.98|11.79|9.99|11.74|9.94|0
1669971900000|2022-12-02 09:05:00|11.79|9.99|11.8|10|11.81|10.01|11.75|9.95|0
1669972200000|2022-12-02 09:10:00|11.81|10.01|11.81|10.01|11.83|10.03|11.8|10|0
1669972500000|2022-12-02 09:15:00|11.82|10.02|11.8|10|11.83|10.03|11.8|10|0
1669972800000|2022-12-02 09:20:00|11.81|10.01|11.81|10.01|11.84|10.04|11.79|9.99|0
1669973100000|2022-12-02 09:25:00|11.82|10.02|11.79|9.99|11.83|10.03|11.78|9.98|0
1669973400000|2022-12-02 09:30:00|11.78|9.98|11.81|10.01|11.83|10.03|11.78|9.98|0
1669973700000|2022-12-02 09:35:00|11.79|9.99|11.79|9.99|11.81|10.01|11.75|9.95|0
1669974000000|2022-12-02 09:40:00|11.8|10|11.77|9.97|11.81|10.01|11.77|9.97|0
1669974300000|2022-12-02 09:45:00|11.76|9.96|11.77|9.97|11.78|9.98|11.76|9.96|0
1669974600000|2022-12-02 09:50:00|11.78|9.98|11.77|9.97|11.8|10|11.77|9.97|0
1669974900000|2022-12-02 09:55:00|11.78|9.98|11.7|9.9|11.79|9.99|11.69|9.89|0
1669975200000|2022-12-02 10:00:00|11.71|9.91|11.71|9.91|11.74|9.94|11.7|9.9|0
1669975500000|2022-12-02 10:05:00|11.72|9.92|11.69|9.89|11.74|9.94|11.69|9.89|0
1669975800000|2022-12-02 10:10:00|11.68|9.88|11.67|9.87|11.69|9.89|11.66|9.86|0
1669976100000|2022-12-02 10:15:00|11.68|9.88|11.71|9.91|11.71|9.91|11.68|9.88|0
1669976400000|2022-12-02 10:20:00|11.7|9.9|11.74|9.94|11.74|9.94|11.7|9.9|0
1669976700000|2022-12-02 10:25:00|11.73|9.93|11.73|9.93|11.74|9.94|11.72|9.92|0
1669977000000|2022-12-02 10:30:00|11.74|9.94|11.74|9.94|11.75|9.95|11.73|9.93|0
1669977300000|2022-12-02 10:35:00|11.75|9.95|11.74|9.94|11.75|9.95|11.73|9.93|0
1669977600000|2022-12-02 10:40:00|11.73|9.93|11.73|9.93|11.74|9.94|11.71|9.91|0
1669977900000|2022-12-02 10:45:00|11.74|9.94|11.73|9.93|11.75|9.95|11.72|9.92|0
1669978200000|2022-12-02 10:50:00|11.72|9.92|11.69|9.89|11.72|9.92|11.68|9.88|0
1669978500000|2022-12-02 10:55:00|11.7|9.9|11.7|9.9|11.72|9.92|11.69|9.89|0
1669978800000|2022-12-02 11:00:00|11.72|9.92|11.73|9.93|11.74|9.94|11.71|9.91|0
1669979100000|2022-12-02 11:05:00|11.74|9.94|11.81|10.01|11.81|10.01|11.74|9.94|0
1669979400000|2022-12-02 11:10:00|11.8|10|11.8|10|11.81|10.01|11.78|9.98|0
1669979700000|2022-12-02 11:15:00|11.79|9.99|11.79|9.99|11.8|10|11.78|9.98|0
1669980000000|2022-12-02 11:20:00|11.78|9.98|11.81|10.01|11.82|10.02|11.78|9.98|0
1669980300000|2022-12-02 11:25:00|11.82|10.02|11.79|9.99|11.83|10.03|11.78|9.98|0
1669980600000|2022-12-02 11:30:00|11.8|10|11.78|9.98|11.8|10|11.77|9.97|0
1669980900000|2022-12-02 11:35:00|11.77|9.97|11.77|9.97|11.79|9.99|11.77|9.97|0
1669981200000|2022-12-02 11:40:00|11.78|9.98|11.77|9.97|11.79|9.99|11.76|9.96|0
1669981500000|2022-12-02 11:45:00|11.76|9.96|11.78|9.98|11.79|9.99|11.76|9.96|0
1669981800000|2022-12-02 11:50:00|11.8|10|11.78|9.98|11.8|10|11.77|9.97|0
1669982100000|2022-12-02 11:55:00|11.77|9.97|11.79|9.99|11.79|9.99|11.76|9.96|0
1669982400000|2022-12-02 12:00:00|11.78|9.98|11.85|10.05|11.88|10.08|11.78|9.98|0
1669982700000|2022-12-02 12:05:00|11.86|10.06|11.83|10.03|11.87|10.07|11.82|10.02|0
1669983000000|2022-12-02 12:10:00|11.82|10.02|11.8|10|11.83|10.03|11.79|9.99|0
1669983300000|2022-12-02 12:15:00|11.79|9.99|11.75|9.95|11.79|9.99|11.75|9.95|0
1669983600000|2022-12-02 12:20:00|11.76|9.96|11.77|9.97|11.78|9.98|11.75|9.95|0
1669983900000|2022-12-02 12:25:00|11.76|9.96|11.73|9.93|11.77|9.97|11.73|9.93|0
1669984200000|2022-12-02 12:30:00|11.72|9.92|11.72|9.92|11.73|9.93|11.7|9.9|0
1669984500000|2022-12-02 12:35:00|11.71|9.91|11.72|9.92|11.73|9.93|11.71|9.91|0
1669984800000|2022-12-02 12:40:00|11.71|9.91|11.73|9.93|11.75|9.95|11.71|9.91|0
1669985100000|2022-12-02 12:45:00|11.72|9.92|11.75|9.95|11.75|9.95|11.71|9.91|0
1669985400000|2022-12-02 12:50:00|11.76|9.96|11.74|9.94|11.76|9.96|11.72|9.92|0
1669985700000|2022-12-02 12:55:00|11.75|9.95|11.71|9.91|11.75|9.95|11.71|9.91|0
1669986000000|2022-12-02 13:00:00|11.72|9.92|11.72|9.92|11.75|9.95|11.71|9.91|0
1669986300000|2022-12-02 13:05:00|11.71|9.91|11.64|9.84|11.72|9.92|11.64|9.84|0
1669986600000|2022-12-02 13:10:00|11.65|9.85|11.71|9.91|11.71|9.91|11.65|9.85|0
1669986900000|2022-12-02 13:15:00|11.72|9.92|11.74|9.94|11.79|9.99|11.72|9.92|0
1669987200000|2022-12-02 13:20:00|11.75|9.95|11.79|9.99|11.8|10|11.72|9.92|0
1669987500000|2022-12-02 13:25:00|11.78|9.98|11.81|10.01|11.83|10.03|11.77|9.97|0
1669987800000|2022-12-02 13:30:00|12.18|10.38|11.88|10.08|13.17|11.37|11.28|9.48|0
1669988100000|2022-12-02 13:35:00|11.89|10.09|11.79|9.99|11.93|10.13|11.73|9.93|0
1669988400000|2022-12-02 13:40:00|11.76|9.96|12.34|10.54|12.36|10.56|11.76|9.96|0
1669988700000|2022-12-02 13:45:00|12.32|10.52|12.21|10.41|12.41|10.61|12.21|10.41|0
1669989000000|2022-12-02 13:50:00|12.2|10.4|12.05|10.25|12.27|10.47|12.03|10.23|0
1669989300000|2022-12-02 13:55:00|12.06|10.26|12.15|10.35|12.26|10.46|12.03|10.23|0
1669989600000|2022-12-02 14:00:00|12.18|10.38|12.36|10.56|12.36|10.56|12.17|10.37|0
1669989900000|2022-12-02 14:05:00|12.35|10.55|12.41|10.61|12.47|10.67|12.34|10.54|0
1669990200000|2022-12-02 14:10:00|12.4|10.6|12.35|10.55|12.41|10.61|12.31|10.51|0
1669990500000|2022-12-02 14:15:00|12.36|10.56|12.22|10.42|12.36|10.56|12.22|10.42|0
1669990800000|2022-12-02 14:20:00|12.23|10.43|12.17|10.37|12.25|10.45|12.15|10.35|0
1669991100000|2022-12-02 14:25:00|12.15|10.35|12.13|10.33|12.19|10.39|12.12|10.32|0
1669991400000|2022-12-02 14:30:00|12.12|10.32|12.02|10.22|12.33|10.53|11.8|10|0
1669991700000|2022-12-02 14:35:00|12.04|10.24|12.02|10.22|12.09|10.29|11.93|10.13|0
1669992000000|2022-12-02 14:40:00|12.03|10.23|12.17|10.37|12.22|10.42|12.03|10.23|0
1669992300000|2022-12-02 14:45:00|12.2|10.4|11.81|10.01|12.23|10.43|11.64|9.84|0
1669992600000|2022-12-02 14:50:00|11.79|9.99|11.9|10.1|12.1|10.3|11.69|9.89|0
1669992900000|2022-12-02 14:55:00|11.87|10.07|11.87|10.07|11.91|10.11|11.78|9.98|0
1669993200000|2022-12-02 15:00:00|11.86|10.06|11.92|10.12|11.93|10.13|11.75|9.95|0
1669993500000|2022-12-02 15:05:00|11.93|10.13|11.76|9.96|11.95|10.15|11.76|9.96|0
1669993800000|2022-12-02 15:10:00|11.77|9.97|11.56|9.76|11.79|9.99|11.55|9.75|0
1669994100000|2022-12-02 15:15:00|11.57|9.77|11.68|9.88|11.71|9.91|11.54|9.74|0
1669994400000|2022-12-02 15:20:00|11.67|9.87|11.67|9.87|11.71|9.91|11.62|9.82|0
1669994700000|2022-12-02 15:25:00|11.68|9.88|11.74|9.94|11.82|10.02|11.63|9.83|0
1669995000000|2022-12-02 15:30:00|11.76|9.96|11.55|9.75|11.82|10.02|11.55|9.75|0
1669995300000|2022-12-02 15:35:00|11.57|9.77|11.68|9.88|11.71|9.91|11.57|9.77|0
1669995600000|2022-12-02 15:40:00|11.67|9.87|11.57|9.77|11.69|9.89|11.56|9.76|0
1669995900000|2022-12-02 15:45:00|11.58|9.78|11.55|9.75|11.62|9.82|11.51|9.71|0
1669996200000|2022-12-02 15:50:00|11.54|9.74|11.51|9.71|11.62|9.82|11.45|9.65|0
1669996500000|2022-12-02 15:55:00|11.53|9.73|11.66|9.86|11.67|9.87|11.53|9.73|0
1669996800000|2022-12-02 16:00:00|11.64|9.84|11.69|9.89|11.75|9.95|11.64|9.84|0
1669997100000|2022-12-02 16:05:00|11.7|9.9|11.69|9.89|11.73|9.93|11.64|9.84|0
1669997400000|2022-12-02 16:10:00|11.68|9.88|11.67|9.87|11.75|9.95|11.64|9.84|0
1669997700000|2022-12-02 16:15:00|11.68|9.88|11.68|9.88|11.73|9.93|11.65|9.85|0
1669998000000|2022-12-02 16:20:00|11.7|9.9|11.61|9.81|11.7|9.9|11.6|9.8|0
1669998300000|2022-12-02 16:25:00|11.62|9.82|11.74|9.94|11.95|10.15|11.52|9.72|0
1669998600000|2022-12-02 16:30:00|11.75|9.95|11.73|9.93|11.79|9.99|11.72|9.92|0
1669998900000|2022-12-02 16:35:00|11.71|9.91|11.68|9.88|11.75|9.95|11.62|9.82|0
1669999200000|2022-12-02 16:40:00|11.67|9.87|11.56|9.76|11.67|9.87|11.51|9.71|0
1669999500000|2022-12-02 16:45:00|11.54|9.74|11.57|9.77|11.57|9.77|11.45|9.65|0
1669999800000|2022-12-02 16:50:00|11.55|9.75|11.56|9.76|11.61|9.81|11.55|9.75|0
1670000100000|2022-12-02 16:55:00|11.57|9.77|11.6|9.8|11.6|9.8|11.51|9.71|0
1670000400000|2022-12-02 17:00:00|11.61|9.81|11.57|9.77|11.63|9.83|11.54|9.74|0
1670000700000|2022-12-02 17:05:00|11.58|9.78|11.55|9.75|11.61|9.81|11.49|9.69|0
1670001000000|2022-12-02 17:10:00|11.54|9.74|11.44|9.64|11.55|9.75|11.44|9.64|0
1670001300000|2022-12-02 17:15:00|11.46|9.66|11.73|9.93|11.84|10.04|11.46|9.66|0
1670001600000|2022-12-02 17:20:00|11.72|9.92|11.76|9.96|11.77|9.97|11.7|9.9|0
1670001900000|2022-12-02 17:25:00|11.75|9.95|11.81|10.01|11.81|10.01|11.75|9.95|0
1670002200000|2022-12-02 17:30:00|11.8|10|11.8|10|11.82|10.02|11.77|9.97|0
1670002500000|2022-12-02 17:35:00|11.79|9.99|11.91|10.11|11.94|10.14|11.79|9.99|0
1670002800000|2022-12-02 17:40:00|11.92|10.12|11.88|10.08|11.93|10.13|11.84|10.04|0
1670003100000|2022-12-02 17:45:00|11.89|10.09|11.88|10.08|11.9|10.1|11.86|10.06|0
1670003400000|2022-12-02 17:50:00|11.89|10.09|11.89|10.09|11.91|10.11|11.86|10.06|0
1670003700000|2022-12-02 17:55:00|11.88|10.08|11.95|10.15|11.96|10.16|11.87|10.07|0
1670004000000|2022-12-02 18:00:00|11.94|10.14|11.96|10.16|11.97|10.17|11.89|10.09|0
1670004300000|2022-12-02 18:05:00|11.97|10.17|12.01|10.21|12.01|10.21|11.96|10.16|0
1670004600000|2022-12-02 18:10:00|12.02|10.22|11.96|10.16|12.03|10.23|11.94|10.14|0
1670004900000|2022-12-02 18:15:00|11.97|10.17|11.95|10.15|11.98|10.18|11.9|10.1|0
1670005200000|2022-12-02 18:20:00|11.96|10.16|11.95|10.15|11.97|10.17|11.92|10.12|0
1670005500000|2022-12-02 18:25:00|11.96|10.16|11.91|10.11|11.99|10.19|11.91|10.11|0
1670005800000|2022-12-02 18:30:00|11.9|10.1|11.9|10.1|11.93|10.13|11.86|10.06|0
1670006100000|2022-12-02 18:35:00|11.91|10.11|11.91|10.11|11.94|10.14|11.89|10.09|0
1670006400000|2022-12-02 18:40:00|11.9|10.1|11.86|10.06|11.9|10.1|11.84|10.04|0
1670006700000|2022-12-02 18:45:00|11.87|10.07|11.83|10.03|11.87|10.07|11.81|10.01|0
1670007000000|2022-12-02 18:50:00|11.84|10.04|11.84|10.04|11.86|10.06|11.82|10.02|0
1670007300000|2022-12-02 18:55:00|11.85|10.05|11.85|10.05|11.89|10.09|11.85|10.05|0
1670007600000|2022-12-02 19:00:00|11.84|10.04|11.86|10.06|11.88|10.08|11.83|10.03|0
1670007900000|2022-12-02 19:05:00|11.85|10.05|11.95|10.15|11.96|10.16|11.85|10.05|0
1670008200000|2022-12-02 19:10:00|11.96|10.16|11.6|9.8|11.96|10.16|9.44|7.64|0
1670008500000|2022-12-02 19:15:00|11.59|9.79|11.53|9.73|11.6|9.8|11.52|9.72|0
1670008800000|2022-12-02 19:20:00|11.52|9.72|11.54|9.74|11.59|9.79|11.51|9.71|0
1670009100000|2022-12-02 19:25:00|11.53|9.73|11.54|9.74|11.56|9.76|11.52|9.72|0
1670009400000|2022-12-02 19:30:00|11.55|9.75|11.5|9.7|11.58|9.78|11.5|9.7|0
1670009700000|2022-12-02 19:35:00|11.51|9.71|11.53|9.73|11.55|9.75|11.49|9.69|0
1670010000000|2022-12-02 19:40:00|11.54|9.74|11.52|9.72|11.55|9.75|11.51|9.71|0
1670010300000|2022-12-02 19:45:00|11.53|9.73|11.45|9.65|11.55|9.75|11.44|9.64|0
1670010600000|2022-12-02 19:50:00|11.44|9.64|11.37|9.57|11.45|9.65|11.36|9.56|0
1670010900000|2022-12-02 19:55:00|11.36|9.56|11.27|9.47|11.37|9.57|11.26|9.46|0
1670011200000|2022-12-02 20:00:00|11.26|9.46|11.16|9.36|11.29|9.49|11.15|9.35|0
1670011500000|2022-12-02 20:05:00|11.17|9.37|11.12|9.32|11.22|9.42|11.09|9.29|0
1670011800000|2022-12-02 20:10:00|11.11|9.31|11.09|9.29|11.17|9.37|11.07|9.27|0
1670012100000|2022-12-02 20:15:00|11.08|9.28|11.38|9.58|11.67|9.87|11.03|9.23|0
1670012400000|2022-12-02 20:20:00|11.37|9.57|11.48|9.68|11.49|9.69|11.37|9.57|0
1670012700000|2022-12-02 20:25:00|11.47|9.67|11.52|9.72|11.57|9.77|11.46|9.66|0
1670013000000|2022-12-02 20:30:00|11.53|9.73|11.61|9.81|11.62|9.82|11.49|9.69|0
1670013300000|2022-12-02 20:35:00|11.62|9.82|11.62|9.82|11.69|9.89|11.6|9.8|0
1670013600000|2022-12-02 20:40:00|11.63|9.83|11.62|9.82|11.66|9.86|11.6|9.8|0
1670013900000|2022-12-02 20:45:00|11.64|9.84|11.69|9.89|11.71|9.91|11.63|9.83|0
1670014200000|2022-12-02 20:50:00|11.7|9.9|11.62|9.82|11.72|9.92|11.58|9.78|0
1670014500000|2022-12-02 20:55:00|11.6|9.8|11.51|9.71|11.62|9.82|11.47|9.67|0
1670014800000|2022-12-02 21:00:00|11.54|9.74|11.57|9.77|11.6|9.8|11.54|9.74|0
1670015100000|2022-12-02 21:05:00|11.58|9.78|11.57|9.77|11.61|9.81|11.57|9.77|0
1670015400000|2022-12-02 21:10:00|11.58|9.78|11.61|9.81|11.62|9.82|11.57|9.77|0
1670203800000|2022-12-05 01:30:00|11.43|9.43|11.42|9.42|11.44|9.44|11.42|9.42|0
1670204100000|2022-12-05 01:35:00|11.41|9.41|11.42|9.42|11.43|9.43|11.41|9.41|0
1670204400000|2022-12-05 01:40:00|11.41|9.41|11.45|9.45|11.45|9.45|11.41|9.41|0
1670204700000|2022-12-05 01:45:00|11.44|9.44|11.47|9.47|11.49|9.49|11.44|9.44|0
1670205000000|2022-12-05 01:50:00|11.46|9.46|11.43|9.43|11.47|9.47|11.43|9.43|0
1670205300000|2022-12-05 01:55:00|11.44|9.44|11.48|9.48|11.49|9.49|11.43|9.43|0
1670205600000|2022-12-05 02:00:00|11.47|9.47|11.44|9.44|11.48|9.48|11.44|9.44|0
1670205900000|2022-12-05 02:05:00|11.45|9.45|11.44|9.44|11.45|9.45|11.43|9.43|0
1670206200000|2022-12-05 02:10:00|11.45|9.45|11.45|9.45|11.46|9.46|11.43|9.43|0
1670206500000|2022-12-05 02:15:00|11.44|9.44|11.45|9.45|11.46|9.46|11.44|9.44|0
1670206800000|2022-12-05 02:20:00|11.44|9.44|11.45|9.45|11.45|9.45|11.44|9.44|0
1670207100000|2022-12-05 02:25:00|11.44|9.44|11.44|9.44|11.45|9.45|11.44|9.44|0
1670207400000|2022-12-05 02:30:00|11.43|9.43|11.42|9.42|11.44|9.44|11.41|9.41|0
1670207700000|2022-12-05 02:35:00|11.43|9.43|11.43|9.43|11.43|9.43|11.42|9.42|0
1670208000000|2022-12-05 02:40:00|11.42|9.42|11.41|9.41|11.43|9.43|11.41|9.41|0
1670208300000|2022-12-05 02:45:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1670208600000|2022-12-05 02:50:00|11.41|9.41|11.42|9.42|11.42|9.42|11.41|9.41|0
1670208900000|2022-12-05 02:55:00|11.41|9.41|11.42|9.42|11.42|9.42|11.41|9.41|0
1670209200000|2022-12-05 03:00:00|11.43|9.43|11.43|9.43|11.44|9.44|11.42|9.42|0
1670209500000|2022-12-05 03:05:00|11.42|9.42|11.42|9.42|11.43|9.43|11.42|9.42|0
1670209800000|2022-12-05 03:10:00|11.43|9.43|11.41|9.41|11.43|9.43|11.41|9.41|0
1670210100000|2022-12-05 03:15:00|11.42|9.42|11.41|9.41|11.42|9.42|11.4|9.4|0
1670210400000|2022-12-05 03:20:00|11.42|9.42|11.41|9.41|11.42|9.42|11.41|9.41|0
1670210700000|2022-12-05 03:25:00|11.4|9.4|11.4|9.4|11.41|9.41|11.4|9.4|0
1670211000000|2022-12-05 03:30:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1670211300000|2022-12-05 03:35:00|11.4|9.4|11.4|9.4|11.41|9.41|11.4|9.4|0
1670211600000|2022-12-05 03:40:00|11.39|9.39|11.4|9.4|11.41|9.41|11.39|9.39|0
1670211900000|2022-12-05 03:45:00|11.39|9.39|11.4|9.4|11.4|9.4|11.39|9.39|0
1670212200000|2022-12-05 03:50:00|11.39|9.39|11.39|9.39|11.4|9.4|11.39|9.39|0
1670212500000|2022-12-05 03:55:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1670212800000|2022-12-05 04:00:00|11.39|9.39|11.4|9.4|11.4|9.4|11.39|9.39|0
1670213100000|2022-12-05 04:05:00|11.39|9.39|11.39|9.39|11.39|9.39|11.38|9.38|0
1670213400000|2022-12-05 04:10:00|11.38|9.38|11.39|9.39|11.39|9.39|11.38|9.38|0
1670213700000|2022-12-05 04:15:00|11.4|9.4|11.4|9.4|11.41|9.41|11.39|9.39|0
1670214000000|2022-12-05 04:20:00|11.41|9.41|11.41|9.41|11.41|9.41|11.4|9.4|0
1670214300000|2022-12-05 04:25:00|11.4|9.4|11.42|9.42|11.42|9.42|11.4|9.4|0
1670214600000|2022-12-05 04:30:00|11.41|9.41|11.42|9.42|11.42|9.42|11.41|9.41|0
1670214900000|2022-12-05 04:35:00|11.43|9.43|11.44|9.44|11.44|9.44|11.43|9.43|0
1670215200000|2022-12-05 04:40:00|11.43|9.43|11.45|9.45|11.45|9.45|11.43|9.43|0
1670215500000|2022-12-05 04:45:00|11.44|9.44|11.42|9.42|11.45|9.45|11.41|9.41|0
1670215800000|2022-12-05 04:50:00|11.41|9.41|11.41|9.41|11.41|9.41|11.41|9.41|0
1670216100000|2022-12-05 04:55:00|11.42|9.42|11.4|9.4|11.42|9.42|11.4|9.4|0
1670216400000|2022-12-05 05:00:00|11.41|9.41|11.42|9.42|11.42|9.42|11.41|9.41|0
1670216700000|2022-12-05 05:05:00|11.41|9.41|11.43|9.43|11.43|9.43|11.41|9.41|0
1670217000000|2022-12-05 05:10:00|11.44|9.44|11.42|9.42|11.44|9.44|11.41|9.41|0
1670217300000|2022-12-05 05:15:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1670217600000|2022-12-05 05:20:00|11.41|9.41|11.41|9.41|11.41|9.41|11.41|9.41|0
1670217900000|2022-12-05 05:25:00|11.42|9.42|11.41|9.41|11.42|9.42|11.41|9.41|0
1670218200000|2022-12-05 05:30:00|11.42|9.42|11.4|9.4|11.42|9.42|11.4|9.4|0
1670218500000|2022-12-05 05:35:00|11.39|9.39|11.4|9.4|11.41|9.41|11.39|9.39|0
1670218800000|2022-12-05 05:40:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1670219100000|2022-12-05 05:45:00|11.42|9.42|11.41|9.41|11.43|9.43|11.4|9.4|0
1670219400000|2022-12-05 05:50:00|11.4|9.4|11.41|9.41|11.43|9.43|11.4|9.4|0
1670219700000|2022-12-05 05:55:00|11.42|9.42|11.39|9.39|11.42|9.42|11.39|9.39|0
1670220000000|2022-12-05 06:00:00|11.4|9.4|11.39|9.39|11.4|9.4|11.38|9.38|0
1670220300000|2022-12-05 06:05:00|11.38|9.38|11.4|9.4|11.4|9.4|11.38|9.38|0
1670220600000|2022-12-05 06:10:00|11.39|9.39|11.43|9.43|11.43|9.43|11.39|9.39|0
1670220900000|2022-12-05 06:15:00|11.44|9.44|11.43|9.43|11.45|9.45|11.41|9.41|0
1670221200000|2022-12-05 06:20:00|11.44|9.44|11.45|9.45|11.45|9.45|11.43|9.43|0
1670221500000|2022-12-05 06:25:00|11.44|9.44|11.44|9.44|11.45|9.45|11.43|9.43|0
1670221800000|2022-12-05 06:30:00|11.43|9.43|11.45|9.45|11.46|9.46|11.43|9.43|0
1670222100000|2022-12-05 06:35:00|11.46|9.46|11.45|9.45|11.46|9.46|11.44|9.44|0
1670222400000|2022-12-05 06:40:00|11.44|9.44|11.43|9.43|11.46|9.46|11.43|9.43|0
1670222700000|2022-12-05 06:45:00|11.42|9.42|11.43|9.43|11.43|9.43|11.42|9.42|0
1670223000000|2022-12-05 06:50:00|11.42|9.42|11.38|9.38|11.43|9.43|11.37|9.37|0
1670223300000|2022-12-05 06:55:00|11.37|9.37|11.37|9.37|11.38|9.38|11.37|9.37|0
1670223600000|2022-12-05 07:00:00|11.38|9.38|11.42|9.42|11.42|9.42|11.37|9.37|0
1670223900000|2022-12-05 07:05:00|11.43|9.43|11.47|9.47|11.48|9.48|11.43|9.43|0
1670224200000|2022-12-05 07:10:00|11.48|9.48|11.54|9.54|11.57|9.57|11.48|9.48|0
1670224500000|2022-12-05 07:15:00|11.55|9.55|11.49|9.49|11.55|9.55|11.49|9.49|0
1670224800000|2022-12-05 07:20:00|11.5|9.5|11.54|9.54|11.54|9.54|11.49|9.49|0
1670225100000|2022-12-05 07:25:00|11.53|9.53|11.54|9.54|11.56|9.56|11.53|9.53|0
1670225400000|2022-12-05 07:30:00|11.53|9.53|11.5|9.5|11.55|9.55|11.49|9.49|0
1670225700000|2022-12-05 07:35:00|11.51|9.51|11.51|9.51|11.52|9.52|11.49|9.49|0
1670226000000|2022-12-05 07:40:00|11.5|9.5|11.54|9.54|11.54|9.54|11.49|9.49|0
1670226300000|2022-12-05 07:45:00|11.53|9.53|11.56|9.56|11.57|9.57|11.52|9.52|0
1670226600000|2022-12-05 07:50:00|11.55|9.55|11.52|9.52|11.55|9.55|11.52|9.52|0
1670226900000|2022-12-05 07:55:00|11.51|9.51|11.54|9.54|11.56|9.56|11.49|9.49|0
1670227200000|2022-12-05 08:00:00|11.56|9.56|11.61|9.61|11.63|9.63|11.51|9.51|0
1670227500000|2022-12-05 08:05:00|11.51|9.71|11.26|9.46|11.57|9.77|10.95|9.15|0
1670227800000|2022-12-05 08:10:00|11.25|9.45|11.18|9.38|11.25|9.45|11.1|9.3|0
1670228100000|2022-12-05 08:15:00|11.19|9.39|11.13|9.33|11.2|9.4|11.12|9.32|0
1670228400000|2022-12-05 08:20:00|11.12|9.32|11.19|9.39|11.19|9.39|11.12|9.32|0
1670228700000|2022-12-05 08:25:00|11.2|9.4|11.19|9.39|11.22|9.42|11.16|9.36|0
1670229000000|2022-12-05 08:30:00|11.2|9.4|11.16|9.36|11.21|9.41|11.15|9.35|0
1670229300000|2022-12-05 08:35:00|11.17|9.37|11.16|9.36|11.2|9.4|11.16|9.36|0
1670229600000|2022-12-05 08:40:00|11.15|9.35|11.15|9.35|11.16|9.36|11.13|9.33|0
1670229900000|2022-12-05 08:45:00|11.16|9.36|11.14|9.34|11.19|9.39|11.13|9.33|0
1670230200000|2022-12-05 08:50:00|11.13|9.33|11.09|9.29|11.15|9.35|11.09|9.29|0
1670230500000|2022-12-05 08:55:00|11.1|9.3|11.09|9.29|11.12|9.32|11.09|9.29|0
1670230800000|2022-12-05 09:00:00|11.08|9.28|11.09|9.29|11.14|9.34|11.08|9.28|0
1670231100000|2022-12-05 09:05:00|11.08|9.28|11.25|9.45|11.26|9.46|11.08|9.28|0
1670231400000|2022-12-05 09:10:00|11.26|9.46|11.23|9.43|11.29|9.49|11.21|9.41|0
1670231700000|2022-12-05 09:15:00|11.22|9.42|11.19|9.39|11.22|9.42|11.19|9.39|0
1670232000000|2022-12-05 09:20:00|11.18|9.38|11.18|9.38|11.19|9.39|11.16|9.36|0
1670232300000|2022-12-05 09:25:00|11.19|9.39|11.13|9.33|11.19|9.39|11.12|9.32|0
1670232600000|2022-12-05 09:30:00|11.14|9.34|11.14|9.34|11.15|9.35|11.11|9.31|0
1670232900000|2022-12-05 09:35:00|11.15|9.35|11.13|9.33|11.17|9.37|11.12|9.32|0
1670233200000|2022-12-05 09:40:00|11.14|9.34|11.12|9.32|11.14|9.34|11.11|9.31|0
1670233500000|2022-12-05 09:45:00|11.11|9.31|11.14|9.34|11.16|9.36|11.11|9.31|0
1670233800000|2022-12-05 09:50:00|11.13|9.33|11.15|9.35|11.17|9.37|11.12|9.32|0
1670234100000|2022-12-05 09:55:00|11.14|9.34|11.15|9.35|11.18|9.38|11.13|9.33|0
1670234400000|2022-12-05 10:00:00|11.14|9.34|11.14|9.34|11.16|9.36|11.12|9.32|0
1670234700000|2022-12-05 10:05:00|11.15|9.35|11.14|9.34|11.18|9.38|11.14|9.34|0
1670235000000|2022-12-05 10:10:00|11.13|9.33|11.13|9.33|11.13|9.33|11.1|9.3|0
1670235300000|2022-12-05 10:15:00|11.12|9.32|11.16|9.36|11.18|9.38|11.12|9.32|0
1670235600000|2022-12-05 10:20:00|11.17|9.37|11.2|9.4|11.21|9.41|11.16|9.36|0
1670235900000|2022-12-05 10:25:00|11.19|9.39|11.19|9.39|11.22|9.42|11.18|9.38|0
1670236200000|2022-12-05 10:30:00|11.2|9.4|11.2|9.4|11.25|9.45|11.18|9.38|0
1670236500000|2022-12-05 10:35:00|11.19|9.39|11.21|9.41|11.25|9.45|11.19|9.39|0
1670236800000|2022-12-05 10:40:00|11.22|9.42|11.2|9.4|11.23|9.43|11.19|9.39|0
1670237100000|2022-12-05 10:45:00|11.19|9.39|11.19|9.39|11.22|9.42|11.18|9.38|0
1670237400000|2022-12-05 10:50:00|11.18|9.38|11.2|9.4|11.24|9.44|11.18|9.38|0
1670237700000|2022-12-05 10:55:00|11.21|9.41|11.22|9.42|11.23|9.43|11.2|9.4|0
1670238000000|2022-12-05 11:00:00|11.21|9.41|11.2|9.4|11.22|9.42|11.18|9.38|0
1670238300000|2022-12-05 11:05:00|11.19|9.39|11.19|9.39|11.23|9.43|11.19|9.39|0
1670238600000|2022-12-05 11:10:00|11.18|9.38|11.16|9.36|11.19|9.39|11.15|9.35|0
1670238900000|2022-12-05 11:15:00|11.17|9.37|11.17|9.37|11.18|9.38|11.15|9.35|0
1670239200000|2022-12-05 11:20:00|11.16|9.36|11.15|9.35|11.17|9.37|11.15|9.35|0
1670239500000|2022-12-05 11:25:00|11.16|9.36|11.18|9.38|11.19|9.39|11.15|9.35|0
1670239800000|2022-12-05 11:30:00|11.19|9.39|11.16|9.36|11.2|9.4|11.16|9.36|0
1670240100000|2022-12-05 11:35:00|11.15|9.35|11.16|9.36|11.18|9.38|11.14|9.34|0
1670240400000|2022-12-05 11:40:00|11.15|9.35|11.13|9.33|11.17|9.37|11.13|9.33|0
1670240700000|2022-12-05 11:45:00|11.14|9.34|11.09|9.29|11.14|9.34|11.09|9.29|0
1670241000000|2022-12-05 11:50:00|11.1|9.3|11.11|9.31|11.11|9.31|11.08|9.28|0
1670241300000|2022-12-05 11:55:00|11.1|9.3|11.09|9.29|11.11|9.31|11.08|9.28|0
1670241600000|2022-12-05 12:00:00|11.1|9.3|11.09|9.29|11.11|9.31|11.08|9.28|0
1670241900000|2022-12-05 12:05:00|11.1|9.3|11.13|9.33|11.14|9.34|11.1|9.3|0
1670242200000|2022-12-05 12:10:00|11.12|9.32|11.16|9.36|11.17|9.37|11.11|9.31|0
1670242500000|2022-12-05 12:15:00|11.17|9.37|11.21|9.41|11.22|9.42|11.16|9.36|0
1670242800000|2022-12-05 12:20:00|11.2|9.4|11.21|9.41|11.22|9.42|11.19|9.39|0
1670243100000|2022-12-05 12:25:00|11.22|9.42|11.23|9.43|11.23|9.43|11.2|9.4|0
1670243400000|2022-12-05 12:30:00|11.24|9.44|11.25|9.45|11.27|9.47|11.22|9.42|0
1670243700000|2022-12-05 12:35:00|11.26|9.46|11.29|9.49|11.29|9.49|11.25|9.45|0
1670244000000|2022-12-05 12:40:00|11.28|9.48|11.25|9.45|11.28|9.48|11.24|9.44|0
1670244300000|2022-12-05 12:45:00|11.24|9.44|11.25|9.45|11.28|9.48|11.24|9.44|0
1670244600000|2022-12-05 12:50:00|11.24|9.44|11.24|9.44|11.26|9.46|11.24|9.44|0
1670244900000|2022-12-05 12:55:00|11.23|9.43|11.22|9.42|11.24|9.44|11.21|9.41|0
1670245200000|2022-12-05 13:00:00|11.23|9.43|11.25|9.45|11.28|9.48|11.21|9.41|0
1670245500000|2022-12-05 13:05:00|11.24|9.44|11.29|9.49|11.29|9.49|11.24|9.44|0
1670245800000|2022-12-05 13:10:00|11.28|9.48|11.29|9.49|11.31|9.51|11.28|9.48|0
1670246100000|2022-12-05 13:15:00|11.3|9.5|11.29|9.49|11.32|9.52|11.28|9.48|0
1670246400000|2022-12-05 13:20:00|11.3|9.5|11.24|9.44|11.3|9.5|11.23|9.43|0
1670246700000|2022-12-05 13:25:00|11.25|9.45|11.21|9.41|11.26|9.46|11.2|9.4|0
1670247000000|2022-12-05 13:30:00|11.2|9.4|11.21|9.41|11.22|9.42|11.19|9.39|0
1670247300000|2022-12-05 13:35:00|11.23|9.43|11.23|9.43|11.24|9.44|11.21|9.41|0
1670247600000|2022-12-05 13:40:00|11.24|9.44|11.25|9.45|11.27|9.47|11.21|9.41|0
1670247900000|2022-12-05 13:45:00|11.24|9.44|11.4|9.6|11.4|9.6|11.24|9.44|0
1670248200000|2022-12-05 13:50:00|11.39|9.59|11.43|9.63|11.43|9.63|11.34|9.54|0
1670248500000|2022-12-05 13:55:00|11.42|9.62|11.41|9.61|11.44|9.64|11.4|9.6|0
1670248800000|2022-12-05 14:00:00|11.4|9.6|11.38|9.58|11.43|9.63|11.38|9.58|0
1670249100000|2022-12-05 14:05:00|11.39|9.59|11.46|9.66|11.47|9.67|9.05|7.25|0
1670249400000|2022-12-05 14:10:00|11.47|9.67|11.48|9.68|11.52|9.72|11.47|9.67|0
1670249700000|2022-12-05 14:15:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1670250000000|2022-12-05 14:20:00|11.45|9.65|11.47|9.67|11.49|9.69|11.44|9.64|0
1670250300000|2022-12-05 14:25:00|11.49|9.69|11.5|9.7|11.51|9.71|11.47|9.67|0
1670250600000|2022-12-05 14:30:00|11.51|9.71|11.41|9.61|11.53|9.73|11.41|9.61|0
1670250900000|2022-12-05 14:35:00|11.42|9.62|11.35|9.55|11.42|9.62|11.31|9.51|0
1670251200000|2022-12-05 14:40:00|11.34|9.54|11.43|9.63|11.43|9.63|11.34|9.54|0
1670251500000|2022-12-05 14:45:00|11.44|9.64|11.38|9.58|11.47|9.67|11.36|9.56|0
1670251800000|2022-12-05 14:50:00|11.39|9.59|11.45|9.65|11.47|9.67|11.38|9.58|0
1670252100000|2022-12-05 14:55:00|11.44|9.64|11.57|9.77|11.57|9.77|11.4|9.6|0
1670252400000|2022-12-05 15:00:00|11.7|9.9|11.68|9.88|11.92|10.12|11.66|9.86|0
1670252700000|2022-12-05 15:05:00|11.66|9.86|11.73|9.93|11.75|9.95|11.61|9.81|0
1670253000000|2022-12-05 15:10:00|11.74|9.94|11.67|9.87|11.76|9.96|11.6|9.8|0
1670253300000|2022-12-05 15:15:00|11.69|9.89|11.71|9.91|11.72|9.92|11.64|9.84|0
1670253600000|2022-12-05 15:20:00|11.7|9.9|11.68|9.88|11.77|9.97|11.67|9.87|0
1670253900000|2022-12-05 15:25:00|11.69|9.89|11.68|9.88|11.7|9.9|11.56|9.76|0
1670254200000|2022-12-05 15:30:00|11.69|9.89|11.62|9.82|11.78|9.98|11.61|9.81|0
1670254500000|2022-12-05 15:35:00|11.63|9.83|11.59|9.79|11.65|9.85|11.58|9.78|0
1670254800000|2022-12-05 15:40:00|11.58|9.78|11.54|9.74|11.61|9.81|11.51|9.71|0
1670255100000|2022-12-05 15:45:00|11.53|9.73|11.53|9.73|11.58|9.78|11.51|9.71|0
1670255400000|2022-12-05 15:50:00|11.54|9.74|11.62|9.82|11.64|9.84|11.52|9.72|0
1670255700000|2022-12-05 15:55:00|11.61|9.81|11.49|9.69|11.61|9.81|11.49|9.69|0
1670256000000|2022-12-05 16:00:00|11.47|9.67|11.46|9.66|11.52|9.72|11.42|9.62|0
1670256300000|2022-12-05 16:05:00|11.45|9.65|11.46|9.66|11.5|9.7|11.45|9.65|0
1670256600000|2022-12-05 16:10:00|11.45|9.65|11.47|9.67|11.47|9.67|11.38|9.58|0
1670256900000|2022-12-05 16:15:00|11.46|9.66|11.6|9.8|11.61|9.81|11.45|9.65|0
1670257200000|2022-12-05 16:20:00|11.61|9.81|11.67|9.87|11.68|9.88|11.59|9.79|0
1670257500000|2022-12-05 16:25:00|11.68|9.88|11.49|9.69|11.71|9.91|11.41|9.61|0
1670257800000|2022-12-05 16:30:00|11.48|9.68|11.62|9.82|11.62|9.82|11.48|9.68|0
1670258100000|2022-12-05 16:35:00|11.64|9.84|11.59|9.79|11.68|9.88|11.58|9.78|0
1670258400000|2022-12-05 16:40:00|11.6|9.8|11.61|9.81|11.61|9.81|11.56|9.76|0
1670258700000|2022-12-05 16:45:00|11.62|9.82|11.61|9.81|11.63|9.83|11.57|9.77|0
1670259000000|2022-12-05 16:50:00|11.62|9.82|11.67|9.87|11.67|9.87|11.56|9.76|0
1670259300000|2022-12-05 16:55:00|11.69|9.89|11.8|10|11.82|10.02|11.69|9.89|0
1670259600000|2022-12-05 17:00:00|11.81|10.01|11.69|9.89|11.82|10.02|11.43|9.63|0
1670259900000|2022-12-05 17:05:00|11.68|9.88|11.61|9.81|11.69|9.89|11.6|9.8|0
1670260200000|2022-12-05 17:10:00|11.62|9.82|11.6|9.8|11.66|9.86|11.6|9.8|0
1670260500000|2022-12-05 17:15:00|11.61|9.81|11.54|9.74|11.61|9.81|11.53|9.73|0
1670260800000|2022-12-05 17:20:00|11.53|9.73|11.49|9.69|11.56|9.76|11.48|9.68|0
1670261100000|2022-12-05 17:25:00|11.48|9.68|11.56|9.76|11.57|9.77|11.48|9.68|0
1670261400000|2022-12-05 17:30:00|11.58|9.78|11.69|9.89|11.71|9.91|11.54|9.74|0
1670261700000|2022-12-05 17:35:00|11.7|9.9|11.67|9.87|11.7|9.9|11.62|9.82|0
1670262000000|2022-12-05 17:40:00|11.68|9.88|11.72|9.92|11.73|9.93|11.67|9.87|0
1670262300000|2022-12-05 17:45:00|11.73|9.93|11.68|9.88|11.73|9.93|11.65|9.85|0
1670262600000|2022-12-05 17:50:00|11.69|9.89|11.76|9.96|11.76|9.96|11.68|9.88|0
1670262900000|2022-12-05 17:55:00|11.75|9.95|11.77|9.97|11.78|9.98|11.72|9.92|0
1670263200000|2022-12-05 18:00:00|11.78|9.98|11.78|9.98|11.79|9.99|11.62|9.82|0
1670263500000|2022-12-05 18:05:00|11.77|9.97|11.68|9.88|11.8|10|11.64|9.84|0
1670263800000|2022-12-05 18:10:00|11.67|9.87|11.61|9.81|11.69|9.89|11.61|9.81|0
1670264100000|2022-12-05 18:15:00|11.62|9.82|11.55|9.75|11.63|9.83|11.53|9.73|0
1670264400000|2022-12-05 18:20:00|11.56|9.76|11.66|9.86|11.66|9.86|11.56|9.76|0
1670264700000|2022-12-05 18:25:00|11.65|9.85|11.64|9.84|11.7|9.9|11.63|9.83|0
1670265000000|2022-12-05 18:30:00|11.63|9.83|11.6|9.8|11.65|9.85|11.59|9.79|0
1670265300000|2022-12-05 18:35:00|11.59|9.79|11.55|9.75|11.62|9.82|11.54|9.74|0
1670265600000|2022-12-05 18:40:00|11.54|9.74|11.63|9.83|11.66|9.86|11.53|9.73|0
1670265900000|2022-12-05 18:45:00|11.64|9.84|11.65|9.85|11.66|9.86|11.62|9.82|0
1670266200000|2022-12-05 18:50:00|11.66|9.86|11.71|9.91|11.76|9.96|11.66|9.86|0
1670266500000|2022-12-05 18:55:00|11.72|9.92|11.88|10.08|11.89|10.09|11.72|9.92|0
1670266800000|2022-12-05 19:00:00|11.89|10.09|11.83|10.03|12.09|10.29|11.71|9.91|0
1670267100000|2022-12-05 19:05:00|11.84|10.04|11.81|10.01|11.84|10.04|11.79|9.99|0
1670267400000|2022-12-05 19:10:00|11.8|10|11.63|9.83|11.81|10.01|11.63|9.83|0
1670267700000|2022-12-05 19:15:00|11.62|9.82|11.71|9.91|11.71|9.91|11.62|9.82|0
1670268000000|2022-12-05 19:20:00|11.7|9.9|11.78|9.98|11.8|10|11.7|9.9|0
1670268300000|2022-12-05 19:25:00|11.79|9.99|11.8|10|11.83|10.03|11.73|9.93|0
1670268600000|2022-12-05 19:30:00|11.81|10.01|11.85|10.05|11.87|10.07|11.8|10|0
1670268900000|2022-12-05 19:35:00|11.86|10.06|11.84|10.04|11.86|10.06|11.8|10|0
1670269200000|2022-12-05 19:40:00|11.85|10.05|11.87|10.07|11.92|10.12|11.74|9.94|0
1670269500000|2022-12-05 19:45:00|11.88|10.08|11.87|10.07|11.95|10.15|11.87|10.07|0
1670269800000|2022-12-05 19:50:00|11.86|10.06|11.83|10.03|11.87|10.07|11.81|10.01|0
1670270100000|2022-12-05 19:55:00|11.84|10.04|11.8|10|11.89|10.09|11.78|9.98|0
1670270400000|2022-12-05 20:00:00|11.81|10.01|11.75|9.95|11.82|10.02|11.75|9.95|0
1670270700000|2022-12-05 20:05:00|11.76|9.96|11.75|9.95|11.85|10.05|11.72|9.92|0
1670271000000|2022-12-05 20:10:00|11.76|9.96|11.7|9.9|11.81|10.01|11.69|9.89|0
1670271300000|2022-12-05 20:15:00|11.69|9.89|11.77|9.97|11.8|10|11.68|9.88|0
1670271600000|2022-12-05 20:20:00|11.78|9.98|11.76|9.96|11.8|10|11.73|9.93|0
1670271900000|2022-12-05 20:25:00|11.77|9.97|11.84|10.04|11.86|10.06|11.77|9.97|0
1670272200000|2022-12-05 20:30:00|11.85|10.05|11.53|9.73|11.85|10.05|11.52|9.72|0
1670272500000|2022-12-05 20:35:00|11.52|9.72|11.54|9.74|11.56|9.76|11.43|9.63|0
1670272800000|2022-12-05 20:40:00|11.55|9.75|11.53|9.73|11.61|9.81|11.53|9.73|0
1670273100000|2022-12-05 20:45:00|11.54|9.74|11.54|9.74|11.6|9.8|11.49|9.69|0
1670273400000|2022-12-05 20:50:00|11.55|9.75|11.45|9.65|11.59|9.79|11.45|9.65|0
1670273700000|2022-12-05 20:55:00|11.43|9.63|11.42|9.62|11.46|9.66|11.37|9.57|0
1670274000000|2022-12-05 21:00:00|11.39|9.59|11.43|9.63|11.44|9.64|11.35|9.55|0
1670274300000|2022-12-05 21:05:00|11.42|9.62|11.57|9.77|11.67|9.87|11.4|9.6|0
1670274600000|2022-12-05 21:10:00|11.58|9.78|11.6|9.8|11.61|9.81|11.54|9.74|0
1670274900000|2022-12-05 21:15:00|11.71|9.71|11.71|9.71|11.71|9.71|11.7|9.7|0
1670275200000|2022-12-05 21:20:00|11.7|9.7|11.68|9.68|11.71|9.71|11.68|9.68|0
1670275500000|2022-12-05 21:25:00|11.67|9.67|11.66|9.66|11.67|9.67|11.65|9.65|0
1670275800000|2022-12-05 21:30:00|11.67|9.67|11.64|9.64|11.67|9.67|11.64|9.64|0
1670276100000|2022-12-05 21:35:00|11.63|9.63|11.64|9.64|11.65|9.65|11.63|9.63|0
1670276400000|2022-12-05 21:40:00|11.65|9.65|11.62|9.62|11.65|9.65|11.62|9.62|0
1670276700000|2022-12-05 21:45:00|11.61|9.61|11.61|9.61|11.63|9.63|11.61|9.61|0
1670277000000|2022-12-05 21:50:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1670277300000|2022-12-05 21:55:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1670277600000|2022-12-05 22:00:00|11.62|9.62|11.62|9.62|11.62|9.62|11.62|9.62|0
1670277900000|2022-12-05 22:05:00|11.61|9.61|11.62|9.62|11.62|9.62|11.61|9.61|0
1670278200000|2022-12-05 22:10:00|11.61|9.61|11.61|9.61|11.62|9.62|11.61|9.61|0
1670278500000|2022-12-05 22:15:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1670278800000|2022-12-05 22:20:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1670279100000|2022-12-05 22:25:00|11.6|9.6|11.61|9.61|11.61|9.61|11.6|9.6|0
1670279400000|2022-12-05 22:30:00|11.6|9.6|11.61|9.61|11.61|9.61|11.6|9.6|0
1670279700000|2022-12-05 22:35:00|11.62|9.62|11.62|9.62|11.62|9.62|11.62|9.62|0
1670280000000|2022-12-05 22:40:00|11.61|9.61|11.62|9.62|11.62|9.62|11.61|9.61|0
1670280300000|2022-12-05 22:45:00|11.61|9.61|11.62|9.62|11.62|9.62|11.61|9.61|0
1670280600000|2022-12-05 22:50:00|11.61|9.61|11.6|9.6|11.61|9.61|11.59|9.59|0
1670280900000|2022-12-05 22:55:00|11.59|9.59|11.6|9.6|11.6|9.6|11.59|9.59|0
1670281200000|2022-12-05 23:00:00|11.63|9.63|11.61|9.61|11.63|9.63|11.61|9.61|0
1670281500000|2022-12-05 23:05:00|11.6|9.6|11.61|9.61|11.63|9.63|11.6|9.6|0
1670281800000|2022-12-05 23:10:00|11.6|9.6|11.55|9.55|11.6|9.6|11.54|9.54|0
1670282100000|2022-12-05 23:15:00|11.56|9.56|11.57|9.57|11.58|9.58|11.53|9.53|0
1670282400000|2022-12-05 23:20:00|11.56|9.56|11.55|9.55|11.61|9.61|11.55|9.55|0
1670282700000|2022-12-05 23:25:00|11.56|9.56|11.54|9.54|11.57|9.57|11.53|9.53|0
1670283000000|2022-12-05 23:30:00|11.55|9.55|11.55|9.55|11.56|9.56|11.55|9.55|0
1670283300000|2022-12-05 23:35:00|11.54|9.54|11.54|9.54|11.56|9.56|11.54|9.54|0
1670283600000|2022-12-05 23:40:00|11.53|9.53|11.54|9.54|11.54|9.54|11.52|9.52|0
1670283900000|2022-12-05 23:45:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1670284200000|2022-12-05 23:50:00|11.53|9.53|11.54|9.54|11.55|9.55|11.52|9.52|0
1670284500000|2022-12-05 23:55:00|11.53|9.53|11.56|9.56|11.56|9.56|11.53|9.53|0
1670284800000|2022-12-06 00:00:00|11.55|9.55|11.53|9.53|11.55|9.55|11.51|9.51|0
1670285100000|2022-12-06 00:05:00|11.54|9.54|11.52|9.52|11.55|9.55|11.52|9.52|0
1670285400000|2022-12-06 00:10:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1670285700000|2022-12-06 00:15:00|11.51|9.51|11.51|9.51|11.53|9.53|11.51|9.51|0
1670286000000|2022-12-06 00:20:00|11.52|9.52|11.49|9.49|11.52|9.52|11.49|9.49|0
1670286300000|2022-12-06 00:25:00|11.48|9.48|11.49|9.49|11.5|9.5|11.48|9.48|0
1670286600000|2022-12-06 00:30:00|11.48|9.48|11.49|9.49|11.49|9.49|11.48|9.48|0
1670286900000|2022-12-06 00:35:00|11.48|9.48|11.5|9.5|11.51|9.51|11.48|9.48|0
1670287200000|2022-12-06 00:40:00|11.51|9.51|11.53|9.53|11.54|9.54|11.51|9.51|0
1670287500000|2022-12-06 00:45:00|11.54|9.54|11.53|9.53|11.54|9.54|11.52|9.52|0
1670287800000|2022-12-06 00:50:00|11.54|9.54|11.55|9.55|11.55|9.55|11.52|9.52|0
1670288100000|2022-12-06 00:55:00|11.54|9.54|11.51|9.51|11.55|9.55|11.51|9.51|0
1670288400000|2022-12-06 01:00:00|11.5|9.5|11.49|9.49|11.51|9.51|11.49|9.49|0
1670288700000|2022-12-06 01:05:00|11.48|9.48|11.51|9.51|11.51|9.51|11.48|9.48|0
1670289000000|2022-12-06 01:10:00|11.5|9.5|11.47|9.47|11.51|9.51|11.46|9.46|0
1670289300000|2022-12-06 01:15:00|11.48|9.48|11.46|9.46|11.48|9.48|11.45|9.45|0
1670289600000|2022-12-06 01:20:00|11.47|9.47|11.45|9.45|11.47|9.47|11.43|9.43|0
1670289900000|2022-12-06 01:25:00|11.44|9.44|11.48|9.48|11.48|9.48|11.44|9.44|0
1670290200000|2022-12-06 01:30:00|11.49|9.49|11.46|9.46|11.49|9.49|11.46|9.46|0
1670290500000|2022-12-06 01:35:00|11.47|9.47|11.43|9.43|11.48|9.48|11.42|9.42|0
1670290800000|2022-12-06 01:40:00|11.44|9.44|11.44|9.44|11.45|9.45|11.42|9.42|0
1670291100000|2022-12-06 01:45:00|11.43|9.43|11.47|9.47|11.47|9.47|11.43|9.43|0
1670291400000|2022-12-06 01:50:00|11.48|9.48|11.47|9.47|11.48|9.48|11.45|9.45|0
1670291700000|2022-12-06 01:55:00|11.48|9.48|11.49|9.49|11.5|9.5|11.48|9.48|0
1670292000000|2022-12-06 02:00:00|11.5|9.5|11.47|9.47|11.5|9.5|11.47|9.47|0
1670292300000|2022-12-06 02:05:00|11.46|9.46|11.47|9.47|11.48|9.48|11.46|9.46|0
1670292600000|2022-12-06 02:10:00|11.48|9.48|11.44|9.44|11.48|9.48|11.44|9.44|0
1670292900000|2022-12-06 02:15:00|11.45|9.45|11.43|9.43|11.45|9.45|11.42|9.42|0
1670293200000|2022-12-06 02:20:00|11.44|9.44|11.46|9.46|11.46|9.46|11.43|9.43|0
1670293500000|2022-12-06 02:25:00|11.47|9.47|11.49|9.49|11.49|9.49|11.46|9.46|0
1670293800000|2022-12-06 02:30:00|11.48|9.48|11.47|9.47|11.5|9.5|11.47|9.47|0
1670294100000|2022-12-06 02:35:00|11.48|9.48|11.49|9.49|11.5|9.5|11.47|9.47|0
1670294400000|2022-12-06 02:40:00|11.48|9.48|11.49|9.49|11.49|9.49|11.47|9.47|0
1670294700000|2022-12-06 02:45:00|11.5|9.5|11.48|9.48|11.5|9.5|11.47|9.47|0
1670295000000|2022-12-06 02:50:00|11.49|9.49|11.48|9.48|11.5|9.5|11.48|9.48|0
1670295300000|2022-12-06 02:55:00|11.47|9.47|11.5|9.5|11.5|9.5|11.47|9.47|0
1670295600000|2022-12-06 03:00:00|11.49|9.49|11.49|9.49|11.5|9.5|11.48|9.48|0
1670295900000|2022-12-06 03:05:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1670296200000|2022-12-06 03:10:00|11.48|9.48|11.46|9.46|11.48|9.48|11.46|9.46|0
1670296500000|2022-12-06 03:15:00|11.47|9.47|11.48|9.48|11.48|9.48|11.45|9.45|0
1670296800000|2022-12-06 03:20:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1670297100000|2022-12-06 03:25:00|11.49|9.49|11.49|9.49|11.49|9.49|11.49|9.49|0
1670297400000|2022-12-06 03:30:00|11.51|9.51|11.52|9.52|11.52|9.52|11.49|9.49|0
1670297700000|2022-12-06 03:35:00|11.51|9.51|11.52|9.52|11.52|9.52|11.5|9.5|0
1670298000000|2022-12-06 03:40:00|11.53|9.53|11.53|9.53|11.55|9.55|11.53|9.53|0
1670298300000|2022-12-06 03:45:00|11.52|9.52|11.51|9.51|11.53|9.53|11.51|9.51|0
1670298600000|2022-12-06 03:50:00|11.52|9.52|11.51|9.51|11.53|9.53|11.51|9.51|0
1670298900000|2022-12-06 03:55:00|11.52|9.52|11.49|9.49|11.52|9.52|11.49|9.49|0
1670299200000|2022-12-06 04:00:00|11.48|9.48|11.5|9.5|11.51|9.51|11.48|9.48|0
1670299500000|2022-12-06 04:05:00|11.51|9.51|11.49|9.49|11.51|9.51|11.48|9.48|0
1670299800000|2022-12-06 04:10:00|11.5|9.5|11.51|9.51|11.52|9.52|11.49|9.49|0
1670300100000|2022-12-06 04:15:00|11.52|9.52|11.52|9.52|11.53|9.53|11.51|9.51|0
1670300400000|2022-12-06 04:20:00|11.51|9.51|11.52|9.52|11.52|9.52|11.5|9.5|0
1670300700000|2022-12-06 04:25:00|11.51|9.51|11.52|9.52|11.53|9.53|11.51|9.51|0
1670301000000|2022-12-06 04:30:00|11.51|9.51|11.55|9.55|11.56|9.56|11.51|9.51|0
1670301300000|2022-12-06 04:35:00|11.54|9.54|11.54|9.54|11.55|9.55|11.54|9.54|0
1670301600000|2022-12-06 04:40:00|11.55|9.55|11.56|9.56|11.56|9.56|11.54|9.54|0
1670301900000|2022-12-06 04:45:00|11.55|9.55|11.57|9.57|11.57|9.57|11.54|9.54|0
1670302200000|2022-12-06 04:50:00|11.56|9.56|11.55|9.55|11.58|9.58|11.55|9.55|0
1670302500000|2022-12-06 04:55:00|11.54|9.54|11.56|9.56|11.56|9.56|11.54|9.54|0
1670302800000|2022-12-06 05:00:00|11.55|9.55|11.57|9.57|11.58|9.58|11.55|9.55|0
1670303100000|2022-12-06 05:05:00|11.58|9.58|11.53|9.53|11.58|9.58|11.53|9.53|0
1670303400000|2022-12-06 05:10:00|11.54|9.54|11.57|9.57|11.57|9.57|11.54|9.54|0
1670303700000|2022-12-06 05:15:00|11.58|9.58|11.54|9.54|11.58|9.58|11.54|9.54|0
1670304000000|2022-12-06 05:20:00|11.53|9.53|11.54|9.54|11.55|9.55|11.53|9.53|0
1670304300000|2022-12-06 05:25:00|11.55|9.55|11.58|9.58|11.58|9.58|11.54|9.54|0
1670304600000|2022-12-06 05:30:00|11.59|9.59|11.58|9.58|11.61|9.61|11.57|9.57|0
1670304900000|2022-12-06 05:35:00|11.59|9.59|11.61|9.61|11.61|9.61|11.58|9.58|0
1670305200000|2022-12-06 05:40:00|11.6|9.6|11.61|9.61|11.63|9.63|11.6|9.6|0
1670305500000|2022-12-06 05:45:00|11.6|9.6|11.6|9.6|11.6|9.6|11.58|9.58|0
1670305800000|2022-12-06 05:50:00|11.59|9.59|11.59|9.59|11.6|9.6|11.57|9.57|0
1670306100000|2022-12-06 05:55:00|11.58|9.58|11.56|9.56|11.58|9.58|11.56|9.56|0
1670306400000|2022-12-06 06:00:00|11.57|9.57|11.56|9.56|11.59|9.59|11.56|9.56|0
1670306700000|2022-12-06 06:05:00|11.57|9.57|11.58|9.58|11.58|9.58|11.56|9.56|0
1670307000000|2022-12-06 06:10:00|11.59|9.59|11.62|9.62|11.63|9.63|11.58|9.58|0
1670307300000|2022-12-06 06:15:00|11.61|9.61|11.62|9.62|11.62|9.62|11.6|9.6|0
1670307600000|2022-12-06 06:20:00|11.63|9.63|11.62|9.62|11.64|9.64|11.61|9.61|0
1670307900000|2022-12-06 06:25:00|11.61|9.61|11.6|9.6|11.62|9.62|11.59|9.59|0
1670308200000|2022-12-06 06:30:00|11.59|9.59|11.6|9.6|11.61|9.61|11.59|9.59|0
1670308500000|2022-12-06 06:35:00|11.61|9.61|11.58|9.58|11.61|9.61|11.57|9.57|0
1670308800000|2022-12-06 06:40:00|11.57|9.57|11.56|9.56|11.58|9.58|11.56|9.56|0
1670309100000|2022-12-06 06:45:00|11.57|9.57|11.59|9.59|11.59|9.59|11.57|9.57|0
1670309400000|2022-12-06 06:50:00|11.6|9.6|11.61|9.61|11.61|9.61|11.59|9.59|0
1670309700000|2022-12-06 06:55:00|11.62|9.62|11.58|9.58|11.63|9.63|11.58|9.58|0
1670310000000|2022-12-06 07:00:00|11.59|9.59|11.63|9.63|11.67|9.67|11.57|9.57|0
1670310300000|2022-12-06 07:05:00|11.64|9.64|11.62|9.62|11.65|9.65|11.62|9.62|0
1670310600000|2022-12-06 07:10:00|11.61|9.61|11.59|9.59|11.63|9.63|11.59|9.59|0
1670310900000|2022-12-06 07:15:00|11.6|9.6|11.61|9.61|11.63|9.63|11.59|9.59|0
1670311200000|2022-12-06 07:20:00|11.62|9.62|11.57|9.57|11.62|9.62|11.57|9.57|0
1670311500000|2022-12-06 07:25:00|11.58|9.58|11.59|9.59|11.59|9.59|11.57|9.57|0
1670311800000|2022-12-06 07:30:00|11.6|9.6|11.58|9.58|11.6|9.6|11.57|9.57|0
1670312100000|2022-12-06 07:35:00|11.59|9.59|11.56|9.56|11.6|9.6|11.53|9.53|0
1670312400000|2022-12-06 07:40:00|11.55|9.55|11.56|9.56|11.56|9.56|11.54|9.54|0
1670312700000|2022-12-06 07:45:00|11.57|9.57|11.59|9.59|11.59|9.59|11.56|9.56|0
1670313000000|2022-12-06 07:50:00|11.58|9.58|11.57|9.57|11.59|9.59|11.56|9.56|0
1670313300000|2022-12-06 07:55:00|11.58|9.58|11.58|9.58|11.58|9.58|11.54|9.54|0
1670313600000|2022-12-06 08:00:00|11.59|9.59|11.51|9.51|11.6|9.6|11.49|9.49|0
1670313900000|2022-12-06 08:05:00|11.41|9.61|11.38|9.58|11.42|9.62|11.37|9.57|0
1670314200000|2022-12-06 08:10:00|11.37|9.57|11.38|9.58|11.41|9.61|11.37|9.57|0
1670314500000|2022-12-06 08:15:00|11.37|9.57|11.39|9.59|11.39|9.59|11.34|9.54|0
1670314800000|2022-12-06 08:20:00|11.38|9.58|11.46|9.66|11.48|9.68|11.38|9.58|0
1670315100000|2022-12-06 08:25:00|11.47|9.67|11.51|9.71|11.52|9.72|11.45|9.65|0
1670315400000|2022-12-06 08:30:00|11.52|9.72|11.57|9.77|11.61|9.81|11.52|9.72|0
1670315700000|2022-12-06 08:35:00|11.56|9.76|11.5|9.7|11.58|9.78|11.5|9.7|0
1670316000000|2022-12-06 08:40:00|11.49|9.69|11.35|9.55|11.49|9.69|11.32|9.52|0
1670316300000|2022-12-06 08:45:00|11.34|9.54|11.35|9.55|11.36|9.56|11.31|9.51|0
1670316600000|2022-12-06 08:50:00|11.34|9.54|11.33|9.53|11.35|9.55|11.3|9.5|0
1670316900000|2022-12-06 08:55:00|11.32|9.52|11.31|9.51|11.33|9.53|11.28|9.48|0
1670317200000|2022-12-06 09:00:00|11.32|9.52|11.34|9.54|11.36|9.56|11.3|9.5|0
1670317500000|2022-12-06 09:05:00|11.35|9.55|11.33|9.53|11.35|9.55|11.32|9.52|0
1670317800000|2022-12-06 09:10:00|11.34|9.54|11.39|9.59|11.4|9.6|11.31|9.51|0
1670318100000|2022-12-06 09:15:00|11.4|9.6|11.35|9.55|11.4|9.6|11.34|9.54|0
1670318400000|2022-12-06 09:20:00|11.34|9.54|11.32|9.52|11.38|9.58|11.31|9.51|0
1670318700000|2022-12-06 09:25:00|11.33|9.53|11.35|9.55|11.36|9.56|11.33|9.53|0
1670319000000|2022-12-06 09:30:00|11.34|9.54|11.36|9.56|11.42|9.62|11.32|9.52|0
1670319300000|2022-12-06 09:35:00|11.37|9.57|11.34|9.54|11.37|9.57|11.32|9.52|0
1670319600000|2022-12-06 09:40:00|11.33|9.53|11.35|9.55|11.35|9.55|11.32|9.52|0
1670319900000|2022-12-06 09:45:00|11.36|9.56|11.35|9.55|11.37|9.57|11.35|9.55|0
1670320200000|2022-12-06 09:50:00|11.36|9.56|11.35|9.55|11.39|9.59|11.34|9.54|0
1670320500000|2022-12-06 09:55:00|11.34|9.54|11.46|9.66|11.47|9.67|11.33|9.53|0
1670320800000|2022-12-06 10:00:00|11.47|9.67|11.51|9.71|11.53|9.73|11.45|9.65|0
1670321100000|2022-12-06 10:05:00|11.5|9.7|11.52|9.72|11.52|9.72|11.49|9.69|0
1670321400000|2022-12-06 10:10:00|11.53|9.73|11.53|9.73|11.56|9.76|11.52|9.72|0
1670321700000|2022-12-06 10:15:00|11.52|9.72|11.57|9.77|11.58|9.78|11.51|9.71|0
1670322000000|2022-12-06 10:20:00|11.58|9.78|11.59|9.79|11.6|9.8|11.57|9.77|0
1670322300000|2022-12-06 10:25:00|11.6|9.8|11.67|9.87|11.67|9.87|11.59|9.79|0
1670322600000|2022-12-06 10:30:00|11.69|9.89|11.62|9.82|11.7|9.9|11.62|9.82|0
1670322900000|2022-12-06 10:35:00|11.63|9.83|11.6|9.8|11.66|9.86|11.6|9.8|0
1670323200000|2022-12-06 10:40:00|11.59|9.79|11.59|9.79|11.63|9.83|11.59|9.79|0
1670323500000|2022-12-06 10:45:00|11.58|9.78|11.59|9.79|11.6|9.8|11.58|9.78|0
1670323800000|2022-12-06 10:50:00|11.57|9.77|11.5|9.7|11.57|9.77|11.49|9.69|0
1670324100000|2022-12-06 10:55:00|11.49|9.69|11.55|9.75|11.55|9.75|11.49|9.69|0
1670324400000|2022-12-06 11:00:00|11.54|9.74|11.56|9.76|11.57|9.77|11.53|9.73|0
1670324700000|2022-12-06 11:05:00|11.55|9.75|11.57|9.77|11.57|9.77|11.53|9.73|0
1670325000000|2022-12-06 11:10:00|11.58|9.78|11.63|9.83|11.63|9.83|11.57|9.77|0
1670325300000|2022-12-06 11:15:00|11.62|9.82|11.61|9.81|11.63|9.83|11.59|9.79|0
1670325600000|2022-12-06 11:20:00|11.62|9.82|11.59|9.79|11.62|9.82|11.57|9.77|0
1670325900000|2022-12-06 11:25:00|11.6|9.8|11.57|9.77|11.61|9.81|11.57|9.77|0
1670326200000|2022-12-06 11:30:00|11.58|9.78|11.51|9.71|11.58|9.78|11.51|9.71|0
1670326500000|2022-12-06 11:35:00|11.52|9.72|11.54|9.74|11.56|9.76|11.51|9.71|0
1670326800000|2022-12-06 11:40:00|11.55|9.75|11.55|9.75|11.56|9.76|11.53|9.73|0
1670327100000|2022-12-06 11:45:00|11.54|9.74|11.54|9.74|11.57|9.77|11.53|9.73|0
1670327400000|2022-12-06 11:50:00|11.55|9.75|11.54|9.74|11.57|9.77|11.53|9.73|0
1670327700000|2022-12-06 11:55:00|11.55|9.75|11.5|9.7|11.55|9.75|11.49|9.69|0
1670328000000|2022-12-06 12:00:00|11.51|9.71|11.46|9.66|11.52|9.72|11.46|9.66|0
1670328300000|2022-12-06 12:05:00|11.45|9.65|11.44|9.64|11.46|9.66|11.43|9.63|0
1670328600000|2022-12-06 12:10:00|11.43|9.63|11.4|9.6|11.43|9.63|11.39|9.59|0
1670328900000|2022-12-06 12:15:00|11.39|9.59|11.44|9.64|11.44|9.64|11.39|9.59|0
1670329200000|2022-12-06 12:20:00|11.43|9.63|11.43|9.63|11.47|9.67|11.41|9.61|0
1670329500000|2022-12-06 12:25:00|11.44|9.64|11.41|9.61|11.46|9.66|11.39|9.59|0
1670329800000|2022-12-06 12:30:00|11.4|9.6|11.41|9.61|11.41|9.61|11.39|9.59|0
1670330100000|2022-12-06 12:35:00|11.42|9.62|11.42|9.62|11.44|9.64|11.41|9.61|0
1670330400000|2022-12-06 12:40:00|11.41|9.61|11.47|9.67|11.48|9.68|11.41|9.61|0
1670330700000|2022-12-06 12:45:00|11.46|9.66|11.5|9.7|11.51|9.71|11.46|9.66|0
1670331000000|2022-12-06 12:50:00|11.51|9.71|11.47|9.67|11.51|9.71|11.46|9.66|0
1670331300000|2022-12-06 12:55:00|11.48|9.68|11.51|9.71|11.52|9.72|11.46|9.66|0
1670331600000|2022-12-06 13:00:00|11.52|9.72|11.54|9.74|11.55|9.75|11.51|9.71|0
1670331900000|2022-12-06 13:05:00|11.55|9.75|11.63|9.83|11.63|9.83|11.54|9.74|0
1670332200000|2022-12-06 13:10:00|11.64|9.84|11.68|9.88|11.7|9.9|11.63|9.83|0
1670332500000|2022-12-06 13:15:00|11.67|9.87|11.55|9.75|11.67|9.87|11.55|9.75|0
1670332800000|2022-12-06 13:20:00|11.53|9.73|11.48|9.68|11.54|9.74|11.47|9.67|0
1670333100000|2022-12-06 13:25:00|11.49|9.69|11.5|9.7|11.52|9.72|11.48|9.68|0
1670333400000|2022-12-06 13:30:00|11.51|9.71|11.49|9.69|11.53|9.73|11.46|9.66|0
1670333700000|2022-12-06 13:35:00|11.5|9.7|11.54|9.74|11.55|9.75|11.46|9.66|0
1670334000000|2022-12-06 13:40:00|11.53|9.73|11.57|9.77|11.57|9.77|11.53|9.73|0
1670334300000|2022-12-06 13:45:00|11.56|9.76|11.66|9.86|11.66|9.86|11.53|9.73|0
1670334600000|2022-12-06 13:50:00|11.67|9.87|11.61|9.81|11.68|9.88|11.6|9.8|0
1670334900000|2022-12-06 13:55:00|11.6|9.8|11.4|9.6|11.6|9.8|11.4|9.6|0
1670335200000|2022-12-06 14:00:00|11.39|9.59|11.42|9.62|11.43|9.63|11.38|9.58|0
1670335500000|2022-12-06 14:05:00|11.43|9.63|11.41|9.61|11.44|9.64|11.4|9.6|0
1670335800000|2022-12-06 14:10:00|11.4|9.6|11.36|9.56|11.44|9.64|11.36|9.56|0
1670336100000|2022-12-06 14:15:00|11.37|9.57|11.4|9.6|11.4|9.6|11.34|9.54|0
1670336400000|2022-12-06 14:20:00|11.39|9.59|11.41|9.61|11.42|9.62|11.37|9.57|0
1670336700000|2022-12-06 14:25:00|11.42|9.62|11.46|9.66|11.47|9.67|11.39|9.59|0
1670337000000|2022-12-06 14:30:00|11.44|9.64|11.41|9.61|11.49|9.69|11.35|9.55|0
1670337300000|2022-12-06 14:35:00|11.42|9.62|11.48|9.68|11.48|9.68|11.37|9.57|0
1670337600000|2022-12-06 14:40:00|11.47|9.67|11.71|9.91|11.71|9.91|11.46|9.66|0
1670337900000|2022-12-06 14:45:00|11.72|9.92|11.61|9.81|11.83|10.03|11.61|9.81|0
1670338200000|2022-12-06 14:50:00|11.63|9.83|11.78|9.98|11.79|9.99|11.62|9.82|0
1670338500000|2022-12-06 14:55:00|11.79|9.99|11.91|10.11|11.92|10.12|11.76|9.96|0
1670338800000|2022-12-06 15:00:00|11.93|10.13|12.03|10.23|12.04|10.24|11.86|10.06|0
1670339100000|2022-12-06 15:05:00|12.01|10.21|12.07|10.27|12.17|10.37|12|10.2|0
1670339400000|2022-12-06 15:10:00|12.06|10.26|11.78|9.98|12.1|10.3|11.33|9.53|0
1670339700000|2022-12-06 15:15:00|11.77|9.97|11.75|9.95|11.84|10.04|11.75|9.95|0
1670340000000|2022-12-06 15:20:00|11.76|9.96|11.72|9.92|11.82|10.02|11.71|9.91|0
1670340300000|2022-12-06 15:25:00|11.71|9.91|11.87|10.07|11.88|10.08|11.69|9.89|0
1670340600000|2022-12-06 15:30:00|11.86|10.06|11.88|10.08|11.9|10.1|11.82|10.02|0
1670340900000|2022-12-06 15:35:00|11.89|10.09|11.98|10.18|12.01|10.21|11.83|10.03|0
1670341200000|2022-12-06 15:40:00|11.99|10.19|11.87|10.07|12.08|10.28|11.86|10.06|0
1670341500000|2022-12-06 15:45:00|11.86|10.06|11.87|10.07|11.88|10.08|11.82|10.02|0
1670341800000|2022-12-06 15:50:00|11.88|10.08|11.91|10.11|11.92|10.12|11.82|10.02|0
1670342100000|2022-12-06 15:55:00|11.9|10.1|11.96|10.16|11.99|10.19|11.89|10.09|0
1670342400000|2022-12-06 16:00:00|11.95|10.15|11.9|10.1|12.01|10.21|11.69|9.89|0
1670342700000|2022-12-06 16:05:00|11.89|10.09|11.91|10.11|11.92|10.12|11.82|10.02|0
1670343000000|2022-12-06 16:10:00|11.88|10.08|11.89|10.09|11.9|10.1|11.77|9.97|0
1670343300000|2022-12-06 16:15:00|11.9|10.1|11.95|10.15|12.03|10.23|11.9|10.1|0
1670343600000|2022-12-06 16:20:00|11.96|10.16|11.84|10.04|11.96|10.16|11.82|10.02|0
1670343900000|2022-12-06 16:25:00|11.85|10.05|11.85|10.05|11.91|10.11|11.82|10.02|0
1670344200000|2022-12-06 16:30:00|11.86|10.06|11.81|10.01|11.89|10.09|11.76|9.96|0
1670344500000|2022-12-06 16:35:00|11.83|10.03|11.88|10.08|11.92|10.12|11.77|9.97|0
1670344800000|2022-12-06 16:40:00|11.89|10.09|11.84|10.04|11.94|10.14|11.84|10.04|0
1670345100000|2022-12-06 16:45:00|11.85|10.05|11.83|10.03|11.86|10.06|11.8|10|0
1670345400000|2022-12-06 16:50:00|11.84|10.04|11.94|10.14|11.94|10.14|11.8|10|0
1670345700000|2022-12-06 16:55:00|11.93|10.13|11.92|10.12|11.98|10.18|11.83|10.03|0
1670346000000|2022-12-06 17:00:00|11.93|10.13|11.87|10.07|11.93|10.13|11.84|10.04|0
1670346300000|2022-12-06 17:05:00|11.88|10.08|11.87|10.07|11.9|10.1|11.81|10.01|0
1670346600000|2022-12-06 17:10:00|11.88|10.08|11.94|10.14|11.94|10.14|11.88|10.08|0
1670346900000|2022-12-06 17:15:00|11.92|10.12|12.15|10.35|12.15|10.35|11.91|10.11|0
1670347200000|2022-12-06 17:20:00|12.13|10.33|11.93|10.13|12.15|10.35|11.81|10.01|0
1670347500000|2022-12-06 17:25:00|11.92|10.12|11.89|10.09|11.94|10.14|11.87|10.07|0
1670347800000|2022-12-06 17:30:00|11.9|10.1|11.87|10.07|11.95|10.15|11.87|10.07|0
1670348100000|2022-12-06 17:35:00|11.88|10.08|11.92|10.12|11.96|10.16|11.88|10.08|0
1670348400000|2022-12-06 17:40:00|11.91|10.11|11.91|10.11|11.97|10.17|11.89|10.09|0
1670348700000|2022-12-06 17:45:00|11.92|10.12|11.93|10.13|11.98|10.18|11.91|10.11|0
1670349000000|2022-12-06 17:50:00|11.94|10.14|11.94|10.14|12|10.2|11.92|10.12|0
1670349300000|2022-12-06 17:55:00|11.95|10.15|12.01|10.21|12.05|10.25|11.95|10.15|0
1670349600000|2022-12-06 18:00:00|12.02|10.22|12.03|10.23|12.06|10.26|11.95|10.15|0
1670349900000|2022-12-06 18:05:00|12.02|10.22|12.19|10.39|12.19|10.39|12.02|10.22|0
1670350200000|2022-12-06 18:10:00|12.2|10.4|12.12|10.32|12.22|10.42|12.12|10.32|0
1670350500000|2022-12-06 18:15:00|12.14|10.34|12.16|10.36|12.16|10.36|12.09|10.29|0
1670350800000|2022-12-06 18:20:00|12.15|10.35|12.21|10.41|12.22|10.42|12.13|10.33|0
1670351100000|2022-12-06 18:25:00|12.22|10.42|12.25|10.45|12.28|10.48|12.21|10.41|0
1670351400000|2022-12-06 18:30:00|12.27|10.47|11.87|10.07|12.28|10.48|11.86|10.06|0
1670351700000|2022-12-06 18:35:00|11.86|10.06|11.84|10.04|11.87|10.07|11.81|10.01|0
1670352000000|2022-12-06 18:40:00|11.83|10.03|11.74|9.94|11.83|10.03|11.73|9.93|0
1670352300000|2022-12-06 18:45:00|11.73|9.93|11.89|10.09|11.91|10.11|11.7|9.9|0
1670352600000|2022-12-06 18:50:00|11.9|10.1|11.98|10.18|11.99|10.19|11.89|10.09|0
1670352900000|2022-12-06 18:55:00|11.99|10.19|11.97|10.17|12.02|10.22|11.95|10.15|0
1670353200000|2022-12-06 19:00:00|11.96|10.16|12.05|10.25|12.07|10.27|11.94|10.14|0
1670353500000|2022-12-06 19:05:00|12.06|10.26|12.09|10.29|12.13|10.33|12.03|10.23|0
1670353800000|2022-12-06 19:10:00|12.1|10.3|12.12|10.32|12.17|10.37|12.09|10.29|0
1670354100000|2022-12-06 19:15:00|12.13|10.33|12.1|10.3|12.17|10.37|12.06|10.26|0
1670354400000|2022-12-06 19:20:00|12.09|10.29|12.07|10.27|12.2|10.4|11.88|10.08|0
1670354700000|2022-12-06 19:25:00|12.08|10.28|12.19|10.39|12.19|10.39|12.07|10.27|0
1670355000000|2022-12-06 19:30:00|12.18|10.38|12.25|10.45|12.27|10.47|12.15|10.35|0
1670355300000|2022-12-06 19:35:00|12.26|10.46|12.22|10.42|12.3|10.5|12.22|10.42|0
1670355600000|2022-12-06 19:40:00|12.21|10.41|12.11|10.31|12.21|10.41|12.1|10.3|0
1670355900000|2022-12-06 19:45:00|12.12|10.32|12.14|10.34|12.17|10.37|12.11|10.31|0
1670356200000|2022-12-06 19:50:00|12.15|10.35|12.06|10.26|12.17|10.37|12.04|10.24|0
1670356500000|2022-12-06 19:55:00|12.05|10.25|12.11|10.31|12.11|10.31|12.05|10.25|0
1670356800000|2022-12-06 20:00:00|12.1|10.3|12|10.2|12.11|10.31|11.94|10.14|0
1670357100000|2022-12-06 20:05:00|11.99|10.19|12.04|10.24|12.04|10.24|11.95|10.15|0
1670357400000|2022-12-06 20:10:00|12.03|10.23|12.1|10.3|12.1|10.3|12.03|10.23|0
1670357700000|2022-12-06 20:15:00|12.09|10.29|12.2|10.4|12.21|10.41|12.06|10.26|0
1670358000000|2022-12-06 20:20:00|12.18|10.38|12.11|10.31|12.21|10.41|12.08|10.28|0
1670358300000|2022-12-06 20:25:00|12.12|10.32|12.18|10.38|12.21|10.41|12.09|10.29|0
1670358600000|2022-12-06 20:30:00|12.19|10.39|12.06|10.26|12.19|10.39|12|10.2|0
1670358900000|2022-12-06 20:35:00|12.05|10.25|11.94|10.14|12.06|10.26|11.94|10.14|0
1670359200000|2022-12-06 20:40:00|11.95|10.15|11.95|10.15|12.12|10.32|11.87|10.07|0
1670359500000|2022-12-06 20:45:00|11.96|10.16|11.89|10.09|11.96|10.16|11.86|10.06|0
1670359800000|2022-12-06 20:50:00|11.87|10.07|11.88|10.08|11.95|10.15|11.83|10.03|0
1670360100000|2022-12-06 20:55:00|11.87|10.07|11.88|10.08|11.97|10.17|11.84|10.04|0
1670360400000|2022-12-06 21:00:00|11.91|10.11|11.92|10.12|11.96|10.16|11.87|10.07|0
1670360700000|2022-12-06 21:05:00|11.91|10.11|11.87|10.07|11.92|10.12|11.86|10.06|0
1670361000000|2022-12-06 21:10:00|11.86|10.06|11.91|10.11|11.91|10.11|11.83|10.03|0
1670361300000|2022-12-06 21:15:00|12.01|10.01|11.99|9.99|12.01|10.01|11.98|9.98|0
1670361600000|2022-12-06 21:20:00|12|10|12.01|10.01|12.02|10.02|12|10|0
1670361900000|2022-12-06 21:25:00|12.02|10.02|12.01|10.01|12.02|10.02|11.99|9.99|0
1670362200000|2022-12-06 21:30:00|12.02|10.02|12.01|10.01|12.04|10.04|12.01|10.01|0
1670362500000|2022-12-06 21:35:00|12.03|10.03|12.03|10.03|12.04|10.04|12.01|10.01|0
1670362800000|2022-12-06 21:40:00|12.02|10.02|12|10|12.02|10.02|12|10|0
1670363100000|2022-12-06 21:45:00|11.99|9.99|11.98|9.98|12|10|11.98|9.98|0
1670363400000|2022-12-06 21:50:00|11.99|9.99|12.01|10.01|12.01|10.01|11.99|9.99|0
1670363700000|2022-12-06 21:55:00|12|10|11.97|9.97|12|10|11.97|9.97|0
1670364000000|2022-12-06 22:00:00|11.99|9.99|11.98|9.98|11.99|9.99|11.96|9.96|0
1670364900000|2022-12-06 22:15:00|11.99|9.99|11.99|9.99|11.99|9.99|11.99|9.99|0
1670365500000|2022-12-06 22:25:00|11.98|9.98|11.99|9.99|12|10|11.98|9.98|0
1670365800000|2022-12-06 22:30:00|11.98|9.98|11.99|9.99|11.99|9.99|11.98|9.98|0
1670366400000|2022-12-06 22:40:00|11.98|9.98|11.98|9.98|11.99|9.99|11.98|9.98|0
1670366700000|2022-12-06 22:45:00|11.99|9.99|11.98|9.98|11.99|9.99|11.98|9.98|0
1670367000000|2022-12-06 22:50:00|11.99|9.99|11.99|9.99|11.99|9.99|11.99|9.99|0
1670367300000|2022-12-06 22:55:00|11.98|9.98|11.98|9.98|11.99|9.99|11.98|9.98|0
1670367600000|2022-12-06 23:00:00|11.97|9.97|11.95|9.95|11.98|9.98|11.94|9.94|0
1670367900000|2022-12-06 23:05:00|11.94|9.94|11.93|9.93|11.95|9.95|11.92|9.92|0
1670368200000|2022-12-06 23:10:00|11.94|9.94|11.93|9.93|11.94|9.94|11.92|9.92|0
1670368500000|2022-12-06 23:15:00|11.94|9.94|11.94|9.94|11.96|9.96|11.94|9.94|0
1670368800000|2022-12-06 23:20:00|11.93|9.93|11.93|9.93|11.95|9.95|11.92|9.92|0
1670369100000|2022-12-06 23:25:00|11.94|9.94|11.92|9.92|11.94|9.94|11.92|9.92|0
1670369400000|2022-12-06 23:30:00|11.93|9.93|11.93|9.93|11.94|9.94|11.92|9.92|0
1670369700000|2022-12-06 23:35:00|11.94|9.94|11.88|9.88|11.94|9.94|11.88|9.88|0
1670370000000|2022-12-06 23:40:00|11.89|9.89|11.88|9.88|11.89|9.89|11.87|9.87|0
1670370300000|2022-12-06 23:45:00|11.89|9.89|11.89|9.89|11.9|9.9|11.87|9.87|0
1670370600000|2022-12-06 23:50:00|11.88|9.88|11.88|9.88|11.91|9.91|11.87|9.87|0
1670370900000|2022-12-06 23:55:00|11.89|9.89|11.9|9.9|11.9|9.9|11.89|9.89|0
1670371200000|2022-12-07 00:00:00|11.91|9.91|11.85|9.85|11.91|9.91|11.85|9.85|0
1670371500000|2022-12-07 00:05:00|11.86|9.86|11.87|9.87|11.89|9.89|11.85|9.85|0
1670371800000|2022-12-07 00:10:00|11.86|9.86|11.85|9.85|11.87|9.87|11.84|9.84|0
1670372100000|2022-12-07 00:15:00|11.84|9.84|11.86|9.86|11.87|9.87|11.84|9.84|0
1670372400000|2022-12-07 00:20:00|11.87|9.87|11.85|9.85|11.87|9.87|11.83|9.83|0
1670372700000|2022-12-07 00:25:00|11.86|9.86|11.87|9.87|11.87|9.87|11.85|9.85|0
1670373000000|2022-12-07 00:30:00|11.86|9.86|11.86|9.86|11.88|9.88|11.86|9.86|0
1670373300000|2022-12-07 00:35:00|11.87|9.87|11.87|9.87|11.87|9.87|11.85|9.85|0
1670373600000|2022-12-07 00:40:00|11.86|9.86|11.87|9.87|11.87|9.87|11.86|9.86|0
1670373900000|2022-12-07 00:45:00|11.86|9.86|11.89|9.89|11.89|9.89|11.85|9.85|0
1670374200000|2022-12-07 00:50:00|11.9|9.9|11.91|9.91|11.91|9.91|11.9|9.9|0
1670374500000|2022-12-07 00:55:00|11.9|9.9|11.93|9.93|11.93|9.93|11.89|9.89|0
1670374800000|2022-12-07 01:00:00|11.92|9.92|11.92|9.92|11.95|9.95|11.91|9.91|0
1670375100000|2022-12-07 01:05:00|11.91|9.91|11.94|9.94|11.96|9.96|11.89|9.89|0
1670375400000|2022-12-07 01:10:00|11.93|9.93|11.91|9.91|11.94|9.94|11.9|9.9|0
1670375700000|2022-12-07 01:15:00|11.9|9.9|11.91|9.91|11.91|9.91|11.89|9.89|0
1670376000000|2022-12-07 01:20:00|11.9|9.9|11.9|9.9|11.91|9.91|11.88|9.88|0
1670376300000|2022-12-07 01:25:00|11.91|9.91|11.92|9.92|11.93|9.93|11.9|9.9|0
1670376600000|2022-12-07 01:30:00|11.91|9.91|11.89|9.89|11.91|9.91|11.86|9.86|0
1670376900000|2022-12-07 01:35:00|11.88|9.88|11.87|9.87|11.88|9.88|11.85|9.85|0
1670377200000|2022-12-07 01:40:00|11.88|9.88|11.82|9.82|11.88|9.88|11.81|9.81|0
1670377500000|2022-12-07 01:45:00|11.83|9.83|11.82|9.82|11.85|9.85|11.82|9.82|0
1670377800000|2022-12-07 01:50:00|11.83|9.83|11.79|9.79|11.83|9.83|11.79|9.79|0
1670378100000|2022-12-07 01:55:00|11.8|9.8|11.8|9.8|11.8|9.8|11.77|9.77|0
1670378400000|2022-12-07 02:00:00|11.81|9.81|11.8|9.8|11.82|9.82|11.8|9.8|0
1670378700000|2022-12-07 02:05:00|11.79|9.79|11.81|9.81|11.81|9.81|11.78|9.78|0
1670379000000|2022-12-07 02:10:00|11.8|9.8|11.82|9.82|11.82|9.82|11.8|9.8|0
1670379300000|2022-12-07 02:15:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1670379600000|2022-12-07 02:20:00|11.8|9.8|11.82|9.82|11.83|9.83|11.8|9.8|0
1670379900000|2022-12-07 02:25:00|11.81|9.81|11.8|9.8|11.83|9.83|11.8|9.8|0
1670380200000|2022-12-07 02:30:00|11.81|9.81|11.81|9.81|11.82|9.82|11.78|9.78|0
1670380500000|2022-12-07 02:35:00|11.8|9.8|11.77|9.77|11.8|9.8|11.77|9.77|0
1670380800000|2022-12-07 02:40:00|11.78|9.78|11.78|9.78|11.79|9.79|11.77|9.77|0
1670381100000|2022-12-07 02:45:00|11.79|9.79|11.78|9.78|11.8|9.8|11.78|9.78|0
1670381400000|2022-12-07 02:50:00|11.79|9.79|11.79|9.79|11.79|9.79|11.77|9.77|0
1670381700000|2022-12-07 02:55:00|11.8|9.8|11.79|9.79|11.81|9.81|11.79|9.79|0
1670382000000|2022-12-07 03:00:00|11.8|9.8|11.82|9.82|11.83|9.83|11.79|9.79|0
1670382300000|2022-12-07 03:05:00|11.83|9.83|11.83|9.83|11.84|9.84|11.81|9.81|0
1670382600000|2022-12-07 03:10:00|11.84|9.84|11.84|9.84|11.84|9.84|11.83|9.83|0
1670382900000|2022-12-07 03:15:00|11.85|9.85|11.84|9.84|11.85|9.85|11.82|9.82|0
1670383200000|2022-12-07 03:20:00|11.85|9.85|11.85|9.85|11.85|9.85|11.82|9.82|0
1670383500000|2022-12-07 03:25:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1670383800000|2022-12-07 03:30:00|11.85|9.85|11.83|9.83|11.86|9.86|11.83|9.83|0
1670384100000|2022-12-07 03:35:00|11.84|9.84|11.85|9.85|11.85|9.85|11.83|9.83|0
1670384400000|2022-12-07 03:40:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1670384700000|2022-12-07 03:45:00|11.82|9.82|11.78|9.78|11.82|9.82|11.78|9.78|0
1670385000000|2022-12-07 03:50:00|11.79|9.79|11.77|9.77|11.79|9.79|11.76|9.76|0
1670385300000|2022-12-07 03:55:00|11.76|9.76|11.75|9.75|11.77|9.77|11.75|9.75|0
1670385600000|2022-12-07 04:00:00|11.76|9.76|11.76|9.76|11.77|9.77|11.76|9.76|0
1670385900000|2022-12-07 04:05:00|11.77|9.77|11.75|9.75|11.77|9.77|11.75|9.75|0
1670386200000|2022-12-07 04:10:00|11.76|9.76|11.75|9.75|11.76|9.76|11.74|9.74|0
1670386500000|2022-12-07 04:15:00|11.76|9.76|11.77|9.77|11.77|9.77|11.76|9.76|0
1670386800000|2022-12-07 04:20:00|11.76|9.76|11.76|9.76|11.77|9.77|11.75|9.75|0
1670387100000|2022-12-07 04:25:00|11.75|9.75|11.78|9.78|11.78|9.78|11.75|9.75|0
1670387400000|2022-12-07 04:30:00|11.77|9.77|11.78|9.78|11.79|9.79|11.77|9.77|0
1670387700000|2022-12-07 04:35:00|11.79|9.79|11.79|9.79|11.79|9.79|11.78|9.78|0
1670388000000|2022-12-07 04:40:00|11.78|9.78|11.77|9.77|11.78|9.78|11.77|9.77|0
1670388300000|2022-12-07 04:45:00|11.76|9.76|11.79|9.79|11.79|9.79|11.76|9.76|0
1670388600000|2022-12-07 04:50:00|11.78|9.78|11.78|9.78|11.79|9.79|11.77|9.77|0
1670388900000|2022-12-07 04:55:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1670389200000|2022-12-07 05:00:00|11.77|9.77|11.77|9.77|11.79|9.79|11.76|9.76|0
1670389500000|2022-12-07 05:05:00|11.78|9.78|11.8|9.8|11.8|9.8|11.76|9.76|0
1670389800000|2022-12-07 05:10:00|11.79|9.79|11.78|9.78|11.8|9.8|11.78|9.78|0
1670390100000|2022-12-07 05:15:00|11.77|9.77|11.77|9.77|11.78|9.78|11.77|9.77|0
1670390400000|2022-12-07 05:20:00|11.78|9.78|11.8|9.8|11.8|9.8|11.78|9.78|0
1670390700000|2022-12-07 05:25:00|11.79|9.79|11.78|9.78|11.8|9.8|11.76|9.76|0
1670391000000|2022-12-07 05:30:00|11.79|9.79|11.76|9.76|11.79|9.79|11.76|9.76|0
1670391300000|2022-12-07 05:35:00|11.77|9.77|11.78|9.78|11.79|9.79|11.76|9.76|0
1670391600000|2022-12-07 05:40:00|11.79|9.79|11.79|9.79|11.79|9.79|11.77|9.77|0
1670391900000|2022-12-07 05:45:00|11.78|9.78|11.78|9.78|11.79|9.79|11.77|9.77|0
1670392200000|2022-12-07 05:50:00|11.79|9.79|11.83|9.83|11.84|9.84|11.79|9.79|0
1670392500000|2022-12-07 05:55:00|11.84|9.84|11.83|9.83|11.85|9.85|11.82|9.82|0
1670392800000|2022-12-07 06:00:00|11.82|9.82|11.88|9.88|11.88|9.88|11.82|9.82|0
1670393100000|2022-12-07 06:05:00|11.89|9.89|11.93|9.93|11.93|9.93|11.89|9.89|0
1670393400000|2022-12-07 06:10:00|11.94|9.94|11.93|9.93|11.98|9.98|11.92|9.92|0
1670393700000|2022-12-07 06:15:00|11.94|9.94|11.91|9.91|11.95|9.95|11.91|9.91|0
1670394000000|2022-12-07 06:20:00|11.9|9.9|11.9|9.9|11.91|9.91|11.89|9.89|0
1670394300000|2022-12-07 06:25:00|11.89|9.89|11.89|9.89|11.91|9.91|11.88|9.88|0
1670394600000|2022-12-07 06:30:00|11.9|9.9|11.88|9.88|11.91|9.91|11.88|9.88|0
1670394900000|2022-12-07 06:35:00|11.87|9.87|11.87|9.87|11.88|9.88|11.86|9.86|0
1670395200000|2022-12-07 06:40:00|11.88|9.88|11.88|9.88|11.89|9.89|11.87|9.87|0
1670395500000|2022-12-07 06:45:00|11.89|9.89|11.89|9.89|11.9|9.9|11.88|9.88|0
1670395800000|2022-12-07 06:50:00|11.9|9.9|11.9|9.9|11.91|9.91|11.89|9.89|0
1670396100000|2022-12-07 06:55:00|11.89|9.89|11.91|9.91|11.93|9.93|11.89|9.89|0
1670396400000|2022-12-07 07:00:00|11.92|9.92|11.82|9.82|11.92|9.92|11.81|9.81|0
1670396700000|2022-12-07 07:05:00|11.83|9.83|11.86|9.86|11.86|9.86|11.81|9.81|0
1670397000000|2022-12-07 07:10:00|11.87|9.87|12|10|12.01|10.01|11.85|9.85|0
1670397300000|2022-12-07 07:15:00|12.01|10.01|11.96|9.96|12.01|10.01|11.94|9.94|0
1670397600000|2022-12-07 07:20:00|11.95|9.95|11.93|9.93|11.97|9.97|11.91|9.91|0
1670397900000|2022-12-07 07:25:00|11.95|9.95|11.87|9.87|11.95|9.95|11.86|9.86|0
1670398200000|2022-12-07 07:30:00|11.88|9.88|11.85|9.85|11.9|9.9|11.84|9.84|0
1670398500000|2022-12-07 07:35:00|11.84|9.84|11.88|9.88|11.89|9.89|11.83|9.83|0
1670398800000|2022-12-07 07:40:00|11.89|9.89|11.92|9.92|11.92|9.92|11.87|9.87|0
1670399100000|2022-12-07 07:45:00|11.91|9.91|11.89|9.89|11.92|9.92|11.88|9.88|0
1670399400000|2022-12-07 07:50:00|11.9|9.9|11.95|9.95|11.97|9.97|11.89|9.89|0
1670399700000|2022-12-07 07:55:00|11.94|9.94|11.93|9.93|11.94|9.94|11.9|9.9|0
1670400000000|2022-12-07 08:00:00|11.94|9.94|11.87|9.87|11.94|9.94|11.85|9.85|0
1670400300000|2022-12-07 08:05:00|11.78|9.98|11.87|10.07|11.87|10.07|11.74|9.94|0
1670400600000|2022-12-07 08:10:00|11.88|10.08|11.97|10.17|12.05|10.25|11.85|10.05|0
1670400900000|2022-12-07 08:15:00|11.96|10.16|11.91|10.11|11.97|10.17|11.9|10.1|0
1670401200000|2022-12-07 08:20:00|11.93|10.13|11.94|10.14|11.97|10.17|11.9|10.1|0
1670401500000|2022-12-07 08:25:00|11.95|10.15|11.9|10.1|11.97|10.17|11.89|10.09|0
1670401800000|2022-12-07 08:30:00|11.91|10.11|11.96|10.16|11.96|10.16|11.9|10.1|0
1670402100000|2022-12-07 08:35:00|11.95|10.15|11.96|10.16|11.99|10.19|11.93|10.13|0
1670402400000|2022-12-07 08:40:00|11.97|10.17|12.01|10.21|12.04|10.24|11.96|10.16|0
1670402700000|2022-12-07 08:45:00|12.02|10.22|11.94|10.14|12.05|10.25|11.93|10.13|0
1670403000000|2022-12-07 08:50:00|11.93|10.13|11.85|10.05|11.93|10.13|11.83|10.03|0
1670403300000|2022-12-07 08:55:00|11.86|10.06|11.86|10.06|11.88|10.08|11.83|10.03|0
1670403600000|2022-12-07 09:00:00|11.87|10.07|11.87|10.07|11.89|10.09|11.86|10.06|0
1670403900000|2022-12-07 09:05:00|11.88|10.08|11.91|10.11|11.93|10.13|11.85|10.05|0
1670404200000|2022-12-07 09:10:00|11.9|10.1|11.86|10.06|11.9|10.1|11.85|10.05|0
1670404500000|2022-12-07 09:15:00|11.85|10.05|11.91|10.11|11.91|10.11|11.84|10.04|0
1670404800000|2022-12-07 09:20:00|11.9|10.1|11.97|10.17|11.97|10.17|11.9|10.1|0
1670405100000|2022-12-07 09:25:00|11.96|10.16|11.95|10.15|11.97|10.17|11.93|10.13|0
1670405400000|2022-12-07 09:30:00|11.96|10.16|12.03|10.23|12.04|10.24|11.94|10.14|0
1670405700000|2022-12-07 09:35:00|12.04|10.24|12.07|10.27|12.08|10.28|12.01|10.21|0
1670406000000|2022-12-07 09:40:00|12.06|10.26|12.13|10.33|12.15|10.35|12.04|10.24|0
1670406300000|2022-12-07 09:45:00|12.12|10.32|12.15|10.35|12.18|10.38|12.11|10.31|0
1670406600000|2022-12-07 09:50:00|12.14|10.34|12.13|10.33|12.14|10.34|12.09|10.29|0
1670406900000|2022-12-07 09:55:00|12.12|10.32|12.12|10.32|12.12|10.32|12.08|10.28|0
1670407200000|2022-12-07 10:00:00|12.11|10.31|12.1|10.3|12.12|10.32|12.07|10.27|0
1670407500000|2022-12-07 10:05:00|12.09|10.29|12.11|10.31|12.11|10.31|12.07|10.27|0
1670407800000|2022-12-07 10:10:00|12.12|10.32|12.1|10.3|12.13|10.33|12.07|10.27|0
1670408100000|2022-12-07 10:15:00|12.09|10.29|12.08|10.28|12.1|10.3|12.06|10.26|0
1670408400000|2022-12-07 10:20:00|12.07|10.27|12.16|10.36|12.16|10.36|12.07|10.27|0
1670408700000|2022-12-07 10:25:00|12.15|10.35|12.17|10.37|12.19|10.39|12.15|10.35|0
1670409000000|2022-12-07 10:30:00|12.16|10.36|12.21|10.41|12.21|10.41|12.16|10.36|0
1670409300000|2022-12-07 10:35:00|12.19|10.39|12.19|10.39|12.2|10.4|12.16|10.36|0
1670409600000|2022-12-07 10:40:00|12.18|10.38|12.17|10.37|12.19|10.39|12.16|10.36|0
1670409900000|2022-12-07 10:45:00|12.16|10.36|12.13|10.33|12.17|10.37|12.13|10.33|0
1670410200000|2022-12-07 10:50:00|12.14|10.34|12.17|10.37|12.17|10.37|12.14|10.34|0
1670410500000|2022-12-07 10:55:00|12.16|10.36|12.09|10.29|12.17|10.37|12.09|10.29|0
1670410800000|2022-12-07 11:00:00|12.08|10.28|12.06|10.26|12.11|10.31|12.05|10.25|0
1670411100000|2022-12-07 11:05:00|12.07|10.27|12.06|10.26|12.07|10.27|12.04|10.24|0
1670411400000|2022-12-07 11:10:00|12.07|10.27|12.09|10.29|12.1|10.3|12.07|10.27|0
1670411700000|2022-12-07 11:15:00|12.1|10.3|12.12|10.32|12.12|10.32|12.07|10.27|0
1670412000000|2022-12-07 11:20:00|12.11|10.31|12.13|10.33|12.14|10.34|12.1|10.3|0
1670412300000|2022-12-07 11:25:00|12.14|10.34|12.15|10.35|12.16|10.36|12.09|10.29|0
1670412600000|2022-12-07 11:30:00|12.16|10.36|12.12|10.32|12.16|10.36|12.11|10.31|0
1670412900000|2022-12-07 11:35:00|12.11|10.31|12.08|10.28|12.12|10.32|12.08|10.28|0
1670413200000|2022-12-07 11:40:00|12.09|10.29|12.25|10.45|12.25|10.45|12.09|10.29|0
1670413500000|2022-12-07 11:45:00|12.28|10.48|12.25|10.45|12.32|10.52|12.02|10.22|0
1670413800000|2022-12-07 11:50:00|12.24|10.44|12.23|10.43|12.28|10.48|12.23|10.43|0
1670414100000|2022-12-07 11:55:00|12.24|10.44|12.23|10.43|12.26|10.46|12.21|10.41|0
1670414400000|2022-12-07 12:00:00|12.21|10.41|12.18|10.38|12.23|10.43|12.17|10.37|0
1670414700000|2022-12-07 12:05:00|12.19|10.39|12.26|10.46|12.26|10.46|12.19|10.39|0
1670415000000|2022-12-07 12:10:00|12.27|10.47|12.28|10.48|12.3|10.5|12.27|10.47|0
1670415300000|2022-12-07 12:15:00|12.27|10.47|12.31|10.51|12.31|10.51|12.27|10.47|0
1670415600000|2022-12-07 12:20:00|12.32|10.52|12.5|10.7|12.51|10.71|12.32|10.52|0
1670415900000|2022-12-07 12:25:00|12.49|10.69|12.38|10.58|12.49|10.69|12.23|10.43|0
1670416200000|2022-12-07 12:30:00|12.39|10.59|12.4|10.6|12.4|10.6|12.37|10.57|0
1670416500000|2022-12-07 12:35:00|12.41|10.61|12.38|10.58|12.46|10.66|12.37|10.57|0
1670416800000|2022-12-07 12:40:00|12.39|10.59|12.39|10.59|12.41|10.61|12.38|10.58|0
1670417100000|2022-12-07 12:45:00|12.41|10.61|12.35|10.55|12.41|10.61|12.34|10.54|0
1670417400000|2022-12-07 12:50:00|12.37|10.57|12.36|10.56|12.37|10.57|12.32|10.52|0
1670417700000|2022-12-07 12:55:00|12.37|10.57|12.34|10.54|12.37|10.57|12.31|10.51|0
1670418000000|2022-12-07 13:00:00|12.35|10.55|12.29|10.49|12.35|10.55|12.29|10.49|0
1670418300000|2022-12-07 13:05:00|12.3|10.5|12.26|10.46|12.31|10.51|12.26|10.46|0
1670418600000|2022-12-07 13:10:00|12.27|10.47|12.3|10.5|12.3|10.5|12.25|10.45|0
1670418900000|2022-12-07 13:15:00|12.31|10.51|12.31|10.51|12.34|10.54|12.28|10.48|0
1670419200000|2022-12-07 13:20:00|12.32|10.52|12.24|10.44|12.32|10.52|12.23|10.43|0
1670419500000|2022-12-07 13:25:00|12.23|10.43|12.19|10.39|12.24|10.44|12.17|10.37|0
1670419800000|2022-12-07 13:30:00|12.16|10.36|12.07|10.27|12.16|10.36|12.05|10.25|0
1670420100000|2022-12-07 13:35:00|12.06|10.26|12.08|10.28|12.09|10.29|12.03|10.23|0
1670420400000|2022-12-07 13:40:00|12.07|10.27|12.1|10.3|12.11|10.31|12.04|10.24|0
1670420700000|2022-12-07 13:45:00|12.09|10.29|12.13|10.33|12.14|10.34|12.08|10.28|0
1670421000000|2022-12-07 13:50:00|12.12|10.32|11.98|10.18|12.13|10.33|11.96|10.16|0
1670421300000|2022-12-07 13:55:00|11.99|10.19|12.04|10.24|12.04|10.24|11.96|10.16|0
1670421600000|2022-12-07 14:00:00|12.03|10.23|12.01|10.21|12.03|10.23|11.95|10.15|0
1670421900000|2022-12-07 14:05:00|12|10.2|12.05|10.25|12.05|10.25|11.96|10.16|0
1670422200000|2022-12-07 14:10:00|12.04|10.24|12.19|10.39|12.31|10.51|12.03|10.23|0
1670422500000|2022-12-07 14:15:00|12.18|10.38|12.22|10.42|12.22|10.42|12.12|10.32|0
1670422800000|2022-12-07 14:20:00|12.21|10.41|12.16|10.36|12.23|10.43|12.15|10.35|0
1670423100000|2022-12-07 14:25:00|12.19|10.39|12.25|10.45|12.28|10.48|12.19|10.39|0
1670423400000|2022-12-07 14:30:00|12.24|10.44|11.98|10.18|12.31|10.51|11.96|10.16|0
1670423700000|2022-12-07 14:35:00|11.95|10.15|11.86|10.06|11.97|10.17|11.74|9.94|0
1670424000000|2022-12-07 14:40:00|11.88|10.08|12.01|10.21|12.02|10.22|11.82|10.02|0
1670424300000|2022-12-07 14:45:00|12.02|10.22|12.38|10.58|12.41|10.61|11.99|10.19|0
1670424600000|2022-12-07 14:50:00|12.4|10.6|12.42|10.62|12.51|10.71|12.35|10.55|0
1670424900000|2022-12-07 14:55:00|12.41|10.61|12.42|10.62|12.48|10.68|12.35|10.55|0
1670425200000|2022-12-07 15:00:00|12.48|10.68|12.18|10.38|12.59|10.79|12.17|10.37|0
1670425500000|2022-12-07 15:05:00|12.21|10.41|12.21|10.41|12.22|10.42|12.09|10.29|0
1670425800000|2022-12-07 15:10:00|12.19|10.39|12.23|10.43|12.72|10.92|12.15|10.35|0
1670426100000|2022-12-07 15:15:00|12.22|10.42|12.48|10.68|12.49|10.69|12.06|10.26|0
1670426400000|2022-12-07 15:20:00|12.41|10.61|12.39|10.59|12.48|10.68|12.32|10.52|0
1670426700000|2022-12-07 15:25:00|12.38|10.58|12.17|10.37|12.52|10.72|12.17|10.37|0
1670427000000|2022-12-07 15:30:00|12.19|10.39|12.37|10.57|12.37|10.57|12.1|10.3|0
1670427300000|2022-12-07 15:35:00|12.35|10.55|12.49|10.69|12.5|10.7|12.32|10.52|0
1670427600000|2022-12-07 15:40:00|12.5|10.7|12.37|10.57|12.52|10.72|12.35|10.55|0
1670427900000|2022-12-07 15:45:00|12.36|10.56|12.21|10.41|12.36|10.56|12.2|10.4|0
1670428200000|2022-12-07 15:50:00|12.22|10.42|12.12|10.32|12.24|10.44|12.04|10.24|0
1670428500000|2022-12-07 15:55:00|12.13|10.33|12.11|10.31|12.14|10.34|12.06|10.26|0
1670428800000|2022-12-07 16:00:00|12.1|10.3|12.04|10.24|12.12|10.32|12.03|10.23|0
1670429100000|2022-12-07 16:05:00|12.05|10.25|12.19|10.39|12.21|10.41|12|10.2|0
1670429400000|2022-12-07 16:10:00|12.18|10.38|12.3|10.5|12.33|10.53|12.16|10.36|0
1670429700000|2022-12-07 16:15:00|12.28|10.48|12.34|10.54|12.34|10.54|12.23|10.43|0
1670430000000|2022-12-07 16:20:00|12.33|10.53|12.63|10.83|12.63|10.83|12.33|10.53|0
1670430300000|2022-12-07 16:25:00|12.65|10.85|12.64|10.84|12.68|10.88|12.57|10.77|0
1670430600000|2022-12-07 16:30:00|12.65|10.85|12.45|10.65|12.7|10.9|12.3|10.5|0
1670430900000|2022-12-07 16:35:00|12.46|10.66|12.35|10.55|12.46|10.66|12.31|10.51|0
1670431200000|2022-12-07 16:40:00|12.36|10.56|12.29|10.49|12.36|10.56|12.27|10.47|0
1670431500000|2022-12-07 16:45:00|12.3|10.5|12.3|10.5|12.32|10.52|12.26|10.46|0
1670431800000|2022-12-07 16:50:00|12.29|10.49|12.37|10.57|12.39|10.59|12.26|10.46|0
1670432100000|2022-12-07 16:55:00|12.36|10.56|12.23|10.43|12.4|10.6|12.19|10.39|0
1670432400000|2022-12-07 17:00:00|12.25|10.45|12.31|10.51|12.32|10.52|12.18|10.38|0
1670432700000|2022-12-07 17:05:00|12.32|10.52|12.27|10.47|12.37|10.57|12.27|10.47|0
1670433000000|2022-12-07 17:10:00|12.28|10.48|12.28|10.48|12.37|10.57|12.21|10.41|0
1670433300000|2022-12-07 17:15:00|12.27|10.47|12.28|10.48|12.28|10.48|12.18|10.38|0
1670433600000|2022-12-07 17:20:00|12.27|10.47|12.25|10.45|12.44|10.64|12.18|10.38|0
1670433900000|2022-12-07 17:25:00|12.24|10.44|12.27|10.47|12.29|10.49|12.19|10.39|0
1670434200000|2022-12-07 17:30:00|12.25|10.45|12.3|10.5|12.33|10.53|12.24|10.44|0
1670434500000|2022-12-07 17:35:00|12.29|10.49|12.25|10.45|12.3|10.5|12.2|10.4|0
1670434800000|2022-12-07 17:40:00|12.24|10.44|12.09|10.29|12.24|10.44|12.06|10.26|0
1670435100000|2022-12-07 17:45:00|12.1|10.3|12.05|10.25|12.13|10.33|12.02|10.22|0
1670435400000|2022-12-07 17:50:00|12.06|10.26|12.05|10.25|12.09|10.29|12.03|10.23|0
1670435700000|2022-12-07 17:55:00|12.04|10.24|12.1|10.3|12.12|10.32|12.03|10.23|0
1670436000000|2022-12-07 18:00:00|12.09|10.29|12.15|10.35|12.15|10.35|12.04|10.24|0
1670436300000|2022-12-07 18:05:00|12.16|10.36|12.06|10.26|12.18|10.38|12.04|10.24|0
1670436600000|2022-12-07 18:10:00|12.05|10.25|11.97|10.17|12.11|10.31|11.95|10.15|0
1670436900000|2022-12-07 18:15:00|11.98|10.18|11.92|10.12|12.01|10.21|11.91|10.11|0
1670437200000|2022-12-07 18:20:00|11.94|10.14|11.96|10.16|12.02|10.22|11.92|10.12|0
1670437500000|2022-12-07 18:25:00|11.95|10.15|11.99|10.19|12.04|10.24|11.95|10.15|0
1670437800000|2022-12-07 18:30:00|12|10.2|12.13|10.33|12.3|10.5|11.99|10.19|0
1670438100000|2022-12-07 18:35:00|12.14|10.34|12.2|10.4|12.21|10.41|12.09|10.29|0
1670438400000|2022-12-07 18:40:00|12.19|10.39|12.17|10.37|12.2|10.4|12.14|10.34|0
1670438700000|2022-12-07 18:45:00|12.18|10.38|12.16|10.36|12.19|10.39|12.15|10.35|0
1670439000000|2022-12-07 18:50:00|12.17|10.37|12.26|10.46|12.29|10.49|12.16|10.36|0
1670439300000|2022-12-07 18:55:00|12.25|10.45|12.33|10.53|12.37|10.57|12.25|10.45|0
1670439600000|2022-12-07 19:00:00|12.34|10.54|12.44|10.64|12.49|10.69|12.31|10.51|0
1670439900000|2022-12-07 19:05:00|12.45|10.65|12.41|10.61|12.45|10.65|12.39|10.59|0
1670440200000|2022-12-07 19:10:00|12.42|10.62|12.28|10.48|12.44|10.64|12.27|10.47|0
1670440500000|2022-12-07 19:15:00|12.27|10.47|12.35|10.55|12.36|10.56|12.26|10.46|0
1670440800000|2022-12-07 19:20:00|12.34|10.54|12.39|10.59|12.45|10.65|12.32|10.52|0
1670441100000|2022-12-07 19:25:00|12.38|10.58|12.32|10.52|12.38|10.58|12.29|10.49|0
1670441400000|2022-12-07 19:30:00|12.31|10.51|12.24|10.44|12.37|10.57|12.24|10.44|0
1670441700000|2022-12-07 19:35:00|12.25|10.45|12.2|10.4|12.25|10.45|12.19|10.39|0
1670442000000|2022-12-07 19:40:00|12.19|10.39|12.23|10.43|12.31|10.51|12.18|10.38|0
1670442300000|2022-12-07 19:45:00|12.24|10.44|12.28|10.48|12.3|10.5|12.23|10.43|0
1670442600000|2022-12-07 19:50:00|12.29|10.49|12.35|10.55|12.35|10.55|12.28|10.48|0
1670442900000|2022-12-07 19:55:00|12.34|10.54|12.36|10.56|12.41|10.61|12.33|10.53|0
1670443200000|2022-12-07 20:00:00|12.37|10.57|12.26|10.46|12.38|10.58|12.26|10.46|0
1670443500000|2022-12-07 20:05:00|12.27|10.47|12.51|10.71|12.57|10.77|12.26|10.46|0
1670443800000|2022-12-07 20:10:00|12.49|10.69|12.41|10.61|12.53|10.73|12.37|10.57|0
1670444100000|2022-12-07 20:15:00|12.43|10.63|12.45|10.65|12.48|10.68|12.35|10.55|0
1670444400000|2022-12-07 20:20:00|12.46|10.66|12.44|10.64|12.53|10.73|12.43|10.63|0
1670444700000|2022-12-07 20:25:00|12.43|10.63|12.38|10.58|12.46|10.66|12.38|10.58|0
1670445000000|2022-12-07 20:30:00|12.39|10.59|12.34|10.54|12.39|10.59|12.29|10.49|0
1670445300000|2022-12-07 20:35:00|12.33|10.53|12.31|10.51|12.39|10.59|12.3|10.5|0
1670445600000|2022-12-07 20:40:00|12.3|10.5|12.39|10.59|12.4|10.6|12.3|10.5|0
1670445900000|2022-12-07 20:45:00|12.4|10.6|12.36|10.56|12.4|10.6|12.32|10.52|0
1670446200000|2022-12-07 20:50:00|12.37|10.57|12.28|10.48|12.37|10.57|12.27|10.47|0
1670446500000|2022-12-07 20:55:00|12.3|10.5|12.28|10.48|12.3|10.5|12.22|10.42|0
1670446800000|2022-12-07 21:00:00|12.3|10.5|12.31|10.51|12.34|10.54|12.24|10.44|0
1670447100000|2022-12-07 21:05:00|12.3|10.5|12.33|10.53|12.34|10.54|12.29|10.49|0
1670447400000|2022-12-07 21:10:00|12.32|10.52|12.34|10.54|12.34|10.54|12.3|10.5|0
1670447700000|2022-12-07 21:15:00|12.44|10.44|12.44|10.44|12.45|10.45|12.44|10.44|0
1670448000000|2022-12-07 21:20:00|12.43|10.43|12.43|10.43|12.43|10.43|12.42|10.42|0
1670448300000|2022-12-07 21:25:00|12.42|10.42|12.41|10.41|12.42|10.42|12.41|10.41|0
1670448600000|2022-12-07 21:30:00|12.42|10.42|12.42|10.42|12.43|10.43|12.42|10.42|0
1670448900000|2022-12-07 21:35:00|12.43|10.43|12.43|10.43|12.43|10.43|12.42|10.42|0
1670449200000|2022-12-07 21:40:00|12.42|10.42|12.42|10.42|12.42|10.42|12.42|10.42|0
1670449500000|2022-12-07 21:45:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1670449800000|2022-12-07 21:50:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1670450100000|2022-12-07 21:55:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1670450400000|2022-12-07 22:00:00|12.41|10.41|12.43|10.43|12.43|10.43|12.41|10.41|0
1670450700000|2022-12-07 22:05:00|12.42|10.42|12.42|10.42|12.42|10.42|12.41|10.41|0
1670451000000|2022-12-07 22:10:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1670451300000|2022-12-07 22:15:00|12.41|10.41|12.41|10.41|12.42|10.42|12.41|10.41|0
1670453100000|2022-12-07 22:45:00|12.4|10.4|12.4|10.4|12.4|10.4|12.4|10.4|0
1670453700000|2022-12-07 22:55:00|12.41|10.41|12.4|10.4|12.41|10.41|12.4|10.4|0
1670454000000|2022-12-07 23:00:00|12.37|10.37|12.37|10.37|12.4|10.4|12.35|10.35|0
1670454300000|2022-12-07 23:05:00|12.38|10.38|12.38|10.38|12.39|10.39|12.36|10.36|0
1670454600000|2022-12-07 23:10:00|12.39|10.39|12.36|10.36|12.39|10.39|12.36|10.36|0
1670454900000|2022-12-07 23:15:00|12.37|10.37|12.38|10.38|12.39|10.39|12.36|10.36|0
1670455200000|2022-12-07 23:20:00|12.37|10.37|12.36|10.36|12.37|10.37|12.33|10.33|0
1670455500000|2022-12-07 23:25:00|12.35|10.35|12.34|10.34|12.35|10.35|12.32|10.32|0
1670455800000|2022-12-07 23:30:00|12.35|10.35|12.35|10.35|12.37|10.37|12.34|10.34|0
1670456100000|2022-12-07 23:35:00|12.36|10.36|12.36|10.36|12.38|10.38|12.36|10.36|0
1670456400000|2022-12-07 23:40:00|12.35|10.35|12.38|10.38|12.38|10.38|12.35|10.35|0
1670456700000|2022-12-07 23:45:00|12.37|10.37|12.32|10.32|12.38|10.38|12.32|10.32|0
1670457000000|2022-12-07 23:50:00|12.33|10.33|12.33|10.33|12.34|10.34|12.32|10.32|0
1670457300000|2022-12-07 23:55:00|12.34|10.34|12.34|10.34|12.36|10.36|12.33|10.33|0
1670457600000|2022-12-08 00:00:00|12.35|10.35|12.34|10.34|12.36|10.36|12.33|10.33|0
1670457900000|2022-12-08 00:05:00|12.35|10.35|12.38|10.38|12.39|10.39|12.33|10.33|0
1670458200000|2022-12-08 00:10:00|12.39|10.39|12.4|10.4|12.4|10.4|12.38|10.38|0
1670458500000|2022-12-08 00:15:00|12.41|10.41|12.49|10.49|12.49|10.49|12.41|10.41|0
1670458800000|2022-12-08 00:20:00|12.48|10.48|12.49|10.49|12.49|10.49|12.45|10.45|0
1670459100000|2022-12-08 00:25:00|12.48|10.48|12.5|10.5|12.51|10.51|12.47|10.47|0
1670459400000|2022-12-08 00:30:00|12.49|10.49|12.48|10.48|12.5|10.5|12.48|10.48|0
1670459700000|2022-12-08 00:35:00|12.49|10.49|12.46|10.46|12.5|10.5|12.46|10.46|0
1670460000000|2022-12-08 00:40:00|12.45|10.45|12.47|10.47|12.47|10.47|12.45|10.45|0
1670460300000|2022-12-08 00:45:00|12.48|10.48|12.51|10.51|12.51|10.51|12.48|10.48|0
1670460600000|2022-12-08 00:50:00|12.5|10.5|12.5|10.5|12.51|10.51|12.49|10.49|0
1670460900000|2022-12-08 00:55:00|12.51|10.51|12.57|10.57|12.57|10.57|12.51|10.51|0
1670461200000|2022-12-08 01:00:00|12.58|10.58|12.72|10.72|12.75|10.75|12.57|10.57|0
1670461500000|2022-12-08 01:05:00|12.73|10.73|12.7|10.7|12.73|10.73|12.67|10.67|0
1670461800000|2022-12-08 01:10:00|12.69|10.69|12.69|10.69|12.71|10.71|12.67|10.67|0
1670462100000|2022-12-08 01:15:00|12.7|10.7|12.77|10.77|12.81|10.81|12.69|10.69|0
1670462400000|2022-12-08 01:20:00|12.76|10.76|12.68|10.68|12.77|10.77|12.68|10.68|0
1670462700000|2022-12-08 01:25:00|12.67|10.67|12.68|10.68|12.68|10.68|12.65|10.65|0
1670463000000|2022-12-08 01:30:00|12.67|10.67|12.69|10.69|12.69|10.69|12.64|10.64|0
1670463300000|2022-12-08 01:35:00|12.68|10.68|12.61|10.61|12.68|10.68|12.61|10.61|0
1670463600000|2022-12-08 01:40:00|12.62|10.62|12.64|10.64|12.66|10.66|12.61|10.61|0
1670463900000|2022-12-08 01:45:00|12.65|10.65|12.66|10.66|12.66|10.66|12.62|10.62|0
1670464200000|2022-12-08 01:50:00|12.65|10.65|12.69|10.69|12.69|10.69|12.65|10.65|0
1670464500000|2022-12-08 01:55:00|12.7|10.7|12.66|10.66|12.7|10.7|12.64|10.64|0
1670464800000|2022-12-08 02:00:00|12.67|10.67|12.64|10.64|12.67|10.67|12.64|10.64|0
1670465100000|2022-12-08 02:05:00|12.63|10.63|12.62|10.62|12.64|10.64|12.61|10.61|0
1670465400000|2022-12-08 02:10:00|12.61|10.61|12.62|10.62|12.63|10.63|12.6|10.6|0
1670465700000|2022-12-08 02:15:00|12.63|10.63|12.64|10.64|12.65|10.65|12.59|10.59|0
1670466000000|2022-12-08 02:20:00|12.65|10.65|12.63|10.63|12.65|10.65|12.62|10.62|0
1670466300000|2022-12-08 02:25:00|12.62|10.62|12.59|10.59|12.63|10.63|12.59|10.59|0
1670466600000|2022-12-08 02:30:00|12.58|10.58|12.56|10.56|12.58|10.58|12.55|10.55|0
1670466900000|2022-12-08 02:35:00|12.57|10.57|12.55|10.55|12.57|10.57|12.53|10.53|0
1670467200000|2022-12-08 02:40:00|12.56|10.56|12.54|10.54|12.57|10.57|12.54|10.54|0
1670467500000|2022-12-08 02:45:00|12.53|10.53|12.52|10.52|12.53|10.53|12.5|10.5|0
1670467800000|2022-12-08 02:50:00|12.51|10.51|12.51|10.51|12.54|10.54|12.51|10.51|0
1670468100000|2022-12-08 02:55:00|12.52|10.52|12.53|10.53|12.54|10.54|12.51|10.51|0
1670468400000|2022-12-08 03:00:00|12.52|10.52|12.53|10.53|12.54|10.54|12.52|10.52|0
1670468700000|2022-12-08 03:05:00|12.52|10.52|12.48|10.48|12.53|10.53|12.48|10.48|0
1670469000000|2022-12-08 03:10:00|12.46|10.46|12.43|10.43|12.47|10.47|12.43|10.43|0
1670469300000|2022-12-08 03:15:00|12.44|10.44|12.41|10.41|12.45|10.45|12.4|10.4|0
1670469600000|2022-12-08 03:20:00|12.4|10.4|12.44|10.44|12.44|10.44|12.38|10.38|0
1670469900000|2022-12-08 03:25:00|12.43|10.43|12.43|10.43|12.46|10.46|12.43|10.43|0
1670470200000|2022-12-08 03:30:00|12.44|10.44|12.4|10.4|12.44|10.44|12.4|10.4|0
1670470500000|2022-12-08 03:35:00|12.41|10.41|12.41|10.41|12.43|10.43|12.4|10.4|0
1670470800000|2022-12-08 03:40:00|12.42|10.42|12.39|10.39|12.42|10.42|12.39|10.39|0
1670471100000|2022-12-08 03:45:00|12.4|10.4|12.4|10.4|12.4|10.4|12.38|10.38|0
1670471400000|2022-12-08 03:50:00|12.39|10.39|12.38|10.38|12.4|10.4|12.38|10.38|0
1670471700000|2022-12-08 03:55:00|12.39|10.39|12.41|10.41|12.41|10.41|12.38|10.38|0
1670472000000|2022-12-08 04:00:00|12.4|10.4|12.4|10.4|12.41|10.41|12.37|10.37|0
1670472300000|2022-12-08 04:05:00|12.41|10.41|12.43|10.43|12.43|10.43|12.4|10.4|0
1670472600000|2022-12-08 04:10:00|12.42|10.42|12.41|10.41|12.43|10.43|12.4|10.4|0
1670472900000|2022-12-08 04:15:00|12.4|10.4|12.43|10.43|12.45|10.45|12.4|10.4|0
1670473200000|2022-12-08 04:20:00|12.44|10.44|12.44|10.44|12.45|10.45|12.41|10.41|0
1670473500000|2022-12-08 04:25:00|12.45|10.45|12.42|10.42|12.45|10.45|12.42|10.42|0
1670473800000|2022-12-08 04:30:00|12.41|10.41|12.41|10.41|12.42|10.42|12.4|10.4|0
1670474100000|2022-12-08 04:35:00|12.4|10.4|12.41|10.41|12.42|10.42|12.4|10.4|0
1670474400000|2022-12-08 04:40:00|12.4|10.4|12.42|10.42|12.43|10.43|12.4|10.4|0
1670474700000|2022-12-08 04:45:00|12.41|10.41|12.41|10.41|12.42|10.42|12.4|10.4|0
1670475000000|2022-12-08 04:50:00|12.4|10.4|12.42|10.42|12.42|10.42|12.4|10.4|0
1670475300000|2022-12-08 04:55:00|12.43|10.43|12.41|10.41|12.43|10.43|12.41|10.41|0
1670475600000|2022-12-08 05:00:00|12.42|10.42|12.42|10.42|12.42|10.42|12.4|10.4|0
1670475900000|2022-12-08 05:05:00|12.43|10.43|12.44|10.44|12.45|10.45|12.42|10.42|0
1670476200000|2022-12-08 05:10:00|12.45|10.45|12.45|10.45|12.45|10.45|12.44|10.44|0
1670476500000|2022-12-08 05:15:00|12.44|10.44|12.45|10.45|12.45|10.45|12.44|10.44|0
1670476800000|2022-12-08 05:20:00|12.44|10.44|12.45|10.45|12.46|10.46|12.44|10.44|0
1670477100000|2022-12-08 05:25:00|12.44|10.44|12.45|10.45|12.46|10.46|12.44|10.44|0
1670477400000|2022-12-08 05:30:00|12.44|10.44|12.42|10.42|12.45|10.45|12.42|10.42|0
1670477700000|2022-12-08 05:35:00|12.41|10.41|12.42|10.42|12.43|10.43|12.41|10.41|0
1670478000000|2022-12-08 05:40:00|12.43|10.43|12.44|10.44|12.45|10.45|12.42|10.42|0
1670478300000|2022-12-08 05:45:00|12.45|10.45|12.45|10.45|12.46|10.46|12.44|10.44|0
1670478600000|2022-12-08 05:50:00|12.44|10.44|12.42|10.42|12.45|10.45|12.41|10.41|0
1670478900000|2022-12-08 05:55:00|12.41|10.41|12.37|10.37|12.41|10.41|12.36|10.36|0
1670479200000|2022-12-08 06:00:00|12.38|10.38|12.39|10.39|12.41|10.41|12.37|10.37|0
1670479500000|2022-12-08 06:05:00|12.4|10.4|12.4|10.4|12.41|10.41|12.39|10.39|0
1670479800000|2022-12-08 06:10:00|12.41|10.41|12.38|10.38|12.41|10.41|12.37|10.37|0
1670480100000|2022-12-08 06:15:00|12.37|10.37|12.37|10.37|12.38|10.38|12.35|10.35|0
1670480400000|2022-12-08 06:20:00|12.38|10.38|12.36|10.36|12.38|10.38|12.34|10.34|0
1670480700000|2022-12-08 06:25:00|12.35|10.35|12.34|10.34|12.37|10.37|12.34|10.34|0
1670481000000|2022-12-08 06:30:00|12.33|10.33|12.3|10.3|12.33|10.33|12.3|10.3|0
1670481300000|2022-12-08 06:35:00|12.29|10.29|12.3|10.3|12.31|10.31|12.29|10.29|0
1670481600000|2022-12-08 06:40:00|12.31|10.31|12.31|10.31|12.31|10.31|12.3|10.3|0
1670481900000|2022-12-08 06:45:00|12.32|10.32|12.3|10.3|12.32|10.32|12.3|10.3|0
1670482200000|2022-12-08 06:50:00|12.31|10.31|12.3|10.3|12.33|10.33|12.3|10.3|0
1670482500000|2022-12-08 06:55:00|12.29|10.29|12.28|10.28|12.3|10.3|12.27|10.27|0
1670482800000|2022-12-08 07:00:00|12.29|10.29|12.3|10.3|12.31|10.31|12.25|10.25|0
1670483100000|2022-12-08 07:05:00|12.31|10.31|12.27|10.27|12.31|10.31|12.25|10.25|0
1670483400000|2022-12-08 07:10:00|12.26|10.26|12.24|10.24|12.26|10.26|12.24|10.24|0
1670483700000|2022-12-08 07:15:00|12.25|10.25|12.23|10.23|12.27|10.27|12.23|10.23|0
1670484000000|2022-12-08 07:20:00|12.22|10.22|12.21|10.21|12.23|10.23|12.2|10.2|0
1670484300000|2022-12-08 07:25:00|12.22|10.22|12.24|10.24|12.25|10.25|12.21|10.21|0
1670484600000|2022-12-08 07:30:00|12.23|10.23|12.17|10.17|12.23|10.23|12.17|10.17|0
1670484900000|2022-12-08 07:35:00|12.18|10.18|12.21|10.21|12.45|10.45|12.18|10.18|0
1670485200000|2022-12-08 07:40:00|12.22|10.22|12.2|10.2|12.25|10.25|12.18|10.18|0
1670485500000|2022-12-08 07:45:00|12.19|10.19|12.21|10.21|12.21|10.21|12.17|10.17|0
1670485800000|2022-12-08 07:50:00|12.2|10.2|12.21|10.21|12.22|10.22|12.18|10.18|0
1670486100000|2022-12-08 07:55:00|12.22|10.22|12.22|10.22|12.23|10.23|12.19|10.19|0
1670486400000|2022-12-08 08:00:00|12.24|10.24|12.28|10.28|12.33|10.33|12.24|10.24|0
1670486700000|2022-12-08 08:05:00|12.18|10.38|12.25|10.45|12.25|10.45|12.16|10.36|0
1670487000000|2022-12-08 08:10:00|12.24|10.44|12.24|10.44|12.27|10.47|12.24|10.44|0
1670487300000|2022-12-08 08:15:00|12.25|10.45|12.23|10.43|12.26|10.46|12.21|10.41|0
1670487600000|2022-12-08 08:20:00|12.25|10.45|12.27|10.47|12.28|10.48|12.25|10.45|0
1670487900000|2022-12-08 08:25:00|12.28|10.48|12.17|10.37|12.29|10.49|12.17|10.37|0
1670488200000|2022-12-08 08:30:00|12.18|10.38|12.19|10.39|12.23|10.43|12.17|10.37|0
1670488500000|2022-12-08 08:35:00|12.18|10.38|12.17|10.37|12.19|10.39|12.12|10.32|0
1670488800000|2022-12-08 08:40:00|12.16|10.36|12.22|10.42|12.24|10.44|12.16|10.36|0
1670489100000|2022-12-08 08:45:00|12.23|10.43|12.23|10.43|12.24|10.44|12.2|10.4|0
1670489400000|2022-12-08 08:50:00|12.24|10.44|12.19|10.39|12.26|10.46|12.18|10.38|0
1670489700000|2022-12-08 08:55:00|12.2|10.4|12.16|10.36|12.2|10.4|12.15|10.35|0
1670490000000|2022-12-08 09:00:00|12.17|10.37|12.2|10.4|12.22|10.42|12.09|10.29|0
1670490300000|2022-12-08 09:05:00|12.19|10.39|12.18|10.38|12.23|10.43|12.18|10.38|0
1670490600000|2022-12-08 09:10:00|12.19|10.39|12.12|10.32|12.19|10.39|12.12|10.32|0
1670490900000|2022-12-08 09:15:00|12.13|10.33|12.18|10.38|12.18|10.38|12.12|10.32|0
1670491200000|2022-12-08 09:20:00|12.19|10.39|12.19|10.39|12.21|10.41|12.17|10.37|0
1670491500000|2022-12-08 09:25:00|12.2|10.4|12.2|10.4|12.22|10.42|12.19|10.39|0
1670491800000|2022-12-08 09:30:00|12.19|10.39|12.19|10.39|12.21|10.41|12.18|10.38|0
1670492100000|2022-12-08 09:35:00|12.18|10.38|12.16|10.36|12.19|10.39|12.11|10.31|0
1670492400000|2022-12-08 09:40:00|12.15|10.35|12.17|10.37|12.2|10.4|12.14|10.34|0
1670492700000|2022-12-08 09:45:00|12.18|10.38|12.23|10.43|12.23|10.43|12.17|10.37|0
1670493000000|2022-12-08 09:50:00|12.22|10.42|12.25|10.45|12.26|10.46|12.22|10.42|0
1670493300000|2022-12-08 09:55:00|12.26|10.46|12.2|10.4|12.26|10.46|12.2|10.4|0
1670493600000|2022-12-08 10:00:00|12.19|10.39|12.14|10.34|12.2|10.4|12.14|10.34|0
1670493900000|2022-12-08 10:05:00|12.15|10.35|12.18|10.38|12.18|10.38|12.13|10.33|0
1670494200000|2022-12-08 10:10:00|12.19|10.39|12.19|10.39|12.2|10.4|12.17|10.37|0
1670494500000|2022-12-08 10:15:00|12.2|10.4|12.21|10.41|12.23|10.43|12.19|10.39|0
1670494800000|2022-12-08 10:20:00|12.2|10.4|12.22|10.42|12.22|10.42|12.2|10.4|0
1670495100000|2022-12-08 10:25:00|12.23|10.43|12.18|10.38|12.23|10.43|12.16|10.36|0
1670495400000|2022-12-08 10:30:00|12.2|10.4|12.16|10.36|12.2|10.4|12.16|10.36|0
1670495700000|2022-12-08 10:35:00|12.15|10.35|12.18|10.38|12.18|10.38|12.15|10.35|0
1670496000000|2022-12-08 10:40:00|12.17|10.37|12.23|10.43|12.24|10.44|12.17|10.37|0
1670496300000|2022-12-08 10:45:00|12.24|10.44|12.26|10.46|12.26|10.46|12.22|10.42|0
1670496600000|2022-12-08 10:50:00|12.25|10.45|12.21|10.41|12.25|10.45|12.21|10.41|0
1670496900000|2022-12-08 10:55:00|12.2|10.4|12.2|10.4|12.22|10.42|12.18|10.38|0
1670497200000|2022-12-08 11:00:00|12.21|10.41|12.17|10.37|12.22|10.42|12.15|10.35|0
1670497500000|2022-12-08 11:05:00|12.16|10.36|12.19|10.39|12.22|10.42|12.16|10.36|0
1670497800000|2022-12-08 11:10:00|12.2|10.4|12.21|10.41|12.24|10.44|12.2|10.4|0
1670498100000|2022-12-08 11:15:00|12.2|10.4|12.2|10.4|12.25|10.45|12.2|10.4|0
1670498400000|2022-12-08 11:20:00|12.21|10.41|12.17|10.37|12.21|10.41|12.17|10.37|0
1670498700000|2022-12-08 11:25:00|12.16|10.36|12.15|10.35|12.18|10.38|12.15|10.35|0
1670499000000|2022-12-08 11:30:00|12.16|10.36|12.11|10.31|12.16|10.36|12.11|10.31|0
1670499300000|2022-12-08 11:35:00|12.12|10.32|12.09|10.29|12.12|10.32|12.09|10.29|0
1670499600000|2022-12-08 11:40:00|12.1|10.3|12.1|10.3|12.12|10.32|12.09|10.29|0
1670499900000|2022-12-08 11:45:00|12.11|10.31|12.03|10.23|12.11|10.31|12.02|10.22|0
1670500200000|2022-12-08 11:50:00|12.02|10.22|12.05|10.25|12.07|10.27|12|10.2|0
1670500500000|2022-12-08 11:55:00|12.04|10.24|12.05|10.25|12.07|10.27|12.04|10.24|0
1670500800000|2022-12-08 12:00:00|12.06|10.26|12.07|10.27|12.1|10.3|12.06|10.26|0
1670501100000|2022-12-08 12:05:00|12.08|10.28|12.09|10.29|12.11|10.31|12.08|10.28|0
1670501400000|2022-12-08 12:10:00|12.1|10.3|12.12|10.32|12.12|10.32|12.09|10.29|0
1670501700000|2022-12-08 12:15:00|12.13|10.33|12.05|10.25|12.13|10.33|12.04|10.24|0
1670502000000|2022-12-08 12:20:00|12.06|10.26|12.05|10.25|12.08|10.28|12.04|10.24|0
1670502300000|2022-12-08 12:25:00|12.04|10.24|12.07|10.27|12.08|10.28|12.04|10.24|0
1670502600000|2022-12-08 12:30:00|12.08|10.28|12.06|10.26|12.09|10.29|12.05|10.25|0
1670502900000|2022-12-08 12:35:00|12.07|10.27|11.99|10.19|12.11|10.31|11.99|10.19|0
1670503200000|2022-12-08 12:40:00|12|10.2|12.01|10.21|12.01|10.21|11.95|10.15|0
1670503500000|2022-12-08 12:45:00|12|10.2|12.01|10.21|12.04|10.24|12|10.2|0
1670503800000|2022-12-08 12:50:00|12|10.2|11.98|10.18|12.02|10.22|11.97|10.17|0
1670504100000|2022-12-08 12:55:00|11.97|10.17|11.94|10.14|11.98|10.18|11.93|10.13|0
1670504400000|2022-12-08 13:00:00|11.93|10.13|11.91|10.11|11.95|10.15|11.89|10.09|0
1670504700000|2022-12-08 13:05:00|11.92|10.12|11.92|10.12|11.95|10.15|11.9|10.1|0
1670505000000|2022-12-08 13:10:00|11.93|10.13|11.96|10.16|11.97|10.17|11.92|10.12|0
1670505300000|2022-12-08 13:15:00|11.95|10.15|11.92|10.12|11.97|10.17|11.91|10.11|0
1670505600000|2022-12-08 13:20:00|11.93|10.13|11.88|10.08|11.93|10.13|11.88|10.08|0
1670505900000|2022-12-08 13:25:00|11.89|10.09|11.89|10.09|11.91|10.11|11.86|10.06|0
1670506200000|2022-12-08 13:30:00|11.88|10.08|11.86|10.06|11.93|10.13|11.79|9.99|0
1670506500000|2022-12-08 13:35:00|11.85|10.05|11.97|10.17|12.18|10.38|11.65|9.85|0
1670506800000|2022-12-08 13:40:00|11.96|10.16|12.05|10.25|12.05|10.25|11.96|10.16|0
1670507100000|2022-12-08 13:45:00|12.06|10.26|12.08|10.28|12.08|10.28|12.02|10.22|0
1670507400000|2022-12-08 13:50:00|12.07|10.27|12.11|10.31|12.11|10.31|12.04|10.24|0
1670507700000|2022-12-08 13:55:00|12.1|10.3|12.07|10.27|12.12|10.32|12.03|10.23|0
1670508000000|2022-12-08 14:00:00|12.06|10.26|12.04|10.24|12.06|10.26|12.02|10.22|0
1670508300000|2022-12-08 14:05:00|12.05|10.25|12.09|10.29|12.11|10.31|12.01|10.21|0
1670508600000|2022-12-08 14:10:00|12.1|10.3|12.16|10.36|12.17|10.37|12.1|10.3|0
1670508900000|2022-12-08 14:15:00|12.17|10.37|12.16|10.36|12.2|10.4|12.16|10.36|0
1670509200000|2022-12-08 14:20:00|12.17|10.37|12.15|10.35|12.18|10.38|12.12|10.32|0
1670509500000|2022-12-08 14:25:00|12.16|10.36|12.15|10.35|12.18|10.38|12.11|10.31|0
1670509800000|2022-12-08 14:30:00|12.14|10.34|12.39|10.59|12.42|10.62|12.11|10.31|0
1670510100000|2022-12-08 14:35:00|12.4|10.6|12.33|10.53|12.46|10.66|12.31|10.51|0
1670510400000|2022-12-08 14:40:00|12.31|10.51|12.47|10.67|12.47|10.67|12.27|10.47|0
1670510700000|2022-12-08 14:45:00|12.49|10.69|12.29|10.49|12.51|10.71|12.27|10.47|0
1670511000000|2022-12-08 14:50:00|12.3|10.5|12.12|10.32|12.3|10.5|12.07|10.27|0
1670511300000|2022-12-08 14:55:00|12.11|10.31|11.91|10.11|12.14|10.34|11.9|10.1|0
1670511600000|2022-12-08 15:00:00|11.92|10.12|11.88|10.08|11.94|10.14|11.84|10.04|0
1670511900000|2022-12-08 15:05:00|11.87|10.07|11.83|10.03|11.87|10.07|11.76|9.96|0
1670512200000|2022-12-08 15:10:00|11.82|10.02|11.83|10.03|11.88|10.08|11.79|9.99|0
1670512500000|2022-12-08 15:15:00|11.82|10.02|11.93|10.13|11.93|10.13|11.78|9.98|0
1670512800000|2022-12-08 15:20:00|11.92|10.12|11.85|10.05|11.92|10.12|11.84|10.04|0
1670513100000|2022-12-08 15:25:00|11.84|10.04|11.75|9.95|11.84|10.04|11.7|9.9|0
1670513400000|2022-12-08 15:30:00|11.74|9.94|11.72|9.92|11.87|10.07|11.71|9.91|0
1670513700000|2022-12-08 15:35:00|11.73|9.93|11.78|9.98|11.78|9.98|11.67|9.87|0
1670514000000|2022-12-08 15:40:00|11.77|9.97|11.84|10.04|11.88|10.08|11.75|9.95|0
1670514300000|2022-12-08 15:45:00|11.83|10.03|11.8|10|11.87|10.07|11.79|9.99|0
1670514600000|2022-12-08 15:50:00|11.79|9.99|11.78|9.98|11.83|10.03|11.76|9.96|0
1670514900000|2022-12-08 15:55:00|11.77|9.97|11.81|10.01|11.84|10.04|11.74|9.94|0
1670515200000|2022-12-08 16:00:00|11.82|10.02|11.91|10.11|11.91|10.11|11.76|9.96|0
1670515500000|2022-12-08 16:05:00|11.92|10.12|12.06|10.26|12.06|10.26|11.89|10.09|0
1670515800000|2022-12-08 16:10:00|12.05|10.25|11.97|10.17|12.05|10.25|11.95|10.15|0
1670516100000|2022-12-08 16:15:00|11.96|10.16|12.1|10.3|12.15|10.35|11.95|10.15|0
1670516400000|2022-12-08 16:20:00|12.11|10.31|12.1|10.3|12.15|10.35|12.05|10.25|0
1670516700000|2022-12-08 16:25:00|12.11|10.31|11.97|10.17|12.13|10.33|11.96|10.16|0
1670517000000|2022-12-08 16:30:00|11.98|10.18|11.98|10.18|11.98|10.18|11.95|10.15|0
1670517300000|2022-12-08 16:35:00|11.99|10.19|11.9|10.1|12.04|10.24|11.89|10.09|0
1670517600000|2022-12-08 16:40:00|11.89|10.09|11.91|10.11|11.98|10.18|11.89|10.09|0
1670517900000|2022-12-08 16:45:00|11.92|10.12|11.88|10.08|11.95|10.15|11.85|10.05|0
1670518200000|2022-12-08 16:50:00|11.87|10.07|11.88|10.08|11.92|10.12|11.86|10.06|0
1670518500000|2022-12-08 16:55:00|11.87|10.07|11.91|10.11|11.91|10.11|11.86|10.06|0
1670518800000|2022-12-08 17:00:00|11.92|10.12|11.99|10.19|12|10.2|11.86|10.06|0
1670519100000|2022-12-08 17:05:00|12|10.2|11.91|10.11|12.01|10.21|11.91|10.11|0
1670519400000|2022-12-08 17:10:00|11.89|10.09|11.91|10.11|11.96|10.16|11.87|10.07|0
1670519700000|2022-12-08 17:15:00|11.92|10.12|11.97|10.17|11.98|10.18|11.91|10.11|0
1670520000000|2022-12-08 17:20:00|11.98|10.18|11.95|10.15|12.05|10.25|11.93|10.13|0
1670520300000|2022-12-08 17:25:00|11.96|10.16|12.03|10.23|12.06|10.26|11.96|10.16|0
1670520600000|2022-12-08 17:30:00|12.04|10.24|12.01|10.21|12.08|10.28|12|10.2|0
1670520900000|2022-12-08 17:35:00|12.02|10.22|12.07|10.27|12.08|10.28|11.98|10.18|0
1670521200000|2022-12-08 17:40:00|12.06|10.26|12.06|10.26|12.08|10.28|12.02|10.22|0
1670521500000|2022-12-08 17:45:00|12.07|10.27|12.04|10.24|12.13|10.33|12.04|10.24|0
1670521800000|2022-12-08 17:50:00|12.03|10.23|11.96|10.16|12.03|10.23|11.96|10.16|0
1670522100000|2022-12-08 17:55:00|11.97|10.17|11.96|10.16|12|10.2|11.95|10.15|0
1670522400000|2022-12-08 18:00:00|11.97|10.17|11.94|10.14|11.97|10.17|11.91|10.11|0
1670522700000|2022-12-08 18:05:00|11.93|10.13|11.91|10.11|11.97|10.17|11.88|10.08|0
1670523000000|2022-12-08 18:10:00|11.92|10.12|11.96|10.16|11.97|10.17|11.91|10.11|0
1670523300000|2022-12-08 18:15:00|11.97|10.17|11.93|10.13|11.99|10.19|11.91|10.11|0
1670523600000|2022-12-08 18:20:00|11.94|10.14|11.93|10.13|12|10.2|11.93|10.13|0
1670523900000|2022-12-08 18:25:00|11.92|10.12|11.82|10.02|11.94|10.14|11.82|10.02|0
1670524200000|2022-12-08 18:30:00|11.81|10.01|11.78|9.98|11.81|10.01|11.75|9.95|0
1670524500000|2022-12-08 18:35:00|11.79|9.99|11.74|9.94|11.81|10.01|11.74|9.94|0
1670524800000|2022-12-08 18:40:00|11.73|9.93|11.68|9.88|11.73|9.93|11.66|9.86|0
1670525100000|2022-12-08 18:45:00|11.67|9.87|11.7|9.9|11.72|9.92|11.67|9.87|0
1670525400000|2022-12-08 18:50:00|11.71|9.91|11.82|10.02|11.82|10.02|11.7|9.9|0
1670525700000|2022-12-08 18:55:00|11.81|10.01|11.82|10.02|11.85|10.05|11.8|10|0
1670526000000|2022-12-08 19:00:00|11.83|10.03|12.07|10.27|12.07|10.27|11.83|10.03|0
1670526300000|2022-12-08 19:05:00|12.08|10.28|11.76|9.96|12.23|10.43|11.69|9.89|0
1670526600000|2022-12-08 19:10:00|11.78|9.98|11.76|9.96|11.85|10.05|11.76|9.96|0
1670526900000|2022-12-08 19:15:00|11.77|9.97|11.74|9.94|11.82|10.02|11.69|9.89|0
1670527200000|2022-12-08 19:20:00|11.75|9.95|11.7|9.9|11.76|9.96|11.67|9.87|0
1670527500000|2022-12-08 19:25:00|11.69|9.89|11.78|9.98|11.79|9.99|11.67|9.87|0
1670527800000|2022-12-08 19:30:00|11.77|9.97|11.81|10.01|11.86|10.06|11.76|9.96|0
1670528100000|2022-12-08 19:35:00|11.82|10.02|11.73|9.93|11.85|10.05|11.72|9.92|0
1670528400000|2022-12-08 19:40:00|11.74|9.94|11.72|9.92|11.74|9.94|11.67|9.87|0
1670528700000|2022-12-08 19:45:00|11.71|9.91|11.71|9.91|11.73|9.93|11.67|9.87|0
1670529000000|2022-12-08 19:50:00|11.72|9.92|11.61|9.81|11.78|9.98|11.61|9.81|0
1670529300000|2022-12-08 19:55:00|11.62|9.82|11.7|9.9|11.71|9.91|11.6|9.8|0
1670529600000|2022-12-08 20:00:00|11.71|9.91|11.74|9.94|11.78|9.98|11.69|9.89|0
1670529900000|2022-12-08 20:05:00|11.75|9.95|11.7|9.9|11.83|10.03|11.69|9.89|0
1670530200000|2022-12-08 20:10:00|11.69|9.89|11.71|9.91|11.74|9.94|11.63|9.83|0
1670530500000|2022-12-08 20:15:00|11.7|9.9|11.62|9.82|11.75|9.95|11.61|9.81|0
1670530800000|2022-12-08 20:20:00|11.63|9.83|11.55|9.75|11.68|9.88|11.53|9.73|0
1670531100000|2022-12-08 20:25:00|11.53|9.73|11.56|9.76|11.58|9.78|11.52|9.72|0
1670531400000|2022-12-08 20:30:00|11.55|9.75|11.59|9.79|11.61|9.81|11.48|9.68|0
1670531700000|2022-12-08 20:35:00|11.6|9.8|11.64|9.84|11.64|9.84|11.59|9.79|0
1670532000000|2022-12-08 20:40:00|11.63|9.83|11.72|9.92|11.88|10.08|11.63|9.83|0
1670532300000|2022-12-08 20:45:00|11.73|9.93|11.81|10.01|11.86|10.06|11.73|9.93|0
1670532600000|2022-12-08 20:50:00|11.83|10.03|11.72|9.92|11.88|10.08|11.71|9.91|0
1670532900000|2022-12-08 20:55:00|11.74|9.94|11.62|9.82|11.74|9.94|11.6|9.8|0
1670533200000|2022-12-08 21:00:00|11.61|9.81|11.59|9.79|11.65|9.85|11.58|9.78|0
1670533500000|2022-12-08 21:05:00|11.6|9.8|11.58|9.78|11.63|9.83|11.58|9.78|0
1670533800000|2022-12-08 21:10:00|11.59|9.79|11.63|9.83|11.63|9.83|11.59|9.79|0
1670534100000|2022-12-08 21:15:00|11.72|9.72|11.69|9.69|11.72|9.72|11.68|9.68|0
1670534400000|2022-12-08 21:20:00|11.68|9.68|11.68|9.68|11.69|9.69|11.68|9.68|0
1670534700000|2022-12-08 21:25:00|11.69|9.69|11.85|9.85|11.86|9.86|11.63|9.63|0
1670535000000|2022-12-08 21:30:00|11.86|9.86|11.88|9.88|11.88|9.88|11.85|9.85|0
1670535300000|2022-12-08 21:35:00|11.89|9.89|11.91|9.91|11.93|9.93|11.88|9.88|0
1670535600000|2022-12-08 21:40:00|11.92|9.92|11.93|9.93|11.93|9.93|11.9|9.9|0
1670535900000|2022-12-08 21:45:00|11.94|9.94|11.96|9.96|11.96|9.96|11.93|9.93|0
1670536200000|2022-12-08 21:50:00|11.95|9.95|11.93|9.93|11.95|9.95|11.93|9.93|0
1670536500000|2022-12-08 21:55:00|11.94|9.94|11.96|9.96|11.97|9.97|11.93|9.93|0
1670536800000|2022-12-08 22:00:00|11.95|9.95|11.95|9.95|11.95|9.95|11.95|9.95|0
1670537100000|2022-12-08 22:05:00|11.96|9.96|11.95|9.95|11.96|9.96|11.95|9.95|0
1670537400000|2022-12-08 22:10:00|11.96|9.96|11.96|9.96|11.96|9.96|11.96|9.96|0
1670538000000|2022-12-08 22:20:00|11.95|9.95|11.95|9.95|11.95|9.95|11.95|9.95|0
1670538300000|2022-12-08 22:25:00|11.94|9.94|11.95|9.95|11.95|9.95|11.94|9.94|0
1670538600000|2022-12-08 22:30:00|11.94|9.94|11.94|9.94|11.95|9.95|11.93|9.93|0
1670538900000|2022-12-08 22:35:00|11.93|9.93|11.93|9.93|11.94|9.94|11.92|9.92|0
1670539800000|2022-12-08 22:50:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1670540100000|2022-12-08 22:55:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1670540400000|2022-12-08 23:00:00|11.95|9.95|11.89|9.89|11.95|9.95|11.89|9.89|0
1670540700000|2022-12-08 23:05:00|11.9|9.9|11.9|9.9|11.9|9.9|11.89|9.89|0
1670541000000|2022-12-08 23:10:00|11.89|9.89|11.86|9.86|11.91|9.91|11.86|9.86|0
1670541300000|2022-12-08 23:15:00|11.87|9.87|11.9|9.9|11.9|9.9|11.86|9.86|0
1670541600000|2022-12-08 23:20:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1670541900000|2022-12-08 23:25:00|11.92|9.92|11.92|9.92|11.92|9.92|11.91|9.91|0
1670542200000|2022-12-08 23:30:00|11.91|9.91|11.93|9.93|11.93|9.93|11.9|9.9|0
1670542500000|2022-12-08 23:35:00|11.95|9.95|11.96|9.96|11.97|9.97|11.95|9.95|0
1670542800000|2022-12-08 23:40:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1670543100000|2022-12-08 23:45:00|11.94|9.94|11.97|9.97|11.97|9.97|11.94|9.94|0
1670543400000|2022-12-08 23:50:00|11.96|9.96|11.96|9.96|11.96|9.96|11.96|9.96|0
1670543700000|2022-12-08 23:55:00|11.97|9.97|11.98|9.98|11.98|9.98|11.96|9.96|0
1670544000000|2022-12-09 00:00:00|11.99|9.99|11.98|9.98|12|10|11.97|9.97|0
1670544300000|2022-12-09 00:05:00|11.99|9.99|11.99|9.99|12|10|11.99|9.99|0
1670544600000|2022-12-09 00:10:00|12|10|11.96|9.96|12|10|11.96|9.96|0
1670544900000|2022-12-09 00:15:00|11.95|9.95|11.97|9.97|11.97|9.97|11.95|9.95|0
1670545200000|2022-12-09 00:20:00|11.96|9.96|11.98|9.98|11.98|9.98|11.96|9.96|0
1670545500000|2022-12-09 00:25:00|11.99|9.99|12.02|10.02|12.03|10.03|11.99|9.99|0
1670545800000|2022-12-09 00:30:00|12.01|10.01|12.03|10.03|12.03|10.03|12.01|10.01|0
1670546100000|2022-12-09 00:35:00|12.02|10.02|12.01|10.01|12.03|10.03|12.01|10.01|0
1670546400000|2022-12-09 00:40:00|12|10|12.01|10.01|12.02|10.02|12|10|0
1670546700000|2022-12-09 00:45:00|12|10|12.02|10.02|12.02|10.02|12|10|0
1670547000000|2022-12-09 00:50:00|12.01|10.01|12.01|10.01|12.03|10.03|12.01|10.01|0
1670547300000|2022-12-09 00:55:00|12|10|11.99|9.99|12.01|10.01|11.99|9.99|0
1670547600000|2022-12-09 01:00:00|12|10|11.98|9.98|12|10|11.98|9.98|0
1670547900000|2022-12-09 01:05:00|11.99|9.99|11.97|9.97|11.99|9.99|11.97|9.97|0
1670548200000|2022-12-09 01:10:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1670548500000|2022-12-09 01:15:00|11.98|9.98|11.96|9.96|11.98|9.98|11.96|9.96|0
1670548800000|2022-12-09 01:20:00|11.95|9.95|11.93|9.93|11.96|9.96|11.93|9.93|0
1670549100000|2022-12-09 01:25:00|11.92|9.92|11.88|9.88|11.93|9.93|11.88|9.88|0
1670549400000|2022-12-09 01:30:00|11.87|9.87|11.85|9.85|11.87|9.87|11.83|9.83|0
1670549700000|2022-12-09 01:35:00|11.86|9.86|11.83|9.83|11.87|9.87|11.83|9.83|0
1670550000000|2022-12-09 01:40:00|11.82|9.82|11.84|9.84|11.85|9.85|11.82|9.82|0
1670550300000|2022-12-09 01:45:00|11.85|9.85|11.84|9.84|11.85|9.85|11.83|9.83|0
1670550600000|2022-12-09 01:50:00|11.83|9.83|11.83|9.83|11.84|9.84|11.83|9.83|0
1670550900000|2022-12-09 01:55:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1670551200000|2022-12-09 02:00:00|11.81|9.81|11.79|9.79|11.81|9.81|11.77|9.77|0
1670551500000|2022-12-09 02:05:00|11.78|9.78|11.8|9.8|11.8|9.8|11.78|9.78|0
1670551800000|2022-12-09 02:10:00|11.79|9.79|11.8|9.8|11.81|9.81|11.79|9.79|0
1670552100000|2022-12-09 02:15:00|11.79|9.79|11.75|9.75|11.79|9.79|11.75|9.75|0
1670552400000|2022-12-09 02:20:00|11.76|9.76|11.8|9.8|11.8|9.8|11.75|9.75|0
1670552700000|2022-12-09 02:25:00|11.79|9.79|11.8|9.8|11.8|9.8|11.79|9.79|0
1670553000000|2022-12-09 02:30:00|11.81|9.81|11.83|9.83|11.83|9.83|11.81|9.81|0
1670553300000|2022-12-09 02:35:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1670553600000|2022-12-09 02:40:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1670553900000|2022-12-09 02:45:00|11.84|9.84|11.83|9.83|11.84|9.84|11.82|9.82|0
1670554200000|2022-12-09 02:50:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1670554500000|2022-12-09 02:55:00|11.81|9.81|11.81|9.81|11.81|9.81|11.8|9.8|0
1670554800000|2022-12-09 03:00:00|11.8|9.8|11.77|9.77|11.8|9.8|11.76|9.76|0
1670555100000|2022-12-09 03:05:00|11.76|9.76|11.74|9.74|11.76|9.76|11.73|9.73|0
1670555400000|2022-12-09 03:10:00|11.73|9.73|11.75|9.75|11.75|9.75|11.73|9.73|0
1670555700000|2022-12-09 03:15:00|11.74|9.74|11.73|9.73|11.74|9.74|11.73|9.73|0
1670556000000|2022-12-09 03:20:00|11.72|9.72|11.72|9.72|11.73|9.73|11.71|9.71|0
1670556300000|2022-12-09 03:25:00|11.71|9.71|11.72|9.72|11.72|9.72|11.71|9.71|0
1670556600000|2022-12-09 03:30:00|11.73|9.73|11.72|9.72|11.75|9.75|11.72|9.72|0
1670556900000|2022-12-09 03:35:00|11.73|9.73|11.74|9.74|11.74|9.74|11.73|9.73|0
1670557200000|2022-12-09 03:40:00|11.75|9.75|11.71|9.71|11.75|9.75|11.71|9.71|0
1670557500000|2022-12-09 03:45:00|11.7|9.7|11.72|9.72|11.73|9.73|11.68|9.68|0
1670557800000|2022-12-09 03:50:00|11.73|9.73|11.71|9.71|11.73|9.73|11.71|9.71|0
1670558100000|2022-12-09 03:55:00|11.7|9.7|11.71|9.71|11.72|9.72|11.69|9.69|0
1670558400000|2022-12-09 04:00:00|11.7|9.7|11.71|9.71|11.71|9.71|11.7|9.7|0
1670558700000|2022-12-09 04:05:00|11.7|9.7|11.7|9.7|11.7|9.7|11.68|9.68|0
1670559000000|2022-12-09 04:10:00|11.69|9.69|11.68|9.68|11.69|9.69|11.67|9.67|0
1670559300000|2022-12-09 04:15:00|11.67|9.67|11.69|9.69|11.69|9.69|11.67|9.67|0
1670559600000|2022-12-09 04:20:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1670559900000|2022-12-09 04:25:00|11.68|9.68|11.67|9.67|11.68|9.68|11.67|9.67|0
1670560200000|2022-12-09 04:30:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1670560500000|2022-12-09 04:35:00|11.7|9.7|11.7|9.7|11.7|9.7|11.7|9.7|0
1670560800000|2022-12-09 04:40:00|11.71|9.71|11.7|9.7|11.71|9.71|11.7|9.7|0
1670561100000|2022-12-09 04:45:00|11.71|9.71|11.71|9.71|11.71|9.71|11.71|9.71|0
1670561700000|2022-12-09 04:55:00|11.72|9.72|11.71|9.71|11.72|9.72|11.71|9.71|0
1670562000000|2022-12-09 05:00:00|11.72|9.72|11.72|9.72|11.72|9.72|11.7|9.7|0
1670562300000|2022-12-09 05:05:00|11.71|9.71|11.7|9.7|11.71|9.71|11.69|9.69|0
1670562600000|2022-12-09 05:10:00|11.71|9.71|11.7|9.7|11.72|9.72|11.7|9.7|0
1670562900000|2022-12-09 05:15:00|11.71|9.71|11.72|9.72|11.72|9.72|11.69|9.69|0
1670563200000|2022-12-09 05:20:00|11.71|9.71|11.71|9.71|11.72|9.72|11.69|9.69|0
1670563500000|2022-12-09 05:25:00|11.7|9.7|11.71|9.71|11.72|9.72|11.7|9.7|0
1670563800000|2022-12-09 05:30:00|11.7|9.7|11.7|9.7|11.71|9.71|11.68|9.68|0
1670564100000|2022-12-09 05:35:00|11.69|9.69|11.72|9.72|11.72|9.72|11.68|9.68|0
1670564400000|2022-12-09 05:40:00|11.71|9.71|11.69|9.69|11.71|9.71|11.68|9.68|0
1670564700000|2022-12-09 05:45:00|11.68|9.68|11.68|9.68|11.69|9.69|11.67|9.67|0
1670565000000|2022-12-09 05:50:00|11.69|9.69|11.7|9.7|11.7|9.7|11.68|9.68|0
1670565300000|2022-12-09 05:55:00|11.69|9.69|11.7|9.7|11.7|9.7|11.69|9.69|0
1670565600000|2022-12-09 06:00:00|11.69|9.69|11.69|9.69|11.7|9.7|11.68|9.68|0
1670565900000|2022-12-09 06:05:00|11.68|9.68|11.69|9.69|11.69|9.69|11.68|9.68|0
1670566200000|2022-12-09 06:10:00|11.68|9.68|11.68|9.68|11.69|9.69|11.68|9.68|0
1670566500000|2022-12-09 06:15:00|11.69|9.69|11.68|9.68|11.69|9.69|11.68|9.68|0
1670566800000|2022-12-09 06:20:00|11.69|9.69|11.69|9.69|11.69|9.69|11.68|9.68|0
1670567100000|2022-12-09 06:25:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1670567400000|2022-12-09 06:30:00|11.7|9.7|11.69|9.69|11.71|9.71|11.69|9.69|0
1670567700000|2022-12-09 06:35:00|11.7|9.7|11.69|9.69|11.7|9.7|11.68|9.68|0
1670568000000|2022-12-09 06:40:00|11.68|9.68|11.67|9.67|11.69|9.69|11.67|9.67|0
1670568300000|2022-12-09 06:45:00|11.68|9.68|11.67|9.67|11.68|9.68|11.67|9.67|0
1670568600000|2022-12-09 06:50:00|11.68|9.68|11.67|9.67|11.68|9.68|11.67|9.67|0
1670568900000|2022-12-09 06:55:00|11.63|9.63|11.61|9.61|11.64|9.64|11.61|9.61|0
1670569200000|2022-12-09 07:00:00|11.62|9.62|11.64|9.64|11.64|9.64|11.62|9.62|0
1670569500000|2022-12-09 07:05:00|11.63|9.63|11.64|9.64|11.64|9.64|11.62|9.62|0
1670569800000|2022-12-09 07:10:00|11.63|9.63|11.67|9.67|11.67|9.67|11.63|9.63|0
1670570100000|2022-12-09 07:15:00|11.66|9.66|11.67|9.67|11.69|9.69|11.66|9.66|0
1670570400000|2022-12-09 07:20:00|11.66|9.66|11.64|9.64|11.66|9.66|11.63|9.63|0
1670570700000|2022-12-09 07:25:00|11.63|9.63|11.54|9.54|11.63|9.63|11.54|9.54|0
1670571000000|2022-12-09 07:30:00|11.55|9.55|11.52|9.52|11.56|9.56|11.51|9.51|0
1670571300000|2022-12-09 07:35:00|11.53|9.53|11.54|9.54|11.54|9.54|11.52|9.52|0
1670571600000|2022-12-09 07:40:00|11.55|9.55|11.55|9.55|11.56|9.56|11.54|9.54|0
1670571900000|2022-12-09 07:45:00|11.56|9.56|11.57|9.57|11.57|9.57|11.55|9.55|0
1670572200000|2022-12-09 07:50:00|11.58|9.58|11.58|9.58|11.59|9.59|11.58|9.58|0
1670572500000|2022-12-09 07:55:00|11.59|9.59|11.56|9.56|11.59|9.59|11.55|9.55|0
1670572800000|2022-12-09 08:00:00|11.57|9.57|11.6|9.6|11.6|9.6|11.54|9.54|0
1670573100000|2022-12-09 08:05:00|11.51|9.71|11.51|9.71|11.53|9.73|11.5|9.7|0
1670573400000|2022-12-09 08:10:00|11.5|9.7|11.54|9.74|11.54|9.74|11.5|9.7|0
1670573700000|2022-12-09 08:15:00|11.55|9.75|11.55|9.75|11.56|9.76|11.51|9.71|0
1670574000000|2022-12-09 08:20:00|11.56|9.76|11.69|9.89|11.7|9.9|11.55|9.75|0
1670574300000|2022-12-09 08:25:00|11.7|9.9|11.71|9.91|11.72|9.92|11.7|9.9|0
1670574600000|2022-12-09 08:30:00|11.72|9.92|11.72|9.92|11.75|9.95|11.7|9.9|0
1670574900000|2022-12-09 08:35:00|11.73|9.93|11.69|9.89|11.73|9.93|11.67|9.87|0
1670575200000|2022-12-09 08:40:00|11.68|9.88|11.73|9.93|11.74|9.94|11.68|9.88|0
1670575500000|2022-12-09 08:45:00|11.74|9.94|11.72|9.92|11.74|9.94|11.71|9.91|0
1670575800000|2022-12-09 08:50:00|11.73|9.93|11.72|9.92|11.74|9.94|11.71|9.91|0
1670576100000|2022-12-09 08:55:00|11.71|9.91|11.69|9.89|11.72|9.92|11.68|9.88|0
1670576400000|2022-12-09 09:00:00|11.7|9.9|11.7|9.9|11.74|9.94|11.69|9.89|0
1670576700000|2022-12-09 09:05:00|11.69|9.89|11.69|9.89|11.76|9.96|11.68|9.88|0
1670577000000|2022-12-09 09:10:00|11.68|9.88|11.66|9.86|11.7|9.9|11.64|9.84|0
1670577300000|2022-12-09 09:15:00|11.65|9.85|11.67|9.87|11.68|9.88|11.65|9.85|0
1670577600000|2022-12-09 09:20:00|11.68|9.88|11.7|9.9|11.71|9.91|11.68|9.88|0
1670577900000|2022-12-09 09:25:00|11.69|9.89|11.7|9.9|11.71|9.91|11.69|9.89|0
1670578200000|2022-12-09 09:30:00|11.69|9.89|11.74|9.94|11.76|9.96|11.69|9.89|0
1670578500000|2022-12-09 09:35:00|11.75|9.95|11.75|9.95|11.76|9.96|11.74|9.94|0
1670578800000|2022-12-09 09:40:00|11.76|9.96|11.77|9.97|11.78|9.98|11.74|9.94|0
1670579100000|2022-12-09 09:45:00|11.78|9.98|11.75|9.95|11.78|9.98|11.74|9.94|0
1670579400000|2022-12-09 09:50:00|11.74|9.94|11.75|9.95|11.76|9.96|11.74|9.94|0
1670579700000|2022-12-09 09:55:00|11.76|9.96|11.75|9.95|11.76|9.96|11.74|9.94|0
1670580000000|2022-12-09 10:00:00|11.74|9.94|11.7|9.9|11.75|9.95|11.69|9.89|0
1670580300000|2022-12-09 10:05:00|11.69|9.89|11.69|9.89|11.7|9.9|11.68|9.88|0
1670580600000|2022-12-09 10:10:00|11.68|9.88|11.69|9.89|11.69|9.89|11.67|9.87|0
1670580900000|2022-12-09 10:15:00|11.68|9.88|11.66|9.86|11.69|9.89|11.66|9.86|0
1670581200000|2022-12-09 10:20:00|11.67|9.87|11.67|9.87|11.67|9.87|11.65|9.85|0
1670581500000|2022-12-09 10:25:00|11.66|9.86|11.65|9.85|11.67|9.87|11.64|9.84|0
1670581800000|2022-12-09 10:30:00|11.64|9.84|11.66|9.86|11.66|9.86|11.64|9.84|0
1670582100000|2022-12-09 10:35:00|11.65|9.85|11.65|9.85|11.67|9.87|11.64|9.84|0
1670582400000|2022-12-09 10:40:00|11.64|9.84|11.64|9.84|11.66|9.86|11.63|9.83|0
1670582700000|2022-12-09 10:45:00|11.65|9.85|11.67|9.87|11.67|9.87|11.64|9.84|0
1670583000000|2022-12-09 10:50:00|11.66|9.86|11.65|9.85|11.67|9.87|11.65|9.85|0
1670583300000|2022-12-09 10:55:00|11.66|9.86|11.59|9.79|11.66|9.86|11.56|9.76|0
1670583600000|2022-12-09 11:00:00|11.58|9.78|11.53|9.73|11.58|9.78|11.51|9.71|0
1670583900000|2022-12-09 11:05:00|11.52|9.72|11.58|9.78|11.59|9.79|11.51|9.71|0
1670584200000|2022-12-09 11:10:00|11.59|9.79|11.6|9.8|11.6|9.8|11.57|9.77|0
1670584500000|2022-12-09 11:15:00|11.59|9.79|11.59|9.79|11.61|9.81|11.59|9.79|0
1670584800000|2022-12-09 11:20:00|11.6|9.8|11.59|9.79|11.6|9.8|11.57|9.77|0
1670585100000|2022-12-09 11:25:00|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1670585400000|2022-12-09 11:30:00|11.56|9.76|11.56|9.76|11.57|9.77|11.55|9.75|0
1670585700000|2022-12-09 11:35:00|11.57|9.77|11.61|9.81|11.61|9.81|11.57|9.77|0
1670586000000|2022-12-09 11:40:00|11.62|9.82|11.62|9.82|11.62|9.82|11.6|9.8|0
1670586300000|2022-12-09 11:45:00|11.61|9.81|11.59|9.79|11.62|9.82|11.59|9.79|0
1670586600000|2022-12-09 11:50:00|11.6|9.8|11.56|9.76|11.6|9.8|11.56|9.76|0
1670586900000|2022-12-09 11:55:00|11.57|9.77|11.56|9.76|11.58|9.78|11.55|9.75|0
1670587200000|2022-12-09 12:00:00|11.57|9.77|11.58|9.78|11.6|9.8|11.55|9.75|0
1670587500000|2022-12-09 12:05:00|11.59|9.79|11.57|9.77|11.6|9.8|11.55|9.75|0
1670587800000|2022-12-09 12:10:00|11.56|9.76|11.6|9.8|11.62|9.82|11.56|9.76|0
1670588100000|2022-12-09 12:15:00|11.59|9.79|11.59|9.79|11.62|9.82|11.59|9.79|0
1670588400000|2022-12-09 12:20:00|11.58|9.78|11.54|9.74|11.58|9.78|11.53|9.73|0
1670588700000|2022-12-09 12:25:00|11.55|9.75|11.47|9.67|11.55|9.75|11.46|9.66|0
1670589000000|2022-12-09 12:30:00|11.46|9.66|11.44|9.64|11.48|9.68|11.42|9.62|0
1670589300000|2022-12-09 12:35:00|11.43|9.63|11.44|9.64|11.45|9.65|11.43|9.63|0
1670589600000|2022-12-09 12:40:00|11.43|9.63|11.43|9.63|11.44|9.64|11.41|9.61|0
1670589900000|2022-12-09 12:45:00|11.44|9.64|11.43|9.63|11.44|9.64|11.41|9.61|0
1670590200000|2022-12-09 12:50:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1670590500000|2022-12-09 12:55:00|11.41|9.61|11.38|9.58|11.41|9.61|11.36|9.56|0
1670590800000|2022-12-09 13:00:00|11.39|9.59|11.36|9.56|11.39|9.59|11.35|9.55|0
1670591100000|2022-12-09 13:05:00|11.37|9.57|11.4|9.6|11.4|9.6|11.36|9.56|0
1670591400000|2022-12-09 13:10:00|11.41|9.61|11.44|9.64|11.45|9.65|11.4|9.6|0
1670591700000|2022-12-09 13:15:00|11.45|9.65|11.44|9.64|11.48|9.68|11.44|9.64|0
1670592000000|2022-12-09 13:20:00|11.43|9.63|11.39|9.59|11.44|9.64|11.39|9.59|0
1670592300000|2022-12-09 13:25:00|11.4|9.6|11.41|9.61|11.44|9.64|11.39|9.59|0
1670592600000|2022-12-09 13:30:00|11.36|9.56|11.58|9.78|12.59|10.79|11.36|9.56|0
1670592900000|2022-12-09 13:35:00|11.56|9.76|11.69|9.89|11.76|9.96|11.5|9.7|0
1670593200000|2022-12-09 13:40:00|11.74|9.94|11.78|9.98|11.78|9.98|11.55|9.75|0
1670593500000|2022-12-09 13:45:00|11.79|9.99|11.65|9.85|11.79|9.99|11.6|9.8|0
1670593800000|2022-12-09 13:50:00|11.64|9.84|11.62|9.82|11.65|9.85|11.52|9.72|0
1670594100000|2022-12-09 13:55:00|11.61|9.81|11.49|9.69|11.61|9.81|11.43|9.63|0
1670594400000|2022-12-09 14:00:00|11.48|9.68|11.56|9.76|11.56|9.76|11.47|9.67|0
1670594700000|2022-12-09 14:05:00|11.55|9.75|11.61|9.81|11.61|9.81|11.54|9.74|0
1670595000000|2022-12-09 14:10:00|11.6|9.8|11.69|9.89|11.74|9.94|11.59|9.79|0
1670595300000|2022-12-09 14:15:00|11.7|9.9|11.61|9.81|11.7|9.9|11.58|9.78|0
1670595600000|2022-12-09 14:20:00|11.6|9.8|11.63|9.83|11.67|9.87|11.59|9.79|0
1670595900000|2022-12-09 14:25:00|11.62|9.82|11.59|9.79|11.66|9.86|11.58|9.78|0
1670596200000|2022-12-09 14:30:00|11.55|9.75|11.49|9.69|11.76|9.96|11.45|9.65|0
1670596500000|2022-12-09 14:35:00|11.48|9.68|11.41|9.61|11.54|9.74|11.33|9.53|0
1670596800000|2022-12-09 14:40:00|11.4|9.6|11.11|9.31|11.73|9.93|11.11|9.31|0
1670597100000|2022-12-09 14:45:00|11.09|9.29|11.2|9.4|11.2|9.4|11.03|9.23|0
1670597400000|2022-12-09 14:50:00|11.21|9.41|11.31|9.51|11.37|9.57|11.21|9.41|0
1670597700000|2022-12-09 14:55:00|11.32|9.52|11.29|9.49|11.38|9.58|11.26|9.46|0
1670598000000|2022-12-09 15:00:00|11.12|9.32|11.3|9.5|11.45|9.65|11.08|9.28|0
1670598300000|2022-12-09 15:05:00|11.29|9.49|11.32|9.52|11.4|9.6|11.22|9.42|0
1670598600000|2022-12-09 15:10:00|11.3|9.5|11.36|9.56|11.47|9.67|11.24|9.44|0
1670598900000|2022-12-09 15:15:00|11.34|9.54|11.44|9.64|11.48|9.68|11.32|9.52|0
1670599200000|2022-12-09 15:20:00|11.42|9.62|11.49|9.69|11.51|9.71|11.37|9.57|0
1670599500000|2022-12-09 15:25:00|11.46|9.66|11.38|9.58|11.5|9.7|11.38|9.58|0
1670599800000|2022-12-09 15:30:00|11.39|9.59|11.38|9.58|11.4|9.6|11.2|9.4|0
1670600100000|2022-12-09 15:35:00|11.37|9.57|11.24|9.44|11.43|9.63|11.24|9.44|0
1670600400000|2022-12-09 15:40:00|11.25|9.45|11.31|9.51|11.36|9.56|11.23|9.43|0
1670600700000|2022-12-09 15:45:00|11.32|9.52|11.4|9.6|11.41|9.61|11.31|9.51|0
1670601000000|2022-12-09 15:50:00|11.41|9.61|11.29|9.49|11.43|9.63|11.26|9.46|0
1670601300000|2022-12-09 15:55:00|11.3|9.5|11.1|9.3|11.3|9.5|11.1|9.3|0
1670601600000|2022-12-09 16:00:00|11.09|9.29|11.07|9.27|11.13|9.33|11.04|9.24|0
1670601900000|2022-12-09 16:05:00|11.06|9.26|11.21|9.41|11.21|9.41|11.05|9.25|0
1670602200000|2022-12-09 16:10:00|11.2|9.4|11.27|9.47|11.28|9.48|11.2|9.4|0
1670602500000|2022-12-09 16:15:00|11.26|9.46|11.23|9.43|11.26|9.46|11.2|9.4|0
1670602800000|2022-12-09 16:20:00|11.21|9.41|11.02|9.22|11.24|9.44|11.01|9.21|0
1670603100000|2022-12-09 16:25:00|11.03|9.23|11.29|9.49|11.34|9.54|11.03|9.23|0
1670603400000|2022-12-09 16:30:00|11.28|9.48|11.51|9.71|11.56|9.76|11.28|9.48|0
1670603700000|2022-12-09 16:35:00|11.53|9.73|11.55|9.75|11.6|9.8|11.45|9.65|0
1670604000000|2022-12-09 16:40:00|11.56|9.76|11.48|9.68|11.65|9.85|11.48|9.68|0
1670604300000|2022-12-09 16:45:00|11.47|9.67|11.44|9.64|11.48|9.68|11.4|9.6|0
1670604600000|2022-12-09 16:50:00|11.43|9.63|11.44|9.64|11.44|9.64|11.38|9.58|0
1670604900000|2022-12-09 16:55:00|11.43|9.63|11.43|9.63|11.46|9.66|11.4|9.6|0
1670605200000|2022-12-09 17:00:00|11.42|9.62|11.49|9.69|11.5|9.7|11.42|9.62|0
1670605500000|2022-12-09 17:05:00|11.5|9.7|11.49|9.69|11.53|9.73|11.47|9.67|0
1670605800000|2022-12-09 17:10:00|11.48|9.68|11.44|9.64|11.48|9.68|11.41|9.61|0
1670606100000|2022-12-09 17:15:00|11.45|9.65|11.5|9.7|11.54|9.74|11.44|9.64|0
1670606400000|2022-12-09 17:20:00|11.49|9.69|11.6|9.8|11.6|9.8|11.49|9.69|0
1670606700000|2022-12-09 17:25:00|11.59|9.79|11.58|9.78|11.59|9.79|11.54|9.74|0
1670607000000|2022-12-09 17:30:00|11.57|9.77|11.52|9.72|11.58|9.78|11.49|9.69|0
1670607300000|2022-12-09 17:35:00|11.51|9.71|11.48|9.68|11.51|9.71|11.45|9.65|0
1670607600000|2022-12-09 17:40:00|11.47|9.67|11.54|9.74|11.58|9.78|11.45|9.65|0
1670607900000|2022-12-09 17:45:00|11.53|9.73|11.58|9.78|11.6|9.8|11.48|9.68|0
1670608200000|2022-12-09 17:50:00|11.59|9.79|11.62|9.82|11.62|9.82|11.58|9.78|0
1670608500000|2022-12-09 17:55:00|11.63|9.83|11.59|9.79|11.63|9.83|11.57|9.77|0
1670608800000|2022-12-09 18:00:00|11.6|9.8|11.65|9.85|11.72|9.92|11.6|9.8|0
1670609100000|2022-12-09 18:05:00|11.66|9.86|11.74|9.94|11.75|9.95|11.66|9.86|0
1670609400000|2022-12-09 18:10:00|11.75|9.95|11.72|9.92|11.8|10|11.71|9.91|0
1670609700000|2022-12-09 18:15:00|11.73|9.93|11.7|9.9|11.74|9.94|11.68|9.88|0
1670610000000|2022-12-09 18:20:00|11.71|9.91|11.79|9.99|11.79|9.99|11.71|9.91|0
1670610300000|2022-12-09 18:25:00|11.81|10.01|11.73|9.93|11.83|10.03|11.73|9.93|0
1670610600000|2022-12-09 18:30:00|11.74|9.94|11.71|9.91|11.76|9.96|11.64|9.84|0
1670610900000|2022-12-09 18:35:00|11.7|9.9|11.66|9.86|11.72|9.92|11.65|9.85|0
1670611200000|2022-12-09 18:40:00|11.65|9.85|11.69|9.89|11.73|9.93|11.64|9.84|0
1670611500000|2022-12-09 18:45:00|11.7|9.9|11.68|9.88|11.74|9.94|11.67|9.87|0
1670611800000|2022-12-09 18:50:00|11.67|9.87|11.71|9.91|11.73|9.93|11.64|9.84|0
1670612100000|2022-12-09 18:55:00|11.72|9.92|11.7|9.9|11.75|9.95|11.69|9.89|0
1670612400000|2022-12-09 19:00:00|11.71|9.91|11.81|10.01|11.82|10.02|11.69|9.89|0
1670612700000|2022-12-09 19:05:00|11.82|10.02|11.81|10.01|11.9|10.1|11.79|9.99|0
1670613000000|2022-12-09 19:10:00|11.82|10.02|11.74|9.94|11.88|10.08|11.74|9.94|0
1670613300000|2022-12-09 19:15:00|11.75|9.95|11.73|9.93|11.77|9.97|11.7|9.9|0
1670613600000|2022-12-09 19:20:00|11.72|9.92|11.74|9.94|11.79|9.99|11.72|9.92|0
1670613900000|2022-12-09 19:25:00|11.73|9.93|11.72|9.92|11.75|9.95|11.69|9.89|0
1670614200000|2022-12-09 19:30:00|11.73|9.93|11.72|9.92|11.77|9.97|11.69|9.89|0
1670614500000|2022-12-09 19:35:00|11.71|9.91|11.7|9.9|11.73|9.93|11.67|9.87|0
1670614800000|2022-12-09 19:40:00|11.71|9.91|11.76|9.96|11.79|9.99|11.69|9.89|0
1670615100000|2022-12-09 19:45:00|11.75|9.95|11.71|9.91|11.77|9.97|11.69|9.89|0
1670615400000|2022-12-09 19:50:00|11.72|9.92|11.57|9.77|11.78|9.98|11.57|9.77|0
1670615700000|2022-12-09 19:55:00|11.56|9.76|11.57|9.77|11.6|9.8|11.54|9.74|0
1670616000000|2022-12-09 20:00:00|11.58|9.78|11.55|9.75|11.61|9.81|11.55|9.75|0
1670616300000|2022-12-09 20:05:00|11.56|9.76|11.43|9.63|11.6|9.8|11.43|9.63|0
1670616600000|2022-12-09 20:10:00|11.44|9.64|11.38|9.58|11.47|9.67|11.38|9.58|0
1670616900000|2022-12-09 20:15:00|11.37|9.57|11.42|9.62|11.44|9.64|11.35|9.55|0
1670617200000|2022-12-09 20:20:00|11.41|9.61|11.48|9.68|11.48|9.68|11.41|9.61|0
1670617500000|2022-12-09 20:25:00|11.49|9.69|11.51|9.71|11.52|9.72|11.46|9.66|0
1670617800000|2022-12-09 20:30:00|11.52|9.72|11.54|9.74|11.55|9.75|11.49|9.69|0
1670618100000|2022-12-09 20:35:00|11.53|9.73|11.69|9.89|11.7|9.9|11.53|9.73|0
1670618400000|2022-12-09 20:40:00|11.7|9.9|11.79|9.99|11.8|10|11.7|9.9|0
1670618700000|2022-12-09 20:45:00|11.8|10|11.81|10.01|11.82|10.02|11.7|9.9|0
1670619000000|2022-12-09 20:50:00|11.85|10.05|11.87|10.07|11.96|10.16|11.84|10.04|0
1670619300000|2022-12-09 20:55:00|11.86|10.06|11.97|10.17|11.99|10.19|11.84|10.04|0
1670619600000|2022-12-09 21:00:00|11.96|10.16|11.4|9.6|11.99|10.19|11.11|9.31|0
1670619900000|2022-12-09 21:05:00|11.39|9.59|11.38|9.58|11.42|9.62|11.37|9.57|0
1670620200000|2022-12-09 21:10:00|11.39|9.59|11.37|9.57|11.4|9.6|11.37|9.57|0
1670808000000|2022-12-12 01:20:00|11.53|9.53|11.53|9.53|11.55|9.55|11.52|9.52|0
1670808300000|2022-12-12 01:25:00|11.52|9.52|11.51|9.51|11.52|9.52|11.49|9.49|0
1670808600000|2022-12-12 01:30:00|11.5|9.5|11.45|9.45|11.51|9.51|11.45|9.45|0
1670808900000|2022-12-12 01:35:00|11.46|9.46|11.47|9.47|11.49|9.49|11.46|9.46|0
1670809200000|2022-12-12 01:40:00|11.46|9.46|11.49|9.49|11.5|9.5|11.45|9.45|0
1670809500000|2022-12-12 01:45:00|11.5|9.5|11.54|9.54|11.54|9.54|11.49|9.49|0
1670809800000|2022-12-12 01:50:00|11.55|9.55|11.57|9.57|11.58|9.58|11.54|9.54|0
1670810100000|2022-12-12 01:55:00|11.58|9.58|11.54|9.54|11.58|9.58|11.53|9.53|0
1670810400000|2022-12-12 02:00:00|11.56|9.56|11.55|9.55|11.59|9.59|11.55|9.55|0
1670810700000|2022-12-12 02:05:00|11.56|9.56|11.56|9.56|11.58|9.58|11.55|9.55|0
1670811000000|2022-12-12 02:10:00|11.57|9.57|11.54|9.54|11.57|9.57|11.54|9.54|0
1670811300000|2022-12-12 02:15:00|11.55|9.55|11.56|9.56|11.56|9.56|11.53|9.53|0
1670811600000|2022-12-12 02:20:00|11.55|9.55|11.52|9.52|11.56|9.56|11.52|9.52|0
1670811900000|2022-12-12 02:25:00|11.53|9.53|11.53|9.53|11.54|9.54|11.52|9.52|0
1670812200000|2022-12-12 02:30:00|11.52|9.52|11.51|9.51|11.53|9.53|11.5|9.5|0
1670812500000|2022-12-12 02:35:00|11.52|9.52|11.5|9.5|11.52|9.52|11.49|9.49|0
1670812800000|2022-12-12 02:40:00|11.49|9.49|11.49|9.49|11.5|9.5|11.48|9.48|0
1670813100000|2022-12-12 02:45:00|11.48|9.48|11.52|9.52|11.52|9.52|11.48|9.48|0
1670813400000|2022-12-12 02:50:00|11.53|9.53|11.54|9.54|11.55|9.55|11.52|9.52|0
1670813700000|2022-12-12 02:55:00|11.53|9.53|11.49|9.49|11.53|9.53|11.48|9.48|0
1670814000000|2022-12-12 03:00:00|11.48|9.48|11.48|9.48|11.5|9.5|11.48|9.48|0
1670814300000|2022-12-12 03:05:00|11.47|9.47|11.46|9.46|11.48|9.48|11.45|9.45|0
1670814600000|2022-12-12 03:10:00|11.47|9.47|11.49|9.49|11.49|9.49|11.47|9.47|0
1670814900000|2022-12-12 03:15:00|11.48|9.48|11.48|9.48|11.5|9.5|11.47|9.47|0
1670815200000|2022-12-12 03:20:00|11.47|9.47|11.49|9.49|11.49|9.49|11.47|9.47|0
1670815500000|2022-12-12 03:25:00|11.48|9.48|11.48|9.48|11.49|9.49|11.47|9.47|0
1670815800000|2022-12-12 03:30:00|11.47|9.47|11.46|9.46|11.48|9.48|11.46|9.46|0
1670816100000|2022-12-12 03:35:00|11.47|9.47|11.47|9.47|11.48|9.48|11.46|9.46|0
1670816400000|2022-12-12 03:40:00|11.46|9.46|11.45|9.45|11.47|9.47|11.43|9.43|0
1670816700000|2022-12-12 03:45:00|11.46|9.46|11.47|9.47|11.48|9.48|11.45|9.45|0
1670817000000|2022-12-12 03:50:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1670817300000|2022-12-12 03:55:00|11.45|9.45|11.45|9.45|11.47|9.47|11.44|9.44|0
1670817600000|2022-12-12 04:00:00|11.44|9.44|11.43|9.43|11.44|9.44|11.42|9.42|0
1670817900000|2022-12-12 04:05:00|11.42|9.42|11.41|9.41|11.43|9.43|11.4|9.4|0
1670818200000|2022-12-12 04:10:00|11.4|9.4|11.4|9.4|11.41|9.41|11.4|9.4|0
1670818500000|2022-12-12 04:15:00|11.41|9.41|11.4|9.4|11.41|9.41|11.4|9.4|0
1670818800000|2022-12-12 04:20:00|11.41|9.41|11.4|9.4|11.41|9.41|11.4|9.4|0
1670819100000|2022-12-12 04:25:00|11.41|9.41|11.4|9.4|11.41|9.41|11.4|9.4|0
1670819400000|2022-12-12 04:30:00|11.39|9.39|11.4|9.4|11.4|9.4|11.39|9.39|0
1670819700000|2022-12-12 04:35:00|11.39|9.39|11.38|9.38|11.39|9.39|11.38|9.38|0
1670820000000|2022-12-12 04:40:00|11.37|9.37|11.41|9.41|11.42|9.42|11.36|9.36|0
1670820300000|2022-12-12 04:45:00|11.4|9.4|11.39|9.39|11.4|9.4|11.38|9.38|0
1670820600000|2022-12-12 04:50:00|11.38|9.38|11.38|9.38|11.39|9.39|11.37|9.37|0
1670820900000|2022-12-12 04:55:00|11.39|9.39|11.39|9.39|11.4|9.4|11.37|9.37|0
1670821200000|2022-12-12 05:00:00|11.38|9.38|11.38|9.38|11.39|9.39|11.37|9.37|0
1670821500000|2022-12-12 05:05:00|11.37|9.37|11.39|9.39|11.4|9.4|11.37|9.37|0
1670821800000|2022-12-12 05:10:00|11.4|9.4|11.42|9.42|11.43|9.43|11.4|9.4|0
1670822100000|2022-12-12 05:15:00|11.43|9.43|11.41|9.41|11.43|9.43|11.41|9.41|0
1670822400000|2022-12-12 05:20:00|11.42|9.42|11.42|9.42|11.43|9.43|11.41|9.41|0
1670822700000|2022-12-12 05:25:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1670823000000|2022-12-12 05:30:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1670823300000|2022-12-12 05:35:00|11.42|9.42|11.42|9.42|11.43|9.43|11.4|9.4|0
1670823600000|2022-12-12 05:40:00|11.43|9.43|11.41|9.41|11.43|9.43|11.4|9.4|0
1670823900000|2022-12-12 05:45:00|11.4|9.4|11.41|9.41|11.41|9.41|11.39|9.39|0
1670824200000|2022-12-12 05:50:00|11.42|9.42|11.41|9.41|11.43|9.43|11.41|9.41|0
1670824500000|2022-12-12 05:55:00|11.42|9.42|11.38|9.38|11.42|9.42|11.38|9.38|0
1670824800000|2022-12-12 06:00:00|11.39|9.39|11.4|9.4|11.4|9.4|11.37|9.37|0
1670825100000|2022-12-12 06:05:00|11.39|9.39|11.38|9.38|11.39|9.39|11.37|9.37|0
1670825400000|2022-12-12 06:10:00|11.39|9.39|11.38|9.38|11.4|9.4|11.38|9.38|0
1670825700000|2022-12-12 06:15:00|11.37|9.37|11.38|9.38|11.39|9.39|11.37|9.37|0
1670826000000|2022-12-12 06:20:00|11.39|9.39|11.43|9.43|11.43|9.43|11.38|9.38|0
1670826300000|2022-12-12 06:25:00|11.42|9.42|11.39|9.39|11.43|9.43|11.39|9.39|0
1670826600000|2022-12-12 06:30:00|11.38|9.38|11.4|9.4|11.4|9.4|11.37|9.37|0
1670826900000|2022-12-12 06:35:00|11.39|9.39|11.4|9.4|11.4|9.4|11.39|9.39|0
1670827200000|2022-12-12 06:40:00|11.39|9.39|11.37|9.37|11.39|9.39|11.37|9.37|0
1670827500000|2022-12-12 06:45:00|11.36|9.36|11.36|9.36|11.36|9.36|11.34|9.34|0
1670827800000|2022-12-12 06:50:00|11.37|9.37|11.37|9.37|11.38|9.38|11.37|9.37|0
1670828100000|2022-12-12 06:55:00|11.38|9.38|11.35|9.35|11.38|9.38|11.34|9.34|0
1670828400000|2022-12-12 07:00:00|11.34|9.34|11.32|9.32|11.36|9.36|11.32|9.32|0
1670828700000|2022-12-12 07:05:00|11.33|9.33|11.32|9.32|11.37|9.37|11.32|9.32|0
1670829000000|2022-12-12 07:10:00|11.33|9.33|11.34|9.34|11.35|9.35|11.32|9.32|0
1670829300000|2022-12-12 07:15:00|11.33|9.33|11.39|9.39|11.39|9.39|11.33|9.33|0
1670829600000|2022-12-12 07:20:00|11.38|9.38|11.36|9.36|11.38|9.38|11.35|9.35|0
1670829900000|2022-12-12 07:25:00|11.37|9.37|11.32|9.32|11.38|9.38|11.31|9.31|0
1670830200000|2022-12-12 07:30:00|11.33|9.33|11.34|9.34|11.34|9.34|11.31|9.31|0
1670830500000|2022-12-12 07:35:00|11.33|9.33|11.48|9.48|11.5|9.5|11.33|9.33|0
1670830800000|2022-12-12 07:40:00|11.47|9.47|11.44|9.44|11.49|9.49|11.43|9.43|0
1670831100000|2022-12-12 07:45:00|11.43|9.43|11.45|9.45|11.45|9.45|11.41|9.41|0
1670831400000|2022-12-12 07:50:00|11.44|9.44|11.45|9.45|11.45|9.45|11.43|9.43|0
1670831700000|2022-12-12 07:55:00|11.46|9.46|11.5|9.5|11.5|9.5|11.45|9.45|0
1670832000000|2022-12-12 08:00:00|11.48|9.48|11.5|9.5|11.52|9.52|11.46|9.46|0
1670832300000|2022-12-12 08:05:00|11.4|9.6|11.38|9.58|11.42|9.62|11.36|9.56|0
1670832600000|2022-12-12 08:10:00|11.39|9.59|11.4|9.6|11.42|9.62|11.35|9.55|0
1670832900000|2022-12-12 08:15:00|11.39|9.59|11.43|9.63|11.45|9.65|11.38|9.58|0
1670833200000|2022-12-12 08:20:00|11.44|9.64|11.42|9.62|11.46|9.66|11.41|9.61|0
1670833500000|2022-12-12 08:25:00|11.43|9.63|11.42|9.62|11.43|9.63|11.4|9.6|0
1670833800000|2022-12-12 08:30:00|11.41|9.61|11.37|9.57|11.44|9.64|11.37|9.57|0
1670834100000|2022-12-12 08:35:00|11.39|9.59|11.37|9.57|11.39|9.59|11.34|9.54|0
1670834400000|2022-12-12 08:40:00|11.36|9.56|11.75|9.95|11.76|9.96|11.34|9.54|0
1670834700000|2022-12-12 08:45:00|11.76|9.96|11.79|9.99|11.83|10.03|11.75|9.95|0
1670835000000|2022-12-12 08:50:00|11.8|10|11.76|9.96|11.8|10|11.76|9.96|0
1670835300000|2022-12-12 08:55:00|11.77|9.97|11.77|9.97|11.79|9.99|11.75|9.95|0
1670835600000|2022-12-12 09:00:00|11.76|9.96|11.75|9.95|11.78|9.98|11.74|9.94|0
1670835900000|2022-12-12 09:05:00|11.76|9.96|11.72|9.92|11.78|9.98|11.72|9.92|0
1670836200000|2022-12-12 09:10:00|11.73|9.93|11.75|9.95|11.75|9.95|11.71|9.91|0
1670836500000|2022-12-12 09:15:00|11.74|9.94|11.71|9.91|11.75|9.95|11.71|9.91|0
1670836800000|2022-12-12 09:20:00|11.7|9.9|11.73|9.93|11.75|9.95|11.69|9.89|0
1670837100000|2022-12-12 09:25:00|11.74|9.94|11.72|9.92|11.75|9.95|11.72|9.92|0
1670837400000|2022-12-12 09:30:00|11.73|9.93|11.69|9.89|11.74|9.94|11.69|9.89|0
1670837700000|2022-12-12 09:35:00|11.7|9.9|11.68|9.88|11.71|9.91|11.68|9.88|0
1670838000000|2022-12-12 09:40:00|11.69|9.89|11.63|9.83|11.69|9.89|11.62|9.82|0
1670838300000|2022-12-12 09:45:00|11.62|9.82|11.58|9.78|11.63|9.83|11.56|9.76|0
1670838600000|2022-12-12 09:50:00|11.57|9.77|11.6|9.8|11.62|9.82|11.57|9.77|0
1670838900000|2022-12-12 09:55:00|11.59|9.79|11.56|9.76|11.59|9.79|11.54|9.74|0
1670839200000|2022-12-12 10:00:00|11.55|9.75|11.53|9.73|11.57|9.77|11.52|9.72|0
1670839500000|2022-12-12 10:05:00|11.52|9.72|11.5|9.7|11.55|9.75|11.5|9.7|0
1670839800000|2022-12-12 10:10:00|11.51|9.71|11.51|9.71|11.53|9.73|11.49|9.69|0
1670840100000|2022-12-12 10:15:00|11.52|9.72|11.56|9.76|11.56|9.76|11.52|9.72|0
1670840400000|2022-12-12 10:20:00|11.55|9.75|11.54|9.74|11.56|9.76|11.54|9.74|0
1670840700000|2022-12-12 10:25:00|11.55|9.75|11.53|9.73|11.55|9.75|11.53|9.73|0
1670841000000|2022-12-12 10:30:00|11.52|9.72|11.53|9.73|11.54|9.74|11.52|9.72|0
1670841300000|2022-12-12 10:35:00|11.52|9.72|11.52|9.72|11.53|9.73|11.51|9.71|0
1670841600000|2022-12-12 10:40:00|11.51|9.71|11.48|9.68|11.52|9.72|11.47|9.67|0
1670842200000|2022-12-12 10:50:00|11.47|9.67|11.44|9.64|11.47|9.67|11.44|9.64|0
1670842500000|2022-12-12 10:55:00|11.42|9.62|11.44|9.64|11.46|9.66|11.41|9.61|0
1670842800000|2022-12-12 11:00:00|11.45|9.65|11.47|9.67|11.49|9.69|11.44|9.64|0
1670843100000|2022-12-12 11:05:00|11.48|9.68|11.44|9.64|11.49|9.69|11.44|9.64|0
1670843400000|2022-12-12 11:10:00|11.43|9.63|11.41|9.61|11.44|9.64|11.41|9.61|0
1670843700000|2022-12-12 11:15:00|11.4|9.6|11.42|9.62|11.43|9.63|11.4|9.6|0
1670844000000|2022-12-12 11:20:00|11.41|9.61|11.42|9.62|11.43|9.63|11.41|9.61|0
1670844300000|2022-12-12 11:25:00|11.41|9.61|11.43|9.63|11.43|9.63|11.4|9.6|0
1670844600000|2022-12-12 11:30:00|11.42|9.62|11.43|9.63|11.44|9.64|11.4|9.6|0
1670844900000|2022-12-12 11:35:00|11.44|9.64|11.65|9.85|11.8|10|11.43|9.63|0
1670845200000|2022-12-12 11:40:00|11.64|9.84|11.62|9.82|11.65|9.85|11.61|9.81|0
1670845500000|2022-12-12 11:45:00|11.63|9.83|11.66|9.86|11.68|9.88|11.63|9.83|0
1670845800000|2022-12-12 11:50:00|11.67|9.87|11.66|9.86|11.67|9.87|11.65|9.85|0
1670846100000|2022-12-12 11:55:00|11.65|9.85|11.65|9.85|11.66|9.86|11.65|9.85|0
1670846400000|2022-12-12 12:00:00|11.67|9.87|11.66|9.86|11.67|9.87|11.65|9.85|0
1670846700000|2022-12-12 12:05:00|11.65|9.85|11.66|9.86|11.68|9.88|11.65|9.85|0
1670847000000|2022-12-12 12:10:00|11.67|9.87|11.64|9.84|11.67|9.87|11.63|9.83|0
1670847300000|2022-12-12 12:15:00|11.63|9.83|11.67|9.87|11.68|9.88|11.63|9.83|0
1670847600000|2022-12-12 12:20:00|11.68|9.88|11.67|9.87|11.68|9.88|11.66|9.86|0
1670847900000|2022-12-12 12:25:00|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1670848200000|2022-12-12 12:30:00|11.68|9.88|11.66|9.86|11.68|9.88|11.65|9.85|0
1670848500000|2022-12-12 12:35:00|11.65|9.85|11.65|9.85|11.66|9.86|11.64|9.84|0
1670848800000|2022-12-12 12:40:00|11.66|9.86|11.63|9.83|11.66|9.86|11.63|9.83|0
1670849100000|2022-12-12 12:45:00|11.64|9.84|11.64|9.84|11.65|9.85|11.63|9.83|0
1670849400000|2022-12-12 12:50:00|11.65|9.85|11.64|9.84|11.65|9.85|11.63|9.83|0
1670849700000|2022-12-12 12:55:00|11.63|9.83|11.65|9.85|11.67|9.87|11.63|9.83|0
1670850000000|2022-12-12 13:00:00|11.64|9.84|11.61|9.81|11.65|9.85|11.59|9.79|0
1670850300000|2022-12-12 13:05:00|11.6|9.8|11.59|9.79|11.6|9.8|11.57|9.77|0
1670850600000|2022-12-12 13:10:00|11.58|9.78|11.58|9.78|11.59|9.79|11.57|9.77|0
1670850900000|2022-12-12 13:15:00|11.59|9.79|11.6|9.8|11.6|9.8|11.59|9.79|0
1670851200000|2022-12-12 13:20:00|11.61|9.81|11.6|9.8|11.62|9.82|11.59|9.79|0
1670851500000|2022-12-12 13:25:00|11.61|9.81|11.64|9.84|11.64|9.84|11.59|9.79|0
1670851800000|2022-12-12 13:30:00|11.65|9.85|11.65|9.85|11.67|9.87|11.63|9.83|0
1670852100000|2022-12-12 13:35:00|11.64|9.84|11.6|9.8|11.65|9.85|11.59|9.79|0
1670852400000|2022-12-12 13:40:00|11.59|9.79|11.61|9.81|11.62|9.82|11.59|9.79|0
1670852700000|2022-12-12 13:45:00|11.6|9.8|11.55|9.75|11.62|9.82|11.55|9.75|0
1670853000000|2022-12-12 13:50:00|11.56|9.76|11.68|9.88|11.68|9.88|11.55|9.75|0
1670853300000|2022-12-12 13:55:00|11.69|9.89|11.66|9.86|11.71|9.91|11.65|9.85|0
1670853600000|2022-12-12 14:00:00|11.67|9.87|11.69|9.89|11.7|9.9|11.65|9.85|0
1670853900000|2022-12-12 14:05:00|11.68|9.88|11.64|9.84|11.69|9.89|11.64|9.84|0
1670854200000|2022-12-12 14:10:00|11.63|9.83|11.61|9.81|11.65|9.85|11.61|9.81|0
1670854500000|2022-12-12 14:15:00|11.62|9.82|11.64|9.84|11.64|9.84|11.6|9.8|0
1670854800000|2022-12-12 14:20:00|11.65|9.85|11.61|9.81|11.65|9.85|11.6|9.8|0
1670855100000|2022-12-12 14:25:00|11.63|9.83|11.7|9.9|11.71|9.91|11.63|9.83|0
1670855400000|2022-12-12 14:30:00|11.68|9.88|11.72|9.92|11.74|9.94|11.59|9.79|0
1670855700000|2022-12-12 14:35:00|11.71|9.91|11.83|10.03|11.84|10.04|11.66|9.86|0
1670856000000|2022-12-12 14:40:00|11.82|10.02|11.77|9.97|11.82|10.02|11.76|9.96|0
1670856300000|2022-12-12 14:45:00|11.76|9.96|11.6|9.8|11.79|9.99|11.59|9.79|0
1670856600000|2022-12-12 14:50:00|11.62|9.82|11.65|9.85|11.69|9.89|11.57|9.77|0
1670856900000|2022-12-12 14:55:00|11.66|9.86|11.59|9.79|11.68|9.88|11.55|9.75|0
1670857200000|2022-12-12 15:00:00|11.58|9.78|11.59|9.79|11.64|9.84|11.53|9.73|0
1670857500000|2022-12-12 15:05:00|11.58|9.78|11.63|9.83|11.65|9.85|11.54|9.74|0
1670857800000|2022-12-12 15:10:00|11.61|9.81|11.64|9.84|11.68|9.88|11.56|9.76|0
1670858100000|2022-12-12 15:15:00|11.65|9.85|11.73|9.93|11.75|9.95|11.63|9.83|0
1670858400000|2022-12-12 15:20:00|11.72|9.92|11.63|9.83|11.75|9.95|11.62|9.82|0
1670858700000|2022-12-12 15:25:00|11.62|9.82|11.62|9.82|11.66|9.86|11.56|9.76|0
1670859000000|2022-12-12 15:30:00|11.61|9.81|11.63|9.83|11.65|9.85|11.58|9.78|0
1670859300000|2022-12-12 15:35:00|11.64|9.84|11.64|9.84|11.66|9.86|11.61|9.81|0
1670859600000|2022-12-12 15:40:00|11.63|9.83|11.57|9.77|11.65|9.85|11.56|9.76|0
1670859900000|2022-12-12 15:45:00|11.56|9.76|11.65|9.85|11.68|9.88|11.56|9.76|0
1670860200000|2022-12-12 15:50:00|11.66|9.86|11.64|9.84|11.7|9.9|11.63|9.83|0
1670860500000|2022-12-12 15:55:00|11.63|9.83|11.59|9.79|11.64|9.84|11.58|9.78|0
1670860800000|2022-12-12 16:00:00|11.58|9.78|11.51|9.71|11.62|9.82|11.49|9.69|0
1670861100000|2022-12-12 16:05:00|11.5|9.7|11.38|9.58|11.52|9.72|11.37|9.57|0
1670861400000|2022-12-12 16:10:00|11.39|9.59|11.43|9.63|11.46|9.66|11.39|9.59|0
1670861700000|2022-12-12 16:15:00|11.42|9.62|11.45|9.65|11.47|9.67|11.41|9.61|0
1670862000000|2022-12-12 16:20:00|11.44|9.64|11.39|9.59|11.44|9.64|11.38|9.58|0
1670862300000|2022-12-12 16:25:00|11.4|9.6|11.08|9.28|11.63|9.83|11.02|9.22|0
1670862600000|2022-12-12 16:30:00|11.07|9.27|11.14|9.34|11.17|9.37|11.07|9.27|0
1670862900000|2022-12-12 16:35:00|11.15|9.35|11.12|9.32|11.15|9.35|11.1|9.3|0
1670863200000|2022-12-12 16:40:00|11.13|9.33|11.13|9.33|11.14|9.34|11.11|9.31|0
1670863500000|2022-12-12 16:45:00|11.12|9.32|11.29|9.49|11.29|9.49|11.07|9.27|0
1670863800000|2022-12-12 16:50:00|11.3|9.5|11.31|9.51|11.32|9.52|11.27|9.47|0
1670864100000|2022-12-12 16:55:00|11.3|9.5|11.27|9.47|11.3|9.5|11.27|9.47|0
1670864400000|2022-12-12 17:00:00|11.28|9.48|11.22|9.42|11.3|9.5|11.19|9.39|0
1670864700000|2022-12-12 17:05:00|11.21|9.41|11.27|9.47|11.3|9.5|11.21|9.41|0
1670865000000|2022-12-12 17:10:00|11.28|9.48|11.31|9.51|11.32|9.52|11.27|9.47|0
1670865300000|2022-12-12 17:15:00|11.32|9.52|11.23|9.43|11.32|9.52|11.23|9.43|0
1670865600000|2022-12-12 17:20:00|11.22|9.42|11.29|9.49|11.29|9.49|11.22|9.42|0
1670865900000|2022-12-12 17:25:00|11.3|9.5|11.28|9.48|11.32|9.52|11.25|9.45|0
1670866200000|2022-12-12 17:30:00|11.29|9.49|11.26|9.46|11.3|9.5|11.25|9.45|0
1670866500000|2022-12-12 17:35:00|11.25|9.45|11.2|9.4|11.26|9.46|11.19|9.39|0
1670866800000|2022-12-12 17:40:00|11.19|9.39|11.21|9.41|11.24|9.44|11.16|9.36|0
1670867100000|2022-12-12 17:45:00|11.2|9.4|11.23|9.43|11.23|9.43|11.19|9.39|0
1670867400000|2022-12-12 17:50:00|11.22|9.42|11.19|9.39|11.25|9.45|11.18|9.38|0
1670867700000|2022-12-12 17:55:00|11.18|9.38|11.2|9.4|11.2|9.4|11.16|9.36|0
1670868000000|2022-12-12 18:00:00|11.19|9.39|11.29|9.49|11.29|9.49|11.09|9.29|0
1670868300000|2022-12-12 18:05:00|11.28|9.48|11.25|9.45|11.3|9.5|11.24|9.44|0
1670868600000|2022-12-12 18:10:00|11.24|9.44|11.31|9.51|11.33|9.53|11.24|9.44|0
1670868900000|2022-12-12 18:15:00|11.32|9.52|11.27|9.47|11.33|9.53|11.25|9.45|0
1670869200000|2022-12-12 18:20:00|11.26|9.46|11.28|9.48|11.29|9.49|11.25|9.45|0
1670869500000|2022-12-12 18:25:00|11.29|9.49|11.25|9.45|11.29|9.49|11.25|9.45|0
1670869800000|2022-12-12 18:30:00|11.26|9.46|11.21|9.41|11.26|9.46|11.18|9.38|0
1670870100000|2022-12-12 18:35:00|11.22|9.42|11.22|9.42|11.26|9.46|11.2|9.4|0
1670870400000|2022-12-12 18:40:00|11.21|9.41|11.19|9.39|11.22|9.42|11.18|9.38|0
1670870700000|2022-12-12 18:45:00|11.21|9.41|11.13|9.33|11.21|9.41|11.13|9.33|0
1670871000000|2022-12-12 18:50:00|11.12|9.32|11.37|9.57|11.37|9.57|11.11|9.31|0
1670871300000|2022-12-12 18:55:00|11.38|9.58|11.35|9.55|11.38|9.58|11.35|9.55|0
1670871600000|2022-12-12 19:00:00|11.33|9.53|11.39|9.59|11.42|9.62|11.33|9.53|0
1670871900000|2022-12-12 19:05:00|11.4|9.6|11.41|9.61|11.42|9.62|11.37|9.57|0
1670872200000|2022-12-12 19:10:00|11.4|9.6|11.39|9.59|11.44|9.64|11.38|9.58|0
1670872500000|2022-12-12 19:15:00|11.38|9.58|11.42|9.62|11.43|9.63|11.38|9.58|0
1670872800000|2022-12-12 19:20:00|11.41|9.61|11.42|9.62|11.45|9.65|11.41|9.61|0
1670873100000|2022-12-12 19:25:00|11.43|9.63|11.37|9.57|11.44|9.64|11.34|9.54|0
1670873400000|2022-12-12 19:30:00|11.38|9.58|11.39|9.59|11.44|9.64|11.38|9.58|0
1670873700000|2022-12-12 19:35:00|11.38|9.58|11.35|9.55|11.41|9.61|11.34|9.54|0
1670874000000|2022-12-12 19:40:00|11.34|9.54|11.32|9.52|11.34|9.54|11.3|9.5|0
1670874300000|2022-12-12 19:45:00|11.31|9.51|11.32|9.52|11.33|9.53|11.29|9.49|0
1670874600000|2022-12-12 19:50:00|11.33|9.53|11.22|9.42|11.33|9.53|11.21|9.41|0
1670874900000|2022-12-12 19:55:00|11.21|9.41|11.17|9.37|11.21|9.41|11.14|9.34|0
1670875200000|2022-12-12 20:00:00|11.15|9.35|11.13|9.33|11.16|9.36|11.12|9.32|0
1670875500000|2022-12-12 20:05:00|11.12|9.32|11.02|9.22|11.13|9.33|11.02|9.22|0
1670875800000|2022-12-12 20:10:00|11.01|9.21|11.31|9.51|11.38|9.58|10.98|9.18|0
1670876100000|2022-12-12 20:15:00|11.3|9.5|11.24|9.44|11.31|9.51|11.23|9.43|0
1670876400000|2022-12-12 20:20:00|11.25|9.45|11.1|9.3|11.26|9.46|11.1|9.3|0
1670876700000|2022-12-12 20:25:00|11.12|9.32|11.13|9.33|11.15|9.35|11.09|9.29|0
1670877000000|2022-12-12 20:30:00|11.11|9.31|11.05|9.25|11.13|9.33|11.05|9.25|0
1670877300000|2022-12-12 20:35:00|11.04|9.24|11.03|9.23|11.08|9.28|11.01|9.21|0
1670877600000|2022-12-12 20:40:00|11.04|9.24|11.14|9.34|11.14|9.34|11.03|9.23|0
1670877900000|2022-12-12 20:45:00|11.15|9.35|11.21|9.41|11.24|9.44|11.1|9.3|0
1670878200000|2022-12-12 20:50:00|11.23|9.43|11.19|9.39|11.26|9.46|11.17|9.37|0
1670878500000|2022-12-12 20:55:00|11.18|9.38|11.05|9.25|11.18|9.38|11.05|9.25|0
1670878800000|2022-12-12 21:00:00|11.04|9.24|11.13|9.33|11.15|9.35|11.04|9.24|0
1670879100000|2022-12-12 21:05:00|11.14|9.34|11.17|9.37|11.17|9.37|11.13|9.33|0
1670879400000|2022-12-12 21:10:00|11.18|9.38|11.15|9.35|11.18|9.38|11.14|9.34|0
1670879700000|2022-12-12 21:15:00|11.25|9.25|11.27|9.27|11.28|9.28|11.25|9.25|0
1670880000000|2022-12-12 21:20:00|11.28|9.28|11.28|9.28|11.29|9.29|11.27|9.27|0
1670880300000|2022-12-12 21:25:00|11.27|9.27|11.26|9.26|11.28|9.28|11.26|9.26|0
1670880600000|2022-12-12 21:30:00|11.27|9.27|11.27|9.27|11.28|9.28|11.26|9.26|0
1670880900000|2022-12-12 21:35:00|11.28|9.28|11.29|9.29|11.29|9.29|11.27|9.27|0
1670881200000|2022-12-12 21:40:00|11.28|9.28|11.27|9.27|11.29|9.29|11.27|9.27|0
1670881500000|2022-12-12 21:45:00|11.26|9.26|11.27|9.27|11.27|9.27|11.26|9.26|0
1670881800000|2022-12-12 21:50:00|11.26|9.26|11.26|9.26|11.27|9.27|11.25|9.25|0
1670882100000|2022-12-12 21:55:00|11.25|9.25|11.25|9.25|11.26|9.26|11.25|9.25|0
1670882400000|2022-12-12 22:00:00|11.26|9.26|11.28|9.28|11.28|9.28|11.26|9.26|0
1670882700000|2022-12-12 22:05:00|11.27|9.27|11.27|9.27|11.28|9.28|11.27|9.27|0
1670883000000|2022-12-12 22:10:00|11.26|9.26|11.26|9.26|11.27|9.27|11.26|9.26|0
1670883300000|2022-12-12 22:15:00|11.27|9.27|11.26|9.26|11.27|9.27|11.26|9.26|0
1670883600000|2022-12-12 22:20:00|11.25|9.25|11.25|9.25|11.25|9.25|11.25|9.25|0
1670883900000|2022-12-12 22:25:00|11.24|9.24|11.24|9.24|11.24|9.24|11.24|9.24|0
1670884200000|2022-12-12 22:30:00|11.25|9.25|11.24|9.24|11.25|9.25|11.24|9.24|0
1670884500000|2022-12-12 22:35:00|11.23|9.23|11.23|9.23|11.24|9.24|11.22|9.22|0
1670884800000|2022-12-12 22:40:00|11.22|9.22|11.21|9.21|11.22|9.22|11.21|9.21|0
1670885100000|2022-12-12 22:45:00|11.22|9.22|11.22|9.22|11.23|9.23|11.22|9.22|0
1670885400000|2022-12-12 22:50:00|11.23|9.23|11.23|9.23|11.23|9.23|11.23|9.23|0
1670885700000|2022-12-12 22:55:00|11.22|9.22|11.23|9.23|11.24|9.24|11.22|9.22|0
1670886000000|2022-12-12 23:00:00|11.2|9.2|11.22|9.22|11.23|9.23|11.2|9.2|0
1670886300000|2022-12-12 23:05:00|11.23|9.23|11.2|9.2|11.23|9.23|11.2|9.2|0
1670886600000|2022-12-12 23:10:00|11.19|9.19|11.23|9.23|11.23|9.23|11.19|9.19|0
1670886900000|2022-12-12 23:15:00|11.22|9.22|11.22|9.22|11.23|9.23|11.21|9.21|0
1670887200000|2022-12-12 23:20:00|11.21|9.21|11.22|9.22|11.22|9.22|11.21|9.21|0
1670887500000|2022-12-12 23:25:00|11.21|9.21|11.2|9.2|11.21|9.21|11.2|9.2|0
1670887800000|2022-12-12 23:30:00|11.21|9.21|11.21|9.21|11.22|9.22|11.2|9.2|0
1670888100000|2022-12-12 23:35:00|11.22|9.22|11.21|9.21|11.22|9.22|11.21|9.21|0
1670888400000|2022-12-12 23:40:00|11.22|9.22|11.19|9.19|11.23|9.23|11.19|9.19|0
1670888700000|2022-12-12 23:45:00|11.2|9.2|11.16|9.16|11.21|9.21|11.16|9.16|0
1670889000000|2022-12-12 23:50:00|11.15|9.15|11.18|9.18|11.18|9.18|11.14|9.14|0
1670889300000|2022-12-12 23:55:00|11.17|9.17|11.18|9.18|11.19|9.19|11.17|9.17|0
1670889600000|2022-12-13 00:00:00|11.17|9.17|11.15|9.15|11.17|9.17|11.13|9.13|0
1670889900000|2022-12-13 00:05:00|11.16|9.16|11.16|9.16|11.17|9.17|11.13|9.13|0
1670890200000|2022-12-13 00:10:00|11.15|9.15|11.16|9.16|11.16|9.16|11.13|9.13|0
1670890500000|2022-12-13 00:15:00|11.15|9.15|11.16|9.16|11.17|9.17|11.14|9.14|0
1670890800000|2022-12-13 00:20:00|11.17|9.17|11.15|9.15|11.17|9.17|11.14|9.14|0
1670891100000|2022-12-13 00:25:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1670891400000|2022-12-13 00:30:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1670891700000|2022-12-13 00:35:00|11.14|9.14|11.15|9.15|11.17|9.17|11.14|9.14|0
1670892000000|2022-12-13 00:40:00|11.16|9.16|11.15|9.15|11.16|9.16|11.15|9.15|0
1670892300000|2022-12-13 00:45:00|11.14|9.14|11.18|9.18|11.18|9.18|11.14|9.14|0
1670892600000|2022-12-13 00:50:00|11.17|9.17|11.17|9.17|11.19|9.19|11.16|9.16|0
1670892900000|2022-12-13 00:55:00|11.16|9.16|11.16|9.16|11.17|9.17|11.15|9.15|0
1670893200000|2022-12-13 01:00:00|11.17|9.17|11.17|9.17|11.19|9.19|11.16|9.16|0
1670893500000|2022-12-13 01:05:00|11.18|9.18|11.18|9.18|11.19|9.19|11.17|9.17|0
1670893800000|2022-12-13 01:10:00|11.19|9.19|11.18|9.18|11.2|9.2|11.18|9.18|0
1670894100000|2022-12-13 01:15:00|11.19|9.19|11.2|9.2|11.2|9.2|11.17|9.17|0
1670894400000|2022-12-13 01:20:00|11.19|9.19|11.2|9.2|11.21|9.21|11.19|9.19|0
1670894700000|2022-12-13 01:25:00|11.19|9.19|11.2|9.2|11.21|9.21|11.19|9.19|0
1670895000000|2022-12-13 01:30:00|11.21|9.21|11.21|9.21|11.23|9.23|11.19|9.19|0
1670895300000|2022-12-13 01:35:00|11.2|9.2|11.2|9.2|11.22|9.22|11.18|9.18|0
1670895600000|2022-12-13 01:40:00|11.19|9.19|11.2|9.2|11.21|9.21|11.18|9.18|0
1670895900000|2022-12-13 01:45:00|11.19|9.19|11.19|9.19|11.2|9.2|11.18|9.18|0
1670896200000|2022-12-13 01:50:00|11.2|9.2|11.21|9.21|11.22|9.22|11.2|9.2|0
1670896500000|2022-12-13 01:55:00|11.22|9.22|11.24|9.24|11.25|9.25|11.21|9.21|0
1670896800000|2022-12-13 02:00:00|11.25|9.25|11.21|9.21|11.25|9.25|11.2|9.2|0
1670897100000|2022-12-13 02:05:00|11.2|9.2|11.21|9.21|11.22|9.22|11.2|9.2|0
1670897400000|2022-12-13 02:10:00|11.2|9.2|11.21|9.21|11.23|9.23|11.2|9.2|0
1670897700000|2022-12-13 02:15:00|11.2|9.2|11.19|9.19|11.21|9.21|11.19|9.19|0
1670898000000|2022-12-13 02:20:00|11.2|9.2|11.19|9.19|11.2|9.2|11.19|9.19|0
1670898300000|2022-12-13 02:25:00|11.2|9.2|11.2|9.2|11.2|9.2|11.19|9.19|0
1670898600000|2022-12-13 02:30:00|11.19|9.19|11.19|9.19|11.2|9.2|11.19|9.19|0
1670898900000|2022-12-13 02:35:00|11.2|9.2|11.16|9.16|11.2|9.2|11.15|9.15|0
1670899200000|2022-12-13 02:40:00|11.15|9.15|11.14|9.14|11.16|9.16|11.14|9.14|0
1670899500000|2022-12-13 02:45:00|11.15|9.15|11.17|9.17|11.17|9.17|11.13|9.13|0
1670899800000|2022-12-13 02:50:00|11.16|9.16|11.18|9.18|11.18|9.18|11.16|9.16|0
1670900100000|2022-12-13 02:55:00|11.19|9.19|11.19|9.19|11.2|9.2|11.18|9.18|0
1670900400000|2022-12-13 03:00:00|11.18|9.18|11.19|9.19|11.2|9.2|11.18|9.18|0
1670900700000|2022-12-13 03:05:00|11.2|9.2|11.22|9.22|11.23|9.23|11.2|9.2|0
1670901000000|2022-12-13 03:10:00|11.21|9.21|11.22|9.22|11.24|9.24|11.21|9.21|0
1670901300000|2022-12-13 03:15:00|11.23|9.23|11.23|9.23|11.24|9.24|11.21|9.21|0
1670901600000|2022-12-13 03:20:00|11.22|9.22|11.22|9.22|11.24|9.24|11.22|9.22|0
1670901900000|2022-12-13 03:25:00|11.23|9.23|11.23|9.23|11.23|9.23|11.22|9.22|0
1670902200000|2022-12-13 03:30:00|11.22|9.22|11.23|9.23|11.25|9.25|11.22|9.22|0
1670902500000|2022-12-13 03:35:00|11.24|9.24|11.2|9.2|11.24|9.24|11.19|9.19|0
1670902800000|2022-12-13 03:40:00|11.19|9.19|11.21|9.21|11.21|9.21|11.19|9.19|0
1670903100000|2022-12-13 03:45:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1670903400000|2022-12-13 03:50:00|11.2|9.2|11.23|9.23|11.23|9.23|11.2|9.2|0
1670903700000|2022-12-13 03:55:00|11.22|9.22|11.24|9.24|11.24|9.24|11.22|9.22|0
1670904000000|2022-12-13 04:00:00|11.23|9.23|11.24|9.24|11.25|9.25|11.22|9.22|0
1670904300000|2022-12-13 04:05:00|11.25|9.25|11.24|9.24|11.25|9.25|11.23|9.23|0
1670904600000|2022-12-13 04:10:00|11.23|9.23|11.24|9.24|11.24|9.24|11.23|9.23|0
1670904900000|2022-12-13 04:15:00|11.23|9.23|11.24|9.24|11.24|9.24|11.23|9.23|0
1670905200000|2022-12-13 04:20:00|11.23|9.23|11.25|9.25|11.25|9.25|11.23|9.23|0
1670905500000|2022-12-13 04:25:00|11.24|9.24|11.24|9.24|11.25|9.25|11.24|9.24|0
1670905800000|2022-12-13 04:30:00|11.25|9.25|11.21|9.21|11.25|9.25|11.21|9.21|0
1670906100000|2022-12-13 04:35:00|11.2|9.2|11.22|9.22|11.22|9.22|11.2|9.2|0
1670906400000|2022-12-13 04:40:00|11.21|9.21|11.21|9.21|11.22|9.22|11.2|9.2|0
1670906700000|2022-12-13 04:45:00|11.2|9.2|11.19|9.19|11.2|9.2|11.18|9.18|0
1670907000000|2022-12-13 04:50:00|11.18|9.18|11.17|9.17|11.18|9.18|11.17|9.17|0
1670907300000|2022-12-13 04:55:00|11.18|9.18|11.16|9.16|11.18|9.18|11.16|9.16|0
1670907600000|2022-12-13 05:00:00|11.15|9.15|11.14|9.14|11.15|9.15|11.14|9.14|0
1670907900000|2022-12-13 05:05:00|11.15|9.15|11.16|9.16|11.16|9.16|11.14|9.14|0
1670908200000|2022-12-13 05:10:00|11.17|9.17|11.16|9.16|11.17|9.17|11.16|9.16|0
1670908500000|2022-12-13 05:15:00|11.15|9.15|11.16|9.16|11.16|9.16|11.15|9.15|0
1670908800000|2022-12-13 05:20:00|11.15|9.15|11.16|9.16|11.17|9.17|11.15|9.15|0
1670909100000|2022-12-13 05:25:00|11.17|9.17|11.13|9.13|11.17|9.17|11.12|9.12|0
1670909400000|2022-12-13 05:30:00|11.12|9.12|11.14|9.14|11.14|9.14|11.09|9.09|0
1670909700000|2022-12-13 05:35:00|11.13|9.13|11.11|9.11|11.13|9.13|11.1|9.1|0
1670910000000|2022-12-13 05:40:00|11.12|9.12|11.1|9.1|11.12|9.12|11.1|9.1|0
1670910300000|2022-12-13 05:45:00|11.11|9.11|11.09|9.09|11.11|9.11|11.09|9.09|0
1670910600000|2022-12-13 05:50:00|11.08|9.08|11.02|9.02|11.09|9.09|11|9|0
1670910900000|2022-12-13 05:55:00|11.01|9.01|11.01|9.01|11.05|9.05|11.01|9.01|0
1670911200000|2022-12-13 06:00:00|11.02|9.02|11.02|9.02|11.03|9.03|11.02|9.02|0
1670911500000|2022-12-13 06:05:00|11.03|9.03|11.07|9.07|11.08|9.08|11.03|9.03|0
1670911800000|2022-12-13 06:10:00|11.06|9.06|11.07|9.07|11.08|9.08|11.06|9.06|0
1670912100000|2022-12-13 06:15:00|11.08|9.08|11.07|9.07|11.08|9.08|11.06|9.06|0
1670912400000|2022-12-13 06:20:00|11.08|9.08|11.07|9.07|11.09|9.09|11.07|9.07|0
1670912700000|2022-12-13 06:25:00|11.08|9.08|11.06|9.06|11.08|9.08|11.04|9.04|0
1670913000000|2022-12-13 06:30:00|11.07|9.07|11.06|9.06|11.07|9.07|11.06|9.06|0
1670913300000|2022-12-13 06:35:00|11.05|9.05|11.07|9.07|11.07|9.07|11.05|9.05|0
1670913600000|2022-12-13 06:40:00|11.08|9.08|11.07|9.07|11.08|9.08|11.07|9.07|0
1670913900000|2022-12-13 06:45:00|11.08|9.08|11.11|9.11|11.12|9.12|11.07|9.07|0
1670914200000|2022-12-13 06:50:00|11.1|9.1|11.11|9.11|11.12|9.12|11.1|9.1|0
1670914500000|2022-12-13 06:55:00|11.1|9.1|11.05|9.05|11.1|9.1|11.05|9.05|0
1670914800000|2022-12-13 07:00:00|11.06|9.06|11.02|9.02|11.07|9.07|11.02|9.02|0
1670915100000|2022-12-13 07:05:00|11.01|9.01|10.97|8.97|11.01|9.01|10.96|8.96|0
1670915400000|2022-12-13 07:10:00|10.96|8.96|10.98|8.98|11|9|10.96|8.96|0
1670915700000|2022-12-13 07:15:00|10.99|8.99|11.02|9.02|11.04|9.04|10.99|8.99|0
1670916000000|2022-12-13 07:20:00|11.01|9.01|11.03|9.03|11.04|9.04|11.01|9.01|0
1670916300000|2022-12-13 07:25:00|11.04|9.04|11.01|9.01|11.04|9.04|11|9|0
1670916600000|2022-12-13 07:30:00|11.02|9.02|11.19|9.19|11.21|9.21|11.01|9.01|0
1670916900000|2022-12-13 07:35:00|11.2|9.2|11.19|9.19|11.21|9.21|11.18|9.18|0
1670917200000|2022-12-13 07:40:00|11.18|9.18|11.16|9.16|11.19|9.19|11.15|9.15|0
1670917500000|2022-12-13 07:45:00|11.15|9.15|11.16|9.16|11.17|9.17|11.15|9.15|0
1670917800000|2022-12-13 07:50:00|11.17|9.17|11.19|9.19|11.2|9.2|11.17|9.17|0
1670918100000|2022-12-13 07:55:00|11.2|9.2|11.21|9.21|11.21|9.21|11.18|9.18|0
1670918400000|2022-12-13 08:00:00|11.2|9.2|11.18|9.18|11.21|9.21|11.11|9.11|0
1670918700000|2022-12-13 08:05:00|11.08|9.28|11.15|9.35|11.16|9.36|11.08|9.28|0
1670919000000|2022-12-13 08:10:00|11.14|9.34|11.13|9.33|11.17|9.37|11.12|9.32|0
1670919300000|2022-12-13 08:15:00|11.14|9.34|11.12|9.32|11.14|9.34|11.1|9.3|0
1670919600000|2022-12-13 08:20:00|11.11|9.31|11.12|9.32|11.14|9.34|11.1|9.3|0
1670919900000|2022-12-13 08:25:00|11.11|9.31|11.12|9.32|11.15|9.35|11.1|9.3|0
1670920200000|2022-12-13 08:30:00|11.13|9.33|11.16|9.36|11.16|9.36|11.11|9.31|0
1670920500000|2022-12-13 08:35:00|11.15|9.35|11.16|9.36|11.19|9.39|11.15|9.35|0
1670920800000|2022-12-13 08:40:00|11.15|9.35|11.12|9.32|11.15|9.35|11.1|9.3|0
1670921100000|2022-12-13 08:45:00|11.13|9.33|11.16|9.36|11.17|9.37|11.13|9.33|0
1670921400000|2022-12-13 08:50:00|11.17|9.37|11.19|9.39|11.2|9.4|11.15|9.35|0
1670921700000|2022-12-13 08:55:00|11.2|9.4|11.12|9.32|11.21|9.41|11.12|9.32|0
1670922000000|2022-12-13 09:00:00|11.11|9.31|11.12|9.32|11.13|9.33|11.09|9.29|0
1670922300000|2022-12-13 09:05:00|11.13|9.33|11.06|9.26|11.13|9.33|11.05|9.25|0
1670922600000|2022-12-13 09:10:00|11.05|9.25|11.08|9.28|11.1|9.3|11.04|9.24|0
1670922900000|2022-12-13 09:15:00|11.09|9.29|11.07|9.27|11.1|9.3|11.05|9.25|0
1670923200000|2022-12-13 09:20:00|11.06|9.26|11.07|9.27|11.1|9.3|11.06|9.26|0
1670923500000|2022-12-13 09:25:00|11.06|9.26|11.01|9.21|11.06|9.26|11|9.2|0
1670923800000|2022-12-13 09:30:00|11|9.2|10.93|9.13|11.01|9.21|10.92|9.12|0
1670924100000|2022-12-13 09:35:00|10.92|9.12|10.88|9.08|10.95|9.15|10.88|9.08|0
1670924400000|2022-12-13 09:40:00|10.89|9.09|11.03|9.23|11.04|9.24|10.89|9.09|0
1670924700000|2022-12-13 09:45:00|11.04|9.24|11.04|9.24|11.06|9.26|11.02|9.22|0
1670925000000|2022-12-13 09:50:00|11.03|9.23|11.02|9.22|11.04|9.24|11.02|9.22|0
1670925300000|2022-12-13 09:55:00|11.01|9.21|11|9.2|11.03|9.23|10.98|9.18|0
1670925600000|2022-12-13 10:00:00|11.01|9.21|11.07|9.27|11.07|9.27|11.01|9.21|0
1670925900000|2022-12-13 10:05:00|11.06|9.26|11.01|9.21|11.06|9.26|11|9.2|0
1670926200000|2022-12-13 10:10:00|11.02|9.22|11.03|9.23|11.06|9.26|11.02|9.22|0
1670926500000|2022-12-13 10:15:00|11.02|9.22|10.98|9.18|11.03|9.23|10.97|9.17|0
1670926800000|2022-12-13 10:20:00|10.99|9.19|10.94|9.14|10.99|9.19|10.93|9.13|0
1670927100000|2022-12-13 10:25:00|10.93|9.13|10.9|9.1|10.94|9.14|10.87|9.07|0
1670927400000|2022-12-13 10:30:00|10.89|9.09|10.84|9.04|10.91|9.11|10.84|9.04|0
1670927700000|2022-12-13 10:35:00|10.83|9.03|10.86|9.06|10.88|9.08|10.82|9.02|0
1670928000000|2022-12-13 10:40:00|10.85|9.05|11.38|9.58|11.38|9.58|10.8|9|0
1670928300000|2022-12-13 10:45:00|11.39|9.59|11.41|9.61|11.41|9.61|11.38|9.58|0
1670928600000|2022-12-13 10:50:00|11.4|9.6|11.35|9.55|11.4|9.6|11.33|9.53|0
1670928900000|2022-12-13 10:55:00|11.36|9.56|11.35|9.55|11.37|9.57|11.32|9.52|0
1670929200000|2022-12-13 11:00:00|11.34|9.54|11.34|9.54|11.35|9.55|11.32|9.52|0
1670929500000|2022-12-13 11:05:00|11.35|9.55|11.34|9.54|11.39|9.59|11.34|9.54|0
1670929800000|2022-12-13 11:10:00|11.35|9.55|11.34|9.54|11.36|9.56|11.3|9.5|0
1670930100000|2022-12-13 11:15:00|11.35|9.55|11.36|9.56|11.37|9.57|11.33|9.53|0
1670930400000|2022-12-13 11:20:00|11.35|9.55|11.29|9.49|11.36|9.56|11.28|9.48|0
1670930700000|2022-12-13 11:25:00|11.3|9.5|11.29|9.49|11.31|9.51|11.28|9.48|0
1670931000000|2022-12-13 11:30:00|11.28|9.48|11.3|9.5|11.31|9.51|11.27|9.47|0
1670931300000|2022-12-13 11:35:00|11.29|9.49|11.29|9.49|11.31|9.51|11.27|9.47|0
1670931600000|2022-12-13 11:40:00|11.28|9.48|11.29|9.49|11.29|9.49|11.25|9.45|0
1670931900000|2022-12-13 11:45:00|11.28|9.48|11.3|9.5|11.32|9.52|11.28|9.48|0
1670932200000|2022-12-13 11:50:00|11.31|9.51|11.25|9.45|11.31|9.51|11.21|9.41|0
1670932500000|2022-12-13 11:55:00|11.23|9.43|11.26|9.46|11.27|9.47|11.22|9.42|0
1670932800000|2022-12-13 12:00:00|11.27|9.47|11.33|9.53|11.33|9.53|11.27|9.47|0
1670933100000|2022-12-13 12:05:00|11.34|9.54|11.31|9.51|11.34|9.54|11.3|9.5|0
1670933400000|2022-12-13 12:10:00|11.3|9.5|11.29|9.49|11.3|9.5|11.29|9.49|0
1670933700000|2022-12-13 12:15:00|11.3|9.5|11.29|9.49|11.31|9.51|11.29|9.49|0
1670934000000|2022-12-13 12:20:00|11.28|9.48|11.25|9.45|11.28|9.48|11.24|9.44|0
1670934300000|2022-12-13 12:25:00|11.24|9.44|11.26|9.46|11.26|9.46|11.23|9.43|0
1670934600000|2022-12-13 12:30:00|11.27|9.47|11.23|9.43|11.27|9.47|11.21|9.41|0
1670934900000|2022-12-13 12:35:00|11.22|9.42|11.19|9.39|11.23|9.43|11.18|9.38|0
1670935200000|2022-12-13 12:40:00|11.2|9.4|11.21|9.41|11.21|9.41|11.19|9.39|0
1670935500000|2022-12-13 12:45:00|11.2|9.4|11.17|9.37|11.22|9.42|11.15|9.35|0
1670935800000|2022-12-13 12:50:00|11.18|9.38|11.2|9.4|11.21|9.41|11.17|9.37|0
1670936100000|2022-12-13 12:55:00|11.21|9.41|11.12|9.32|11.21|9.41|11.1|9.3|0
1670936400000|2022-12-13 13:00:00|11.13|9.33|11.19|9.39|11.19|9.39|11.13|9.33|0
1670936700000|2022-12-13 13:05:00|11.2|9.4|11.2|9.4|11.22|9.42|11.18|9.38|0
1670937000000|2022-12-13 13:10:00|11.21|9.41|11.19|9.39|11.22|9.42|11.19|9.39|0
1670937300000|2022-12-13 13:15:00|11.18|9.38|11.11|9.31|11.21|9.41|11.11|9.31|0
1670937600000|2022-12-13 13:20:00|11.1|9.3|11.15|9.35|11.17|9.37|11.1|9.3|0
1670937900000|2022-12-13 13:25:00|11.16|9.36|11.21|8.29|11.96|9.6|11.02|8.29|0
1670938200000|2022-12-13 13:30:00|11.15|8.24|10.34|7.65|11.15|8.24|9.56|7.07|0
1670938500000|2022-12-13 13:35:00|10.35|7.6|10.16|7.51|10.49|7.76|10.15|7.5|0
1670938800000|2022-12-13 13:40:00|10.19|7.53|9.84|7.28|10.19|7.53|9.78|7.23|0
1670939100000|2022-12-13 13:45:00|9.83|7.27|9.74|7.2|9.9|7.32|9.74|7.2|0
1670939400000|2022-12-13 13:50:00|9.73|7.21|11.1|8.21|12.01|8.88|9.64|7.13|0
1670939700000|2022-12-13 13:55:00|11.09|8.2|10.94|8.08|11.14|8.24|10.94|8.08|0
1670940000000|2022-12-13 14:00:00|10.92|8.09|10.92|8.07|11.06|8.17|10.91|8.07|0
1670940300000|2022-12-13 14:05:00|10.93|8.08|10.98|8.11|11.04|8.16|10.92|8.07|0
1670940600000|2022-12-13 14:10:00|10.97|8.12|10.66|7.88|11.02|8.14|10.66|7.88|0
1670940900000|2022-12-13 14:15:00|10.65|7.87|10.65|7.87|10.69|7.9|10.6|7.83|0
1670941200000|2022-12-13 14:20:00|10.64|7.86|10.62|7.85|10.67|7.88|10.58|7.82|0
1670941500000|2022-12-13 14:25:00|10.63|7.86|10.87|8.04|10.89|8.05|10.61|7.84|0
1670941800000|2022-12-13 14:30:00|10.91|8.03|11.21|8.29|11.23|8.3|10.88|8.03|0
1670942100000|2022-12-13 14:35:00|11.18|8.27|11.31|8.36|11.44|8.45|11.15|8.24|0
1670942400000|2022-12-13 14:40:00|11.3|8.37|11.12|8.22|11.32|8.37|11.08|8.19|0
1670942700000|2022-12-13 14:45:00|11.11|8.21|10.68|7.89|11.14|8.23|10.54|7.79|0
1670943000000|2022-12-13 14:50:00|10.67|7.91|10.42|7.7|10.7|7.91|10.4|7.69|0
1670943300000|2022-12-13 14:55:00|10.41|7.69|10.54|7.79|10.54|7.79|10.39|7.68|0
1670943600000|2022-12-13 15:00:00|10.51|7.77|10.75|7.95|10.79|7.98|10.5|7.76|0
1670943900000|2022-12-13 15:05:00|10.76|7.96|10.76|7.96|11.02|8.15|10.76|7.96|0
1670944200000|2022-12-13 15:10:00|10.78|7.97|10.87|8.04|10.91|8.06|10.76|7.96|0
1670944500000|2022-12-13 15:15:00|10.86|8.03|10.94|8.08|11.07|8.18|10.84|8.01|0
1670944800000|2022-12-13 15:20:00|10.95|8.09|10.68|7.9|11.32|8.36|10.41|7.69|0
1670945100000|2022-12-13 15:25:00|10.73|7.89|10.77|7.96|10.87|8.03|10.67|7.88|0
1670945400000|2022-12-13 15:30:00|10.75|7.95|10.62|7.85|10.9|8.06|10.62|7.85|0
1670945700000|2022-12-13 15:35:00|10.61|7.87|11.11|8.21|11.11|8.21|10.61|7.86|0
1670946000000|2022-12-13 15:40:00|11.13|8.22|10.71|7.91|11.13|8.22|10.56|7.81|0
1670946300000|2022-12-13 15:45:00|10.69|7.9|10.84|8.01|10.85|8.02|10.56|7.8|0
1670946600000|2022-12-13 15:50:00|10.85|8.02|10.76|7.96|10.9|8.06|10.69|7.9|0
1670946900000|2022-12-13 15:55:00|10.78|7.97|10.28|8.48|10.84|8.59|10.23|7.94|0
1670947200000|2022-12-13 16:00:00|10.25|8.45|10.24|8.44|10.33|8.53|10.17|8.37|0
1670947500000|2022-12-13 16:05:00|10.25|8.45|10.27|8.47|10.36|8.56|10.2|8.4|0
1670947800000|2022-12-13 16:10:00|10.29|8.49|10.08|8.28|10.29|8.49|10.08|8.28|0
1670948100000|2022-12-13 16:15:00|10.1|8.3|10.19|8.39|10.19|8.39|10.09|8.29|0
1670948400000|2022-12-13 16:20:00|10.18|8.38|10.32|8.52|10.32|8.52|10.15|8.35|0
1670948700000|2022-12-13 16:25:00|10.31|8.51|10.25|8.45|10.38|8.58|10.24|8.44|0
1670949000000|2022-12-13 16:30:00|10.24|8.44|10.27|8.47|10.41|8.61|10.19|8.39|0
1670949300000|2022-12-13 16:35:00|10.28|8.48|10.37|8.57|10.4|8.6|10.26|8.46|0
1670949600000|2022-12-13 16:40:00|10.38|8.58|10.46|8.66|10.48|8.68|10.37|8.57|0
1670949900000|2022-12-13 16:45:00|10.45|8.65|10.82|9.02|10.9|9.1|10.45|8.65|0
1670950200000|2022-12-13 16:50:00|10.83|9.03|10.91|9.11|11|9.2|10.81|9.01|0
1670950500000|2022-12-13 16:55:00|10.92|9.12|10.84|9.04|11|9.2|10.84|9.04|0
1670950800000|2022-12-13 17:00:00|10.83|9.03|10.82|9.02|10.88|9.08|10.77|8.97|0
1670951100000|2022-12-13 17:05:00|10.84|9.04|10.85|9.05|10.85|9.05|10.73|8.93|0
1670951400000|2022-12-13 17:10:00|10.87|9.07|10.29|8.49|11.11|9.31|10.28|8.48|0
1670951700000|2022-12-13 17:15:00|10.31|8.51|10.78|8.98|10.78|8.98|10.31|8.51|0
1670952000000|2022-12-13 17:20:00|10.79|8.99|10.7|8.9|10.79|8.99|10.58|8.78|0
1670952300000|2022-12-13 17:25:00|10.71|8.91|10.73|8.93|10.75|8.95|10.62|8.82|0
1670952600000|2022-12-13 17:30:00|10.77|8.97|10.81|9.01|10.88|9.08|10.72|8.92|0
1670952900000|2022-12-13 17:35:00|10.82|9.02|10.64|8.84|10.85|9.05|10.64|8.84|0
1670953200000|2022-12-13 17:40:00|10.65|8.85|10.68|8.88|10.8|9|10.63|8.83|0
1670953500000|2022-12-13 17:45:00|10.65|8.85|10.93|9.13|10.93|9.13|10.62|8.82|0
1670953800000|2022-12-13 17:50:00|10.92|9.12|10.89|9.09|10.95|9.15|10.8|9|0
1670954100000|2022-12-13 17:55:00|10.92|9.12|10.78|8.98|10.92|9.12|10.75|8.95|0
1670954400000|2022-12-13 18:00:00|10.79|8.99|10.72|8.92|10.79|8.99|10.67|8.87|0
1670954700000|2022-12-13 18:05:00|10.71|8.91|10.79|8.99|10.82|9.02|10.67|8.87|0
1670955000000|2022-12-13 18:10:00|10.78|8.98|10.65|8.85|10.78|8.98|10.65|8.85|0
1670955300000|2022-12-13 18:15:00|10.64|8.84|10.49|8.69|10.66|8.86|10.46|8.66|0
1670955600000|2022-12-13 18:20:00|10.48|8.68|10.4|8.6|10.54|8.74|10.39|8.59|0
1670955900000|2022-12-13 18:25:00|10.41|8.61|10.43|8.63|10.48|8.68|10.39|8.59|0
1670956200000|2022-12-13 18:30:00|10.42|8.62|10.46|8.66|10.46|8.66|10.32|8.52|0
1670956500000|2022-12-13 18:35:00|10.47|8.67|10.44|8.64|10.51|8.71|10.4|8.6|0
1670956800000|2022-12-13 18:40:00|10.46|8.66|10.39|8.59|10.51|8.71|10.37|8.57|0
1670957100000|2022-12-13 18:45:00|10.38|8.58|10.52|8.72|10.55|8.75|10.37|8.57|0
1670957400000|2022-12-13 18:50:00|10.51|8.71|10.64|8.84|10.65|8.85|10.46|8.66|0
1670957700000|2022-12-13 18:55:00|10.63|8.83|10.47|8.67|10.64|8.84|10.44|8.64|0
1670958000000|2022-12-13 19:00:00|10.46|8.66|10.69|8.89|10.87|9.07|10.39|8.59|0
1670958300000|2022-12-13 19:05:00|10.71|8.91|10.84|9.04|10.86|9.06|10.69|8.89|0
1670958600000|2022-12-13 19:10:00|10.86|9.06|10.81|9.01|10.88|9.08|10.77|8.97|0
1670958900000|2022-12-13 19:15:00|10.82|9.02|10.83|9.03|10.86|9.06|10.76|8.96|0
1670959200000|2022-12-13 19:20:00|10.84|9.04|10.81|9.01|10.91|9.11|10.81|9.01|0
1670959500000|2022-12-13 19:25:00|10.82|9.02|10.76|8.96|10.83|9.03|10.75|8.95|0
1670959800000|2022-12-13 19:30:00|10.75|8.95|10.77|8.97|10.84|9.04|10.74|8.94|0
1670960100000|2022-12-13 19:35:00|10.78|8.98|10.65|8.85|10.78|8.98|10.64|8.84|0
1670960400000|2022-12-13 19:40:00|10.66|8.86|10.48|8.68|10.69|8.89|10.47|8.67|0
1670960700000|2022-12-13 19:45:00|10.47|8.67|10.55|8.75|10.55|8.75|10.47|8.67|0
1670961000000|2022-12-13 19:50:00|10.56|8.76|10.81|9.01|10.82|9.02|10.56|8.76|0
1670961300000|2022-12-13 19:55:00|10.8|9|10.77|8.97|10.86|9.06|10.76|8.96|0
1670961600000|2022-12-13 20:00:00|10.79|8.99|11.07|9.27|11.08|9.28|10.79|8.99|0
1670961900000|2022-12-13 20:05:00|11.06|9.26|10.99|9.19|11.1|9.3|10.96|9.16|0
1670962200000|2022-12-13 20:10:00|10.98|9.18|11.03|9.23|11.06|9.26|10.97|9.17|0
1670962500000|2022-12-13 20:15:00|11.04|9.24|10.83|9.03|11.04|9.24|10.79|8.99|0
1670962800000|2022-12-13 20:20:00|10.84|9.04|10.76|8.96|10.89|9.09|10.76|8.96|0
1670963100000|2022-12-13 20:25:00|10.77|8.97|10.75|8.95|10.85|9.05|10.74|8.94|0
1670963400000|2022-12-13 20:30:00|10.74|8.94|10.6|8.8|10.75|8.95|10.56|8.76|0
1670963700000|2022-12-13 20:35:00|10.61|8.81|10.78|8.98|10.8|9|10.59|8.79|0
1670964000000|2022-12-13 20:40:00|10.77|8.97|10.67|8.87|10.81|9.01|10.66|8.86|0
1670964300000|2022-12-13 20:45:00|10.65|8.85|10.7|8.9|10.7|8.9|10.56|8.76|0
1670964600000|2022-12-13 20:50:00|10.61|8.81|10.54|8.74|10.61|8.81|10.5|8.7|0
1670964900000|2022-12-13 20:55:00|10.57|8.77|10.59|8.79|10.7|8.9|10.52|8.72|0
1670965200000|2022-12-13 21:00:00|10.56|8.76|10.63|8.83|10.64|8.84|10.56|8.76|0
1670965500000|2022-12-13 21:05:00|10.62|8.82|10.51|8.71|10.62|8.82|10.5|8.7|0
1670965800000|2022-12-13 21:10:00|10.52|8.72|10.57|8.77|10.58|8.78|10.52|8.72|0
1670966100000|2022-12-13 21:15:00|10.56|8.76|10.67|8.67|10.67|8.76|10.56|8.62|0
1670966400000|2022-12-13 21:20:00|10.66|8.66|10.69|8.69|10.7|8.7|10.66|8.66|0
1670966700000|2022-12-13 21:25:00|10.68|8.68|10.68|8.68|10.71|8.71|10.68|8.68|0
1670967000000|2022-12-13 21:30:00|10.67|8.67|10.67|8.67|10.69|8.69|10.66|8.66|0
1670967300000|2022-12-13 21:35:00|10.66|8.66|10.65|8.65|10.67|8.67|10.65|8.65|0
1670967600000|2022-12-13 21:40:00|10.66|8.66|10.62|8.62|10.67|8.67|10.61|8.61|0
1670967900000|2022-12-13 21:45:00|10.63|8.63|10.66|8.66|10.67|8.67|10.62|8.62|0
1670968200000|2022-12-13 21:50:00|10.67|8.67|10.68|8.68|10.68|8.68|10.66|8.66|0
1670968500000|2022-12-13 21:55:00|10.67|8.67|10.69|8.69|10.7|8.7|10.67|8.67|0
1670968800000|2022-12-13 22:00:00|10.68|8.68|10.67|8.67|10.68|8.68|10.67|8.67|0
1670969100000|2022-12-13 22:05:00|10.68|8.68|10.68|8.68|10.68|8.68|10.67|8.67|0
1670969400000|2022-12-13 22:10:00|10.67|8.67|10.68|8.68|10.68|8.68|10.67|8.67|0
1670970000000|2022-12-13 22:20:00|10.69|8.69|10.69|8.69|10.69|8.69|10.68|8.68|0
1670970300000|2022-12-13 22:25:00|10.68|8.68|10.68|8.68|10.69|8.69|10.68|8.68|0
1670970600000|2022-12-13 22:30:00|10.67|8.67|10.68|8.68|10.69|8.69|10.67|8.67|0
1670970900000|2022-12-13 22:35:00|10.69|8.69|10.69|8.69|10.69|8.69|10.68|8.68|0
1670971200000|2022-12-13 22:40:00|10.68|8.68|10.68|8.68|10.68|8.68|10.68|8.68|0
1670971500000|2022-12-13 22:45:00|10.69|8.69|10.68|8.68|10.69|8.69|10.68|8.68|0
1670972400000|2022-12-13 23:00:00|10.67|8.67|10.62|8.62|10.67|8.67|10.6|8.6|0
1670972700000|2022-12-13 23:05:00|10.61|8.61|10.58|8.58|10.62|8.62|10.58|8.58|0
1670973000000|2022-12-13 23:10:00|10.59|8.59|10.63|8.63|10.64|8.64|10.57|8.57|0
1670973300000|2022-12-13 23:15:00|10.64|8.64|10.63|8.63|10.64|8.64|10.61|8.61|0
1670973600000|2022-12-13 23:20:00|10.64|8.64|10.64|8.64|10.66|8.66|10.62|8.62|0
1670973900000|2022-12-13 23:25:00|10.63|8.63|10.65|8.65|10.65|8.65|10.61|8.61|0
1670974200000|2022-12-13 23:30:00|10.64|8.64|10.62|8.62|10.65|8.65|10.62|8.62|0
1670974500000|2022-12-13 23:35:00|10.63|8.63|10.64|8.64|10.64|8.64|10.61|8.61|0
1670974800000|2022-12-13 23:40:00|10.65|8.65|10.63|8.63|10.65|8.65|10.63|8.63|0
1670975100000|2022-12-13 23:45:00|10.64|8.64|10.65|8.65|10.66|8.66|10.62|8.62|0
1670975400000|2022-12-13 23:50:00|10.64|8.64|10.62|8.62|10.64|8.64|10.61|8.61|0
1670975700000|2022-12-13 23:55:00|10.63|8.63|10.64|8.64|10.65|8.65|10.63|8.63|0
1670976000000|2022-12-14 00:00:00|10.65|8.65|10.66|8.66|10.67|8.67|10.63|8.63|0
1670976300000|2022-12-14 00:05:00|10.65|8.65|10.64|8.64|10.66|8.66|10.63|8.63|0
1670976600000|2022-12-14 00:10:00|10.63|8.63|10.61|8.61|10.64|8.64|10.6|8.6|0
1670976900000|2022-12-14 00:15:00|10.62|8.62|10.61|8.61|10.63|8.63|10.6|8.6|0
1670977200000|2022-12-14 00:20:00|10.62|8.62|10.64|8.64|10.64|8.64|10.61|8.61|0
1670977500000|2022-12-14 00:25:00|10.65|8.65|10.68|8.68|10.7|8.7|10.64|8.64|0
1670977800000|2022-12-14 00:30:00|10.69|8.69|10.67|8.67|10.69|8.69|10.66|8.66|0
1670978100000|2022-12-14 00:35:00|10.66|8.66|10.65|8.65|10.67|8.67|10.64|8.64|0
1670978400000|2022-12-14 00:40:00|10.66|8.66|10.55|8.55|10.66|8.66|10.55|8.55|0
1670978700000|2022-12-14 00:45:00|10.56|8.56|10.55|8.55|10.58|8.58|10.54|8.54|0
1670979000000|2022-12-14 00:50:00|10.54|8.54|10.52|8.52|10.56|8.56|10.52|8.52|0
1670979300000|2022-12-14 00:55:00|10.53|8.53|10.5|8.5|10.53|8.53|10.49|8.49|0
1670979600000|2022-12-14 01:00:00|10.51|8.51|10.51|8.51|10.51|8.51|10.47|8.47|0
1670979900000|2022-12-14 01:05:00|10.5|8.5|10.51|8.51|10.53|8.53|10.5|8.5|0
1670980200000|2022-12-14 01:10:00|10.5|8.5|10.48|8.48|10.51|8.51|10.48|8.48|0
1670980500000|2022-12-14 01:15:00|10.49|8.49|10.5|8.5|10.5|8.5|10.47|8.47|0
1670980800000|2022-12-14 01:20:00|10.49|8.49|10.48|8.48|10.51|8.51|10.47|8.47|0
1670981100000|2022-12-14 01:25:00|10.47|8.47|10.48|8.48|10.49|8.49|10.47|8.47|0
1670981400000|2022-12-14 01:30:00|10.47|8.47|10.47|8.47|10.49|8.49|10.46|8.46|0
1670981700000|2022-12-14 01:35:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1670982000000|2022-12-14 01:40:00|10.45|8.45|10.47|8.47|10.48|8.48|10.45|8.45|0
1670982300000|2022-12-14 01:45:00|10.46|8.46|10.44|8.44|10.47|8.47|10.44|8.44|0
1670982600000|2022-12-14 01:50:00|10.45|8.45|10.44|8.44|10.45|8.45|10.43|8.43|0
1670982900000|2022-12-14 01:55:00|10.43|8.43|10.43|8.43|10.44|8.44|10.42|8.42|0
1670983200000|2022-12-14 02:00:00|10.42|8.42|10.44|8.44|10.45|8.45|10.42|8.42|0
1670983500000|2022-12-14 02:05:00|10.43|8.43|10.44|8.44|10.44|8.44|10.41|8.41|0
1670983800000|2022-12-14 02:10:00|10.43|8.43|10.46|8.46|10.46|8.46|10.43|8.43|0
1670984100000|2022-12-14 02:15:00|10.47|8.47|10.5|8.5|10.51|8.51|10.47|8.47|0
1670984400000|2022-12-14 02:20:00|10.49|8.49|10.48|8.48|10.5|8.5|10.48|8.48|0
1670984700000|2022-12-14 02:25:00|10.49|8.49|10.49|8.49|10.49|8.49|10.48|8.48|0
1670985000000|2022-12-14 02:30:00|10.48|8.48|10.48|8.48|10.49|8.49|10.47|8.47|0
1670985300000|2022-12-14 02:35:00|10.49|8.49|10.48|8.48|10.49|8.49|10.47|8.47|0
1670985600000|2022-12-14 02:40:00|10.49|8.49|10.49|8.49|10.5|8.5|10.49|8.49|0
1670985900000|2022-12-14 02:45:00|10.48|8.48|10.48|8.48|10.49|8.49|10.48|8.48|0
1670986200000|2022-12-14 02:50:00|10.49|8.49|10.48|8.48|10.49|8.49|10.47|8.47|0
1670986500000|2022-12-14 02:55:00|10.47|8.47|10.48|8.48|10.49|8.49|10.47|8.47|0
1670986800000|2022-12-14 03:00:00|10.47|8.47|10.45|8.45|10.48|8.48|10.45|8.45|0
1670987100000|2022-12-14 03:05:00|10.46|8.46|10.45|8.45|10.46|8.46|10.44|8.44|0
1670987400000|2022-12-14 03:10:00|10.46|8.46|10.45|8.45|10.46|8.46|10.45|8.45|0
1670987700000|2022-12-14 03:15:00|10.44|8.44|10.43|8.43|10.45|8.45|10.42|8.42|0
1670988000000|2022-12-14 03:20:00|10.42|8.42|10.42|8.42|10.43|8.43|10.42|8.42|0
1670988300000|2022-12-14 03:25:00|10.43|8.43|10.42|8.42|10.43|8.43|10.42|8.42|0
1670988600000|2022-12-14 03:30:00|10.41|8.41|10.39|8.39|10.42|8.42|10.38|8.38|0
1670988900000|2022-12-14 03:35:00|10.38|8.38|10.36|8.36|10.39|8.39|10.35|8.35|0
1670989200000|2022-12-14 03:40:00|10.35|8.35|10.31|8.31|10.35|8.35|10.31|8.31|0
1670989500000|2022-12-14 03:45:00|10.32|8.32|10.32|8.32|10.32|8.32|10.31|8.31|0
1670989800000|2022-12-14 03:50:00|10.31|8.31|10.34|8.34|10.34|8.34|10.31|8.31|0
1670990100000|2022-12-14 03:55:00|10.35|8.35|10.36|8.36|10.37|8.37|10.34|8.34|0
1670990400000|2022-12-14 04:00:00|10.37|8.37|10.37|8.37|10.38|8.38|10.36|8.36|0
1670990700000|2022-12-14 04:05:00|10.38|8.38|10.39|8.39|10.39|8.39|10.38|8.38|0
1670991000000|2022-12-14 04:10:00|10.4|8.4|10.37|8.37|10.4|8.4|10.36|8.36|0
1670991300000|2022-12-14 04:15:00|10.36|8.36|10.38|8.38|10.39|8.39|10.36|8.36|0
1670991600000|2022-12-14 04:20:00|10.39|8.39|10.41|8.41|10.41|8.41|10.38|8.38|0
1670991900000|2022-12-14 04:25:00|10.4|8.4|10.4|8.4|10.41|8.41|10.4|8.4|0
1670992200000|2022-12-14 04:30:00|10.39|8.39|10.4|8.4|10.41|8.41|10.39|8.39|0
1670992800000|2022-12-14 04:40:00|10.39|8.39|10.4|8.4|10.4|8.4|10.39|8.39|0
1670993100000|2022-12-14 04:45:00|10.39|8.39|10.4|8.4|10.41|8.41|10.39|8.39|0
1670993400000|2022-12-14 04:50:00|10.41|8.41|10.39|8.39|10.41|8.41|10.39|8.39|0
1670993700000|2022-12-14 04:55:00|10.4|8.4|10.39|8.39|10.4|8.4|10.38|8.38|0
1670994000000|2022-12-14 05:00:00|10.38|8.38|10.39|8.39|10.39|8.39|10.38|8.38|0
1670994300000|2022-12-14 05:05:00|10.4|8.4|10.36|8.36|10.4|8.4|10.36|8.36|0
1670994600000|2022-12-14 05:10:00|10.37|8.37|10.36|8.36|10.37|8.37|10.35|8.35|0
1670994900000|2022-12-14 05:15:00|10.35|8.35|10.35|8.35|10.35|8.35|10.34|8.34|0
1670995200000|2022-12-14 05:20:00|10.36|8.36|10.34|8.34|10.36|8.36|10.34|8.34|0
1670995500000|2022-12-14 05:25:00|10.35|8.35|10.35|8.35|10.37|8.37|10.35|8.35|0
1670995800000|2022-12-14 05:30:00|10.36|8.36|10.39|8.39|10.4|8.4|10.35|8.35|0
1670996100000|2022-12-14 05:35:00|10.4|8.4|10.38|8.38|10.4|8.4|10.38|8.38|0
1670996400000|2022-12-14 05:40:00|10.39|8.39|10.37|8.37|10.39|8.39|10.37|8.37|0
1670996700000|2022-12-14 05:45:00|10.38|8.38|10.39|8.39|10.39|8.39|10.37|8.37|0
1670997000000|2022-12-14 05:50:00|10.38|8.38|10.35|8.35|10.38|8.38|10.35|8.35|0
1670997300000|2022-12-14 05:55:00|10.36|8.36|10.38|8.38|10.38|8.38|10.35|8.35|0
1670997600000|2022-12-14 06:00:00|10.39|8.39|10.35|8.35|10.39|8.39|10.35|8.35|0
1670997900000|2022-12-14 06:05:00|10.34|8.34|10.34|8.34|10.35|8.35|10.33|8.33|0
1670998200000|2022-12-14 06:10:00|10.35|8.35|10.34|8.34|10.35|8.35|10.33|8.33|0
1670998500000|2022-12-14 06:15:00|10.35|8.35|10.39|8.39|10.41|8.41|10.34|8.34|0
1670998800000|2022-12-14 06:20:00|10.38|8.38|10.38|8.38|10.41|8.41|10.37|8.37|0
1670999100000|2022-12-14 06:25:00|10.39|8.39|10.4|8.4|10.41|8.41|10.37|8.37|0
1670999400000|2022-12-14 06:30:00|10.39|8.39|10.38|8.38|10.39|8.39|10.34|8.34|0
1670999700000|2022-12-14 06:35:00|10.39|8.39|10.39|8.39|10.39|8.39|10.37|8.37|0
1671000000000|2022-12-14 06:40:00|10.38|8.38|10.4|8.4|10.4|8.4|10.37|8.37|0
1671000300000|2022-12-14 06:45:00|10.39|8.39|10.38|8.38|10.39|8.39|10.36|8.36|0
1671000600000|2022-12-14 06:50:00|10.39|8.39|10.4|8.4|10.4|8.4|10.37|8.37|0
1671000900000|2022-12-14 06:55:00|10.39|8.39|10.38|8.38|10.4|8.4|10.37|8.37|0
1671001200000|2022-12-14 07:00:00|10.39|8.39|10.4|8.4|10.4|8.4|10.37|8.37|0
1671001500000|2022-12-14 07:05:00|10.42|8.42|10.43|8.43|10.44|8.44|10.42|8.42|0
1671001800000|2022-12-14 07:10:00|10.42|8.42|10.41|8.41|10.44|8.44|10.4|8.4|0
1671002100000|2022-12-14 07:15:00|10.42|8.42|10.43|8.43|10.44|8.44|10.4|8.4|0
1671002400000|2022-12-14 07:20:00|10.42|8.42|10.41|8.41|10.42|8.42|10.39|8.39|0
1671002700000|2022-12-14 07:25:00|10.42|8.42|10.44|8.44|10.45|8.45|10.42|8.42|0
1671003000000|2022-12-14 07:30:00|10.45|8.45|10.46|8.46|10.47|8.47|10.43|8.43|0
1671003300000|2022-12-14 07:35:00|10.45|8.45|10.47|8.47|10.49|8.49|10.44|8.44|0
1671003600000|2022-12-14 07:40:00|10.48|8.48|10.51|8.51|10.51|8.51|10.48|8.48|0
1671003900000|2022-12-14 07:45:00|10.5|8.5|10.51|8.51|10.53|8.53|10.5|8.5|0
1671004200000|2022-12-14 07:50:00|10.5|8.5|10.52|8.52|10.53|8.53|10.5|8.5|0
1671004500000|2022-12-14 07:55:00|10.53|8.53|10.55|8.55|10.55|8.55|10.52|8.52|0
1671004800000|2022-12-14 08:00:00|10.54|8.54|10.52|8.52|10.58|8.58|10.47|8.47|0
1671005100000|2022-12-14 08:05:00|10.42|8.62|10.43|8.63|10.48|8.68|10.41|8.61|0
1671005400000|2022-12-14 08:10:00|10.42|8.62|10.41|8.61|10.45|8.65|10.4|8.6|0
1671005700000|2022-12-14 08:15:00|10.42|8.62|10.44|8.64|10.45|8.65|10.39|8.59|0
1671006000000|2022-12-14 08:20:00|10.45|8.65|10.45|8.65|10.47|8.67|10.42|8.62|0
1671006300000|2022-12-14 08:25:00|10.46|8.66|10.48|8.68|10.51|8.71|10.43|8.63|0
1671006600000|2022-12-14 08:30:00|10.47|8.67|10.46|8.66|10.47|8.67|10.44|8.64|0
1671006900000|2022-12-14 08:35:00|10.47|8.67|10.45|8.65|10.48|8.68|10.44|8.64|0
1671007200000|2022-12-14 08:40:00|10.46|8.66|10.45|8.65|10.48|8.68|10.45|8.65|0
1671007500000|2022-12-14 08:45:00|10.44|8.64|10.41|8.61|10.45|8.65|10.41|8.61|0
1671007800000|2022-12-14 08:50:00|10.42|8.62|10.41|8.61|10.44|8.64|10.4|8.6|0
1671008100000|2022-12-14 08:55:00|10.42|8.62|10.42|8.62|10.42|8.62|10.4|8.6|0
1671008400000|2022-12-14 09:00:00|10.43|8.63|10.44|8.64|10.47|8.67|10.4|8.6|0
1671008700000|2022-12-14 09:05:00|10.43|8.63|10.47|8.67|10.48|8.68|10.42|8.62|0
1671009000000|2022-12-14 09:10:00|10.48|8.68|10.53|8.73|10.53|8.73|10.46|8.66|0
1671009300000|2022-12-14 09:15:00|10.54|8.74|10.53|8.73|10.56|8.76|10.51|8.71|0
1671009600000|2022-12-14 09:20:00|10.52|8.72|10.5|8.7|10.57|8.77|10.5|8.7|0
1671009900000|2022-12-14 09:25:00|10.51|8.71|10.48|8.68|10.54|8.74|10.48|8.68|0
1671010200000|2022-12-14 09:30:00|10.49|8.69|10.54|8.74|10.54|8.74|10.49|8.69|0
1671010500000|2022-12-14 09:35:00|10.55|8.75|10.56|8.76|10.56|8.76|10.49|8.69|0
1671010800000|2022-12-14 09:40:00|10.55|8.75|10.51|8.71|10.55|8.75|10.49|8.69|0
1671011100000|2022-12-14 09:45:00|10.52|8.72|10.55|8.75|10.55|8.75|10.51|8.71|0
1671011400000|2022-12-14 09:50:00|10.54|8.74|10.51|8.71|10.58|8.78|10.51|8.71|0
1671011700000|2022-12-14 09:55:00|10.52|8.72|10.48|8.68|10.53|8.73|10.47|8.67|0
1671012000000|2022-12-14 10:00:00|10.49|8.69|10.51|8.71|10.51|8.71|10.45|8.65|0
1671012300000|2022-12-14 10:05:00|10.52|8.72|10.49|8.69|10.52|8.72|10.49|8.69|0
1671012600000|2022-12-14 10:10:00|10.5|8.7|10.46|8.66|10.52|8.72|10.46|8.66|0
1671012900000|2022-12-14 10:15:00|10.45|8.65|10.47|8.67|10.5|8.7|10.45|8.65|0
1671013200000|2022-12-14 10:20:00|10.46|8.66|10.46|8.66|10.47|8.67|10.45|8.65|0
1671013500000|2022-12-14 10:25:00|10.47|8.67|10.41|8.61|10.47|8.67|10.4|8.6|0
1671013800000|2022-12-14 10:30:00|10.42|8.62|10.43|8.63|10.44|8.64|10.41|8.61|0
1671014100000|2022-12-14 10:35:00|10.44|8.64|10.44|8.64|10.48|8.68|10.44|8.64|0
1671014400000|2022-12-14 10:40:00|10.45|8.65|10.5|8.7|10.5|8.7|10.45|8.65|0
1671014700000|2022-12-14 10:45:00|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1671015000000|2022-12-14 10:50:00|10.52|8.72|10.5|8.7|10.52|8.72|10.49|8.69|0
1671015300000|2022-12-14 10:55:00|10.49|8.69|10.48|8.68|10.5|8.7|10.47|8.67|0
1671015600000|2022-12-14 11:00:00|10.49|8.69|10.49|8.69|10.53|8.73|10.48|8.68|0
1671015900000|2022-12-14 11:05:00|10.5|8.7|10.55|8.75|10.55|8.75|10.5|8.7|0
1671016200000|2022-12-14 11:10:00|10.56|8.76|10.61|8.81|10.63|8.83|10.56|8.76|0
1671016500000|2022-12-14 11:15:00|10.6|8.8|10.61|8.81|10.64|8.84|10.6|8.8|0
1671016800000|2022-12-14 11:20:00|10.62|8.82|10.6|8.8|10.65|8.85|10.59|8.79|0
1671017100000|2022-12-14 11:25:00|10.61|8.81|10.57|8.77|10.61|8.81|10.57|8.77|0
1671017400000|2022-12-14 11:30:00|10.58|8.78|10.61|8.81|10.61|8.81|10.56|8.76|0
1671017700000|2022-12-14 11:35:00|10.62|8.82|10.61|8.81|10.64|8.84|10.6|8.8|0
1671018000000|2022-12-14 11:40:00|10.6|8.8|10.56|8.76|10.61|8.81|10.54|8.74|0
1671018300000|2022-12-14 11:45:00|10.55|8.75|10.56|8.76|10.57|8.77|10.53|8.73|0
1671018600000|2022-12-14 11:50:00|10.55|8.75|10.48|8.68|10.56|8.76|10.48|8.68|0
1671018900000|2022-12-14 11:55:00|10.47|8.67|10.46|8.66|10.52|8.72|10.46|8.66|0
1671019200000|2022-12-14 12:00:00|10.45|8.65|10.46|8.66|10.5|8.7|10.45|8.65|0
1671019500000|2022-12-14 12:05:00|10.45|8.65|10.41|8.61|10.46|8.66|10.41|8.61|0
1671019800000|2022-12-14 12:10:00|10.4|8.6|10.36|8.56|10.41|8.61|10.35|8.55|0
1671020100000|2022-12-14 12:15:00|10.35|8.55|10.33|8.53|10.36|8.56|10.33|8.53|0
1671020400000|2022-12-14 12:20:00|10.34|8.54|10.37|8.57|10.38|8.58|10.34|8.54|0
1671020700000|2022-12-14 12:25:00|10.36|8.56|10.4|8.6|10.4|8.6|10.36|8.56|0
1671021000000|2022-12-14 12:30:00|10.39|8.59|10.43|8.63|10.44|8.64|10.39|8.59|0
1671021300000|2022-12-14 12:35:00|10.44|8.64|10.46|8.66|10.46|8.66|10.42|8.62|0
1671021600000|2022-12-14 12:40:00|10.47|8.67|10.52|8.72|10.52|8.72|10.46|8.66|0
1671021900000|2022-12-14 12:45:00|10.53|8.73|10.56|8.76|10.57|8.77|10.53|8.73|0
1671022200000|2022-12-14 12:50:00|10.57|8.77|10.59|8.79|10.61|8.81|10.56|8.76|0
1671022500000|2022-12-14 12:55:00|10.58|8.78|10.38|8.58|10.6|8.8|10.37|8.57|0
1671022800000|2022-12-14 13:00:00|10.37|8.57|10.4|8.6|10.4|8.6|10.36|8.56|0
1671023100000|2022-12-14 13:05:00|10.41|8.61|10.39|8.59|10.41|8.61|10.38|8.58|0
1671023400000|2022-12-14 13:10:00|10.4|8.6|10.45|8.65|10.45|8.65|10.39|8.59|0
1671023700000|2022-12-14 13:15:00|10.46|8.66|10.41|8.61|10.47|8.67|10.4|8.6|0
1671024000000|2022-12-14 13:20:00|10.4|8.6|10.39|8.59|10.42|8.62|10.37|8.57|0
1671024300000|2022-12-14 13:25:00|10.38|8.58|10.37|8.57|10.42|8.62|10.37|8.57|0
1671024600000|2022-12-14 13:30:00|10.41|8.61|10.35|8.55|10.41|8.61|10.35|8.55|0
1671024900000|2022-12-14 13:35:00|10.34|8.54|10.17|8.37|10.36|8.56|10.15|8.35|0
1671025200000|2022-12-14 13:40:00|10.18|8.38|10.08|8.28|10.18|8.38|10.06|8.26|0
1671025500000|2022-12-14 13:45:00|10.07|8.27|10.07|8.27|10.1|8.3|10.07|8.27|0
1671025800000|2022-12-14 13:50:00|10.08|8.28|10.06|8.26|10.1|8.3|10.05|8.25|0
1671026100000|2022-12-14 13:55:00|10.07|8.27|10.06|8.26|10.08|8.28|10.05|8.25|0
1671026400000|2022-12-14 14:00:00|10.05|8.25|10.12|8.32|10.12|8.32|10.04|8.24|0
1671026700000|2022-12-14 14:05:00|10.13|8.33|10.07|8.27|10.13|8.33|10.07|8.27|0
1671027000000|2022-12-14 14:10:00|10.08|8.28|10.01|8.21|10.08|8.28|10.01|8.21|0
1671027300000|2022-12-14 14:15:00|10.02|8.22|10.04|8.24|10.04|8.24|10|8.2|0
1671027600000|2022-12-14 14:20:00|10.05|8.25|10.08|8.28|10.08|8.28|10.04|8.24|0
1671027900000|2022-12-14 14:25:00|10.07|8.27|10.1|8.3|10.14|8.34|10.06|8.26|0
1671028200000|2022-12-14 14:30:00|10.09|8.29|9.86|8.06|10.09|8.29|9.86|8.06|0
1671028500000|2022-12-14 14:35:00|9.85|8.05|9.82|8.02|9.91|8.11|9.78|7.98|0
1671028800000|2022-12-14 14:40:00|9.83|8.03|9.96|8.16|10.2|8.4|9.82|8.02|0
1671029100000|2022-12-14 14:45:00|9.95|8.15|9.88|8.08|10.02|8.22|9.88|8.08|0
1671029400000|2022-12-14 14:50:00|9.87|8.07|9.74|7.94|9.87|8.07|9.74|7.94|0
1671029700000|2022-12-14 14:55:00|9.75|7.95|9.74|7.94|9.79|7.99|9.71|7.91|0
1671030000000|2022-12-14 15:00:00|9.71|7.91|9.7|7.9|9.78|7.98|9.69|7.89|0
1671030300000|2022-12-14 15:05:00|9.71|7.91|9.69|7.89|9.74|7.94|9.66|7.86|0
1671030600000|2022-12-14 15:10:00|9.7|7.9|9.65|7.85|9.7|7.9|9.64|7.84|0
1671030900000|2022-12-14 15:15:00|9.66|7.86|9.66|7.86|9.89|8.09|9.65|7.85|0
1671031200000|2022-12-14 15:20:00|9.67|7.87|9.74|7.94|9.75|7.95|9.65|7.85|0
1671031500000|2022-12-14 15:25:00|9.73|7.93|9.69|7.89|9.73|7.93|9.66|7.86|0
1671031800000|2022-12-14 15:30:00|9.72|7.92|9.73|7.93|9.79|7.99|9.72|7.92|0
1671032100000|2022-12-14 15:35:00|9.72|7.92|9.75|7.95|9.79|7.99|9.72|7.92|0
1671032400000|2022-12-14 15:40:00|9.76|7.96|9.67|7.87|9.77|7.97|9.64|7.84|0
1671032700000|2022-12-14 15:45:00|9.68|7.88|9.66|7.86|9.69|7.89|9.65|7.85|0
1671033000000|2022-12-14 15:50:00|9.65|7.85|9.68|7.88|9.71|7.91|9.63|7.83|0
1671033300000|2022-12-14 15:55:00|9.67|7.87|9.67|7.87|9.72|7.92|9.66|7.86|0
1671033600000|2022-12-14 16:00:00|9.66|7.86|9.59|7.79|9.67|7.87|9.55|7.75|0
1671033900000|2022-12-14 16:05:00|9.6|7.8|9.68|7.88|9.69|7.89|9.6|7.8|0
1671034200000|2022-12-14 16:10:00|9.69|7.89|9.64|7.84|9.7|7.9|9.63|7.83|0
1671034500000|2022-12-14 16:15:00|9.66|7.86|9.62|7.82|9.69|7.89|9.62|7.82|0
1671034800000|2022-12-14 16:20:00|9.63|7.83|9.61|7.81|9.67|7.87|9.6|7.8|0
1671035100000|2022-12-14 16:25:00|9.62|7.82|9.56|7.76|9.64|7.84|9.55|7.75|0
1671035400000|2022-12-14 16:30:00|9.55|7.75|9.58|7.78|9.59|7.79|9.55|7.75|0
1671035700000|2022-12-14 16:35:00|9.59|7.79|9.56|7.76|9.61|7.81|9.55|7.75|0
1671036000000|2022-12-14 16:40:00|9.55|7.75|9.57|7.77|9.58|7.78|9.53|7.73|0
1671036300000|2022-12-14 16:45:00|9.58|7.78|9.62|7.82|9.63|7.83|9.58|7.78|0
1671036600000|2022-12-14 16:50:00|9.63|7.83|9.57|7.97|9.67|7.99|9.56|7.8|0
1671036900000|2022-12-14 16:55:00|9.56|7.96|9.59|7.99|9.59|7.99|9.55|7.95|0
1671037200000|2022-12-14 17:00:00|9.58|7.98|9.61|8.01|9.62|8.02|9.58|7.98|0
1671037500000|2022-12-14 17:05:00|9.6|8|9.56|7.96|9.6|8|9.56|7.96|0
1671037800000|2022-12-14 17:10:00|9.57|7.97|9.6|8|9.63|8.03|9.56|7.96|0
1671038100000|2022-12-14 17:15:00|9.59|7.99|9.6|8|9.64|8.04|9.58|7.98|0
1671038400000|2022-12-14 17:20:00|9.59|7.99|9.6|8|9.63|8.03|9.57|7.97|0
1671038700000|2022-12-14 17:25:00|9.59|7.99|9.64|8.04|9.67|8.07|9.58|7.98|0
1671039000000|2022-12-14 17:30:00|9.65|8.05|9.65|8.05|9.66|8.06|9.61|8.01|0
1671039300000|2022-12-14 17:35:00|9.64|8.04|9.6|8|9.68|8.08|9.59|7.99|0
1671039600000|2022-12-14 17:40:00|9.61|8.01|9.6|8|9.63|8.03|9.59|7.99|0
1671039900000|2022-12-14 17:45:00|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1671040200000|2022-12-14 17:50:00|9.63|8.03|9.67|8.07|9.68|8.08|9.62|8.02|0
1671040500000|2022-12-14 17:55:00|9.66|8.06|9.74|8.14|9.74|8.14|9.64|8.04|0
1671040800000|2022-12-14 18:00:00|9.75|8.15|9.65|8.05|9.75|8.15|9.65|8.05|0
1671041100000|2022-12-14 18:05:00|9.64|8.04|9.63|8.03|9.65|8.05|9.62|8.02|0
1671041400000|2022-12-14 18:10:00|9.64|8.04|9.67|8.07|9.67|8.07|9.6|8|0
1671041700000|2022-12-14 18:15:00|9.66|8.06|9.7|8.1|9.72|8.12|9.65|8.05|0
1671042000000|2022-12-14 18:20:00|9.69|8.09|9.67|8.07|9.69|8.09|9.63|8.03|0
1671042300000|2022-12-14 18:25:00|9.68|8.08|9.64|8.04|9.68|8.08|9.62|8.02|0
1671042600000|2022-12-14 18:30:00|9.65|8.05|9.57|7.97|9.65|8.05|9.56|7.96|0
1671042900000|2022-12-14 18:35:00|9.56|7.96|9.44|7.84|9.58|7.98|9.44|7.84|0
1671043200000|2022-12-14 18:40:00|9.45|7.85|9.45|7.85|9.49|7.89|9.43|7.83|0
1671043500000|2022-12-14 18:45:00|9.46|7.86|9.51|7.91|9.51|7.91|9.45|7.85|0
1671043800000|2022-12-14 18:50:00|9.52|7.92|9.5|7.9|9.56|7.96|9.5|7.9|0
1671044100000|2022-12-14 18:55:00|9.51|7.91|9.51|7.91|9.51|7.91|9.42|7.82|0
1671044400000|2022-12-14 19:00:00|9.84|8.24|9.69|8.09|10.45|8.85|9.61|8.01|0
1671044700000|2022-12-14 19:05:00|9.78|8.18|10.04|8.44|10.14|8.54|9.7|8.1|0
1671045000000|2022-12-14 19:10:00|10.01|8.41|9.68|8.08|10.13|8.53|9.08|7.48|0
1671045300000|2022-12-14 19:15:00|9.73|8.13|9.66|8.06|9.76|8.16|9.61|8.01|0
1671045600000|2022-12-14 19:20:00|9.68|8.08|9.74|8.14|9.78|8.18|9.61|8.01|0
1671045900000|2022-12-14 19:25:00|9.73|8.13|9.69|8.09|9.76|8.16|9.6|8|0
1671046200000|2022-12-14 19:30:00|9.7|8.1|10.33|8.73|10.41|8.81|9.65|8.05|0
1671046500000|2022-12-14 19:35:00|10.4|8.8|9.8|8.2|10.4|8.8|9.75|8.15|0
1671046800000|2022-12-14 19:40:00|9.81|8.21|9.6|8|9.97|8.37|9.41|7.81|0
1671047100000|2022-12-14 19:45:00|9.56|7.96|10.74|9.14|11.05|9.45|9.56|7.96|0
1671047400000|2022-12-14 19:50:00|10.68|9.08|10.56|8.96|10.85|9.25|10.47|8.87|0
1671047700000|2022-12-14 19:55:00|10.53|8.93|9.79|8.19|10.65|9.05|9.77|8.17|0
1671048000000|2022-12-14 20:00:00|9.8|8.2|9.31|7.71|9.89|8.29|9.28|7.68|0
1671048300000|2022-12-14 20:05:00|9.32|7.72|9.37|7.77|9.5|7.9|9.3|7.7|0
1671048600000|2022-12-14 20:10:00|9.35|7.75|9.02|7.42|9.36|7.76|8.85|7.25|0
1671048900000|2022-12-14 20:15:00|8.99|7.39|9.19|7.59|9.37|7.77|8.99|7.39|0
1671049200000|2022-12-14 20:20:00|9.21|7.61|9.54|7.94|9.83|8.23|9.17|7.57|0
1671049500000|2022-12-14 20:25:00|9.52|7.92|9.97|8.37|9.97|8.37|9.52|7.92|0
1671049800000|2022-12-14 20:30:00|9.99|8.39|9.74|8.14|10.05|8.45|9.51|7.91|0
1671050100000|2022-12-14 20:35:00|9.75|8.15|9.88|8.28|10.05|8.45|9.7|8.1|0
1671050400000|2022-12-14 20:40:00|9.86|8.26|9.72|8.12|9.92|8.32|9.72|8.12|0
1671050700000|2022-12-14 20:45:00|9.74|8.14|9.73|8.13|9.87|8.27|9.69|8.09|0
1671051000000|2022-12-14 20:50:00|9.72|8.12|9.45|7.85|9.72|8.12|9.3|7.7|0
1671051300000|2022-12-14 20:55:00|9.47|7.87|9.63|8.03|9.63|8.03|9.47|7.87|0
1671051600000|2022-12-14 21:00:00|9.64|8.04|9.56|7.96|9.67|8.07|9.56|7.96|0
1671051900000|2022-12-14 21:05:00|9.55|7.95|9.44|7.84|9.55|7.95|9.43|7.83|0
1671052200000|2022-12-14 21:10:00|9.43|7.83|9.47|7.87|9.5|7.9|9.43|7.83|0
1671052500000|2022-12-14 21:15:00|9.68|7.68|9.66|7.66|9.68|7.68|9.66|7.66|0
1671052800000|2022-12-14 21:20:00|9.65|7.65|9.66|7.66|9.66|7.66|9.64|7.64|0
1671053100000|2022-12-14 21:25:00|9.65|7.65|9.67|7.67|9.67|7.67|9.64|7.64|0
1671053400000|2022-12-14 21:30:00|9.68|7.68|9.67|7.67|9.68|7.68|9.65|7.65|0
1671053700000|2022-12-14 21:35:00|9.68|7.68|9.69|7.69|9.69|7.69|9.66|7.66|0
1671054000000|2022-12-14 21:40:00|9.7|7.7|9.66|7.66|9.7|7.7|9.64|7.64|0
1671054300000|2022-12-14 21:45:00|9.65|7.65|9.66|7.66|9.67|7.67|9.65|7.65|0
1671054600000|2022-12-14 21:50:00|9.65|7.65|9.62|7.62|9.66|7.66|9.62|7.62|0
1671054900000|2022-12-14 21:55:00|9.63|7.63|9.66|7.66|9.66|7.66|9.6|7.6|0
1671055200000|2022-12-14 22:00:00|9.65|7.65|9.69|7.69|9.69|7.69|9.65|7.65|0
1671055500000|2022-12-14 22:05:00|9.68|7.68|9.68|7.68|9.69|7.69|9.68|7.68|0
1671055800000|2022-12-14 22:10:00|9.69|7.69|9.67|7.67|9.69|7.69|9.67|7.67|0
1671056100000|2022-12-14 22:15:00|9.68|7.68|9.67|7.67|9.68|7.68|9.66|7.66|0
1671056400000|2022-12-14 22:20:00|9.69|7.69|9.67|7.67|9.69|7.69|9.67|7.67|0
1671056700000|2022-12-14 22:25:00|9.68|7.68|9.66|7.66|9.68|7.68|9.65|7.65|0
1671057300000|2022-12-14 22:35:00|9.65|7.65|9.65|7.65|9.66|7.66|9.65|7.65|0
1671057900000|2022-12-14 22:45:00|9.66|7.66|9.66|7.66|9.66|7.66|9.65|7.65|0
1671058200000|2022-12-14 22:50:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1671058500000|2022-12-14 22:55:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1671058800000|2022-12-14 23:00:00|9.69|7.69|9.73|7.73|9.73|7.73|9.69|7.69|0
1671059100000|2022-12-14 23:05:00|9.72|7.72|9.7|7.7|9.73|7.73|9.7|7.7|0
1671059400000|2022-12-14 23:10:00|9.69|7.69|9.68|7.68|9.72|7.72|9.68|7.68|0
1671059700000|2022-12-14 23:15:00|9.67|7.67|9.65|7.65|9.68|7.68|9.64|7.64|0
1671060000000|2022-12-14 23:20:00|9.64|7.64|9.66|7.66|9.66|7.66|9.64|7.64|0
1671060300000|2022-12-14 23:25:00|9.67|7.67|9.63|7.63|9.68|7.68|9.62|7.62|0
1671060600000|2022-12-14 23:30:00|9.62|7.62|9.59|7.59|9.62|7.62|9.58|7.58|0
1671060900000|2022-12-14 23:35:00|9.58|7.58|9.6|7.6|9.6|7.6|9.58|7.58|0
1671061200000|2022-12-14 23:40:00|9.59|7.59|9.62|7.62|9.63|7.63|9.59|7.59|0
1671061500000|2022-12-14 23:45:00|9.61|7.61|9.62|7.62|9.63|7.63|9.6|7.6|0
1671061800000|2022-12-14 23:50:00|9.63|7.63|9.63|7.63|9.65|7.65|9.62|7.62|0
1671062100000|2022-12-14 23:55:00|9.64|7.64|9.66|7.66|9.66|7.66|9.63|7.63|0
1671062400000|2022-12-15 00:00:00|9.67|7.67|9.69|7.69|9.69|7.69|9.65|7.65|0
1671062700000|2022-12-15 00:05:00|9.7|7.7|9.69|7.69|9.7|7.7|9.67|7.67|0
1671063000000|2022-12-15 00:10:00|9.7|7.7|9.68|7.68|9.7|7.7|9.67|7.67|0
1671063300000|2022-12-15 00:15:00|9.67|7.67|9.66|7.66|9.68|7.68|9.66|7.66|0
1671063600000|2022-12-15 00:20:00|9.67|7.67|9.67|7.67|9.69|7.69|9.65|7.65|0
1671063900000|2022-12-15 00:25:00|9.68|7.68|9.66|7.66|9.68|7.68|9.64|7.64|0
1671064200000|2022-12-15 00:30:00|9.65|7.65|9.64|7.64|9.66|7.66|9.63|7.63|0
1671064500000|2022-12-15 00:35:00|9.63|7.63|9.62|7.62|9.64|7.64|9.62|7.62|0
1671064800000|2022-12-15 00:40:00|9.63|7.63|9.59|7.59|9.63|7.63|9.58|7.58|0
1671065100000|2022-12-15 00:45:00|9.6|7.6|9.58|7.58|9.6|7.6|9.58|7.58|0
1671065400000|2022-12-15 00:50:00|9.59|7.59|9.58|7.58|9.59|7.59|9.57|7.57|0
1671065700000|2022-12-15 00:55:00|9.57|7.57|9.57|7.57|9.58|7.58|9.57|7.57|0
1671066000000|2022-12-15 01:00:00|9.58|7.58|9.58|7.58|9.58|7.58|9.57|7.57|0
1671066300000|2022-12-15 01:05:00|9.57|7.57|9.59|7.59|9.6|7.6|9.57|7.57|0
1671066600000|2022-12-15 01:10:00|9.6|7.6|9.57|7.57|9.6|7.6|9.57|7.57|0
1671066900000|2022-12-15 01:15:00|9.58|7.58|9.6|7.6|9.61|7.61|9.57|7.57|0
1671067200000|2022-12-15 01:20:00|9.59|7.59|9.61|7.61|9.62|7.62|9.59|7.59|0
1671067500000|2022-12-15 01:25:00|9.6|7.6|9.59|7.59|9.61|7.61|9.58|7.58|0
1671067800000|2022-12-15 01:30:00|9.58|7.58|9.61|7.61|9.63|7.63|9.58|7.58|0
1671068100000|2022-12-15 01:35:00|9.62|7.62|9.67|7.67|9.67|7.67|9.62|7.62|0
1671068400000|2022-12-15 01:40:00|9.68|7.68|9.73|7.73|9.74|7.74|9.67|7.67|0
1671068700000|2022-12-15 01:45:00|9.74|7.74|9.75|7.75|9.75|7.75|9.72|7.72|0
1671069000000|2022-12-15 01:50:00|9.74|7.74|9.76|7.76|9.77|7.77|9.74|7.74|0
1671069300000|2022-12-15 01:55:00|9.75|7.75|9.74|7.74|9.76|7.76|9.74|7.74|0
1671069600000|2022-12-15 02:00:00|9.75|7.75|9.74|7.74|9.75|7.75|9.71|7.71|0
1671069900000|2022-12-15 02:05:00|9.73|7.73|9.74|7.74|9.74|7.74|9.72|7.72|0
1671070200000|2022-12-15 02:10:00|9.73|7.73|9.76|7.76|9.79|7.79|9.73|7.73|0
1671070500000|2022-12-15 02:15:00|9.75|7.75|9.77|7.77|9.78|7.78|9.75|7.75|0
1671070800000|2022-12-15 02:20:00|9.76|7.76|9.8|7.8|9.8|7.8|9.76|7.76|0
1671071100000|2022-12-15 02:25:00|9.81|7.81|9.81|7.81|9.82|7.82|9.8|7.8|0
1671071400000|2022-12-15 02:30:00|9.82|7.82|9.8|7.8|9.82|7.82|9.78|7.78|0
1671071700000|2022-12-15 02:35:00|9.81|7.81|9.82|7.82|9.83|7.83|9.81|7.81|0
1671072000000|2022-12-15 02:40:00|9.83|7.83|9.77|7.77|9.83|7.83|9.77|7.77|0
1671072300000|2022-12-15 02:45:00|9.78|7.78|9.8|7.8|9.8|7.8|9.77|7.77|0
1671072600000|2022-12-15 02:50:00|9.79|7.79|9.77|7.77|9.8|7.8|9.77|7.77|0
1671072900000|2022-12-15 02:55:00|9.78|7.78|9.79|7.79|9.79|7.79|9.77|7.77|0
1671073200000|2022-12-15 03:00:00|9.8|7.8|9.84|7.84|9.86|7.86|9.79|7.79|0
1671073500000|2022-12-15 03:05:00|9.83|7.83|9.79|7.79|9.83|7.83|9.78|7.78|0
1671073800000|2022-12-15 03:10:00|9.78|7.78|9.78|7.78|9.79|7.79|9.78|7.78|0
1671074100000|2022-12-15 03:15:00|9.79|7.79|9.77|7.77|9.79|7.79|9.77|7.77|0
1671074400000|2022-12-15 03:20:00|9.76|7.76|9.75|7.75|9.77|7.77|9.74|7.74|0
1671074700000|2022-12-15 03:25:00|9.74|7.74|9.74|7.74|9.76|7.76|9.74|7.74|0
1671075000000|2022-12-15 03:30:00|9.75|7.75|9.74|7.74|9.75|7.75|9.73|7.73|0
1671075300000|2022-12-15 03:35:00|9.75|7.75|9.76|7.76|9.76|7.76|9.73|7.73|0
1671075600000|2022-12-15 03:40:00|9.75|7.75|9.73|7.73|9.76|7.76|9.73|7.73|0
1671075900000|2022-12-15 03:45:00|9.72|7.72|9.73|7.73|9.74|7.74|9.72|7.72|0
1671076200000|2022-12-15 03:50:00|9.72|7.72|9.74|7.74|9.74|7.74|9.72|7.72|0
1671076500000|2022-12-15 03:55:00|9.75|7.75|9.75|7.75|9.75|7.75|9.74|7.74|0
1671076800000|2022-12-15 04:00:00|9.74|7.74|9.79|7.79|9.79|7.79|9.74|7.74|0
1671077100000|2022-12-15 04:05:00|9.78|7.78|9.77|7.77|9.78|7.78|9.76|7.76|0
1671077400000|2022-12-15 04:10:00|9.78|7.78|9.79|7.79|9.79|7.79|9.78|7.78|0
1671077700000|2022-12-15 04:15:00|9.8|7.8|9.77|7.77|9.8|7.8|9.77|7.77|0
1671078000000|2022-12-15 04:20:00|9.78|7.78|9.75|7.75|9.78|7.78|9.75|7.75|0
1671078300000|2022-12-15 04:25:00|9.76|7.76|9.76|7.76|9.77|7.77|9.76|7.76|0
1671078600000|2022-12-15 04:30:00|9.75|7.75|9.77|7.77|9.78|7.78|9.75|7.75|0
1671078900000|2022-12-15 04:35:00|9.76|7.76|9.76|7.76|9.77|7.77|9.75|7.75|0
1671079200000|2022-12-15 04:40:00|9.77|7.77|9.75|7.75|9.77|7.77|9.74|7.74|0
1671079500000|2022-12-15 04:45:00|9.74|7.74|9.75|7.75|9.76|7.76|9.74|7.74|0
1671079800000|2022-12-15 04:50:00|9.76|7.76|9.74|7.74|9.76|7.76|9.73|7.73|0
1671080100000|2022-12-15 04:55:00|9.75|7.75|9.74|7.74|9.75|7.75|9.73|7.73|0
1671080400000|2022-12-15 05:00:00|9.75|7.75|9.76|7.76|9.77|7.77|9.75|7.75|0
1671080700000|2022-12-15 05:05:00|9.75|7.75|9.73|7.73|9.75|7.75|9.73|7.73|0
1671081000000|2022-12-15 05:10:00|9.72|7.72|9.71|7.71|9.74|7.74|9.7|7.7|0
1671081300000|2022-12-15 05:15:00|9.72|7.72|9.72|7.72|9.73|7.73|9.72|7.72|0
1671081600000|2022-12-15 05:20:00|9.71|7.71|9.71|7.71|9.71|7.71|9.7|7.7|0
1671081900000|2022-12-15 05:25:00|9.7|7.7|9.68|7.68|9.71|7.71|9.68|7.68|0
1671082200000|2022-12-15 05:30:00|9.69|7.69|9.7|7.7|9.72|7.72|9.69|7.69|0
1671082500000|2022-12-15 05:35:00|9.71|7.71|9.69|7.69|9.71|7.71|9.67|7.67|0
1671082800000|2022-12-15 05:40:00|9.7|7.7|9.7|7.7|9.7|7.7|9.68|7.68|0
1671083100000|2022-12-15 05:45:00|9.69|7.69|9.68|7.68|9.7|7.7|9.68|7.68|0
1671083400000|2022-12-15 05:50:00|9.69|7.69|9.68|7.68|9.69|7.69|9.68|7.68|0
1671083700000|2022-12-15 05:55:00|9.67|7.67|9.69|7.69|9.69|7.69|9.67|7.67|0
1671084000000|2022-12-15 06:00:00|9.68|7.68|9.68|7.68|9.72|7.72|9.68|7.68|0
1671084300000|2022-12-15 06:05:00|9.67|7.67|9.67|7.67|9.69|7.69|9.67|7.67|0
1671084600000|2022-12-15 06:10:00|9.66|7.66|9.71|7.71|9.71|7.71|9.66|7.66|0
1671084900000|2022-12-15 06:15:00|9.7|7.7|9.7|7.7|9.71|7.71|9.69|7.69|0
1671085200000|2022-12-15 06:20:00|9.69|7.69|9.69|7.69|9.69|7.69|9.67|7.67|0
1671085500000|2022-12-15 06:25:00|9.68|7.68|9.7|7.7|9.71|7.71|9.68|7.68|0
1671085800000|2022-12-15 06:30:00|9.69|7.69|9.74|7.74|9.74|7.74|9.69|7.69|0
1671086100000|2022-12-15 06:35:00|9.73|7.73|9.75|7.75|9.75|7.75|9.72|7.72|0
1671086400000|2022-12-15 06:40:00|9.76|7.76|9.74|7.74|9.76|7.76|9.74|7.74|0
1671086700000|2022-12-15 06:45:00|9.73|7.73|9.76|7.76|9.76|7.76|9.73|7.73|0
1671087000000|2022-12-15 06:50:00|9.75|7.75|9.78|7.78|9.78|7.78|9.75|7.75|0
1671087300000|2022-12-15 06:55:00|9.77|7.77|9.77|7.77|9.79|7.79|9.77|7.77|0
1671087600000|2022-12-15 07:00:00|9.78|7.78|9.84|7.84|9.88|7.88|9.78|7.78|0
1671087900000|2022-12-15 07:05:00|9.85|7.85|9.85|7.85|9.87|7.87|9.83|7.83|0
1671088200000|2022-12-15 07:10:00|9.84|7.84|9.84|7.84|9.87|7.87|9.83|7.83|0
1671088500000|2022-12-15 07:15:00|9.85|7.85|9.9|7.9|9.9|7.9|9.84|7.84|0
1671088800000|2022-12-15 07:20:00|9.89|7.89|9.91|7.91|9.92|7.92|9.87|7.87|0
1671089100000|2022-12-15 07:25:00|9.9|7.9|9.91|7.91|9.92|7.92|9.89|7.89|0
1671089400000|2022-12-15 07:30:00|9.9|7.9|9.88|7.88|9.91|7.91|9.88|7.88|0
1671089700000|2022-12-15 07:35:00|9.87|7.87|9.97|7.97|9.98|7.98|9.87|7.87|0
1671090000000|2022-12-15 07:40:00|9.96|7.96|10.01|8.01|10.01|8.01|9.95|7.95|0
1671090300000|2022-12-15 07:45:00|10.03|8.03|10.09|8.09|10.09|8.09|10.01|8.01|0
1671090600000|2022-12-15 07:50:00|10.11|8.11|10.13|8.13|10.18|8.18|10.08|8.08|0
1671090900000|2022-12-15 07:55:00|10.14|8.14|10.15|8.15|10.17|8.17|10.12|8.12|0
1671091200000|2022-12-15 08:00:00|10.14|8.14|10.13|8.13|10.16|8.16|10.09|8.09|0
1671091500000|2022-12-15 08:05:00|9.93|8.33|9.92|8.32|9.97|8.37|9.9|8.3|0
1671091800000|2022-12-15 08:10:00|9.93|8.33|9.96|8.36|9.97|8.37|9.88|8.28|0
1671092100000|2022-12-15 08:15:00|9.95|8.35|10.09|8.49|10.09|8.49|9.94|8.34|0
1671092400000|2022-12-15 08:20:00|10.1|8.5|10.14|8.54|10.17|8.57|10.09|8.49|0
1671092700000|2022-12-15 08:25:00|10.13|8.53|10.17|8.57|10.19|8.59|10.08|8.48|0
1671093000000|2022-12-15 08:30:00|10.18|8.58|10.12|8.52|10.2|8.6|10.08|8.48|0
1671093300000|2022-12-15 08:35:00|10.11|8.51|10.19|8.59|10.19|8.59|10.1|8.5|0
1671093600000|2022-12-15 08:40:00|10.2|8.6|10.16|8.56|10.23|8.63|10.14|8.54|0
1671093900000|2022-12-15 08:45:00|10.15|8.55|10.1|8.5|10.15|8.55|10.08|8.48|0
1671094200000|2022-12-15 08:50:00|10.09|8.49|10.06|8.46|10.09|8.49|10.05|8.45|0
1671094500000|2022-12-15 08:55:00|10.05|8.45|10.17|8.57|10.18|8.58|10.05|8.45|0
1671094800000|2022-12-15 09:00:00|10.16|8.56|10.31|8.71|10.37|8.77|10.16|8.56|0
1671095100000|2022-12-15 09:05:00|10.3|8.7|10.27|8.67|10.34|8.74|10.27|8.67|0
1671095400000|2022-12-15 09:10:00|10.28|8.68|10.36|8.76|10.36|8.76|10.27|8.67|0
1671095700000|2022-12-15 09:15:00|10.35|8.75|10.31|8.71|10.4|8.8|10.3|8.7|0
1671096000000|2022-12-15 09:20:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1671096300000|2022-12-15 09:25:00|10.28|8.68|10.29|8.69|10.29|8.69|10.26|8.66|0
1671096600000|2022-12-15 09:30:00|10.28|8.68|10.29|8.69|10.3|8.7|10.26|8.66|0
1671096900000|2022-12-15 09:35:00|10.3|8.7|10.34|8.74|10.35|8.75|10.27|8.67|0
1671097200000|2022-12-15 09:40:00|10.33|8.73|10.39|8.79|10.42|8.82|10.31|8.71|0
1671097500000|2022-12-15 09:45:00|10.38|8.78|10.3|8.7|10.43|8.83|10.3|8.7|0
1671097800000|2022-12-15 09:50:00|10.31|8.71|10.29|8.69|10.33|8.73|10.29|8.69|0
1671098100000|2022-12-15 09:55:00|10.3|8.7|10.27|8.67|10.33|8.73|10.26|8.66|0
1671098400000|2022-12-15 10:00:00|10.29|8.69|10.29|8.69|10.36|8.76|10.28|8.68|0
1671098700000|2022-12-15 10:05:00|10.3|8.7|10.31|8.71|10.33|8.73|10.28|8.68|0
1671099000000|2022-12-15 10:10:00|10.32|8.72|10.34|8.74|10.36|8.76|10.3|8.7|0
1671099300000|2022-12-15 10:15:00|10.35|8.75|10.34|8.74|10.37|8.77|10.33|8.73|0
1671099600000|2022-12-15 10:20:00|10.33|8.73|10.36|8.76|10.4|8.8|10.33|8.73|0
1671099900000|2022-12-15 10:25:00|10.37|8.77|10.35|8.75|10.38|8.78|10.33|8.73|0
1671100200000|2022-12-15 10:30:00|10.34|8.74|10.3|8.7|10.36|8.76|10.29|8.69|0
1671100500000|2022-12-15 10:35:00|10.29|8.69|9.81|8.21|10.31|8.71|9.61|8.01|0
1671100800000|2022-12-15 10:40:00|9.82|8.22|9.79|8.19|9.82|8.22|9.76|8.16|0
1671101100000|2022-12-15 10:45:00|9.8|8.2|9.92|8.32|9.96|8.36|9.79|8.19|0
1671101400000|2022-12-15 10:50:00|9.93|8.33|9.92|8.32|9.96|8.36|9.9|8.3|0
1671101700000|2022-12-15 10:55:00|9.91|8.31|9.99|8.39|9.99|8.39|9.9|8.3|0
1671102000000|2022-12-15 11:00:00|9.98|8.38|9.99|8.39|10|8.4|9.95|8.35|0
1671102300000|2022-12-15 11:05:00|9.98|8.38|9.93|8.33|9.99|8.39|9.93|8.33|0
1671102600000|2022-12-15 11:10:00|9.92|8.32|9.91|8.31|9.94|8.34|9.9|8.3|0
1671102900000|2022-12-15 11:15:00|9.9|8.3|9.89|8.29|9.91|8.31|9.89|8.29|0
1671103200000|2022-12-15 11:20:00|9.9|8.3|9.84|8.24|9.92|8.32|9.84|8.24|0
1671103500000|2022-12-15 11:25:00|9.85|8.25|9.88|8.28|9.89|8.29|9.85|8.25|0
1671103800000|2022-12-15 11:30:00|9.89|8.29|9.94|8.34|9.94|8.34|9.87|8.27|0
1671104100000|2022-12-15 11:35:00|9.95|8.35|9.92|8.32|9.96|8.36|9.91|8.31|0
1671104400000|2022-12-15 11:40:00|9.91|8.31|9.88|8.28|9.92|8.32|9.88|8.28|0
1671104700000|2022-12-15 11:45:00|9.87|8.27|9.89|8.29|9.91|8.31|9.87|8.27|0
1671105000000|2022-12-15 11:50:00|9.88|8.28|9.87|8.27|9.89|8.29|9.87|8.27|0
1671105300000|2022-12-15 11:55:00|9.88|8.28|9.84|8.24|9.88|8.28|9.84|8.24|0
1671105600000|2022-12-15 12:00:00|9.86|8.26|9.89|8.29|9.89|8.29|9.82|8.22|0
1671105900000|2022-12-15 12:05:00|9.88|8.28|9.9|8.3|9.94|8.34|9.87|8.27|0
1671106200000|2022-12-15 12:10:00|9.89|8.29|9.9|8.3|9.92|8.32|9.88|8.28|0
1671106500000|2022-12-15 12:15:00|9.91|8.31|9.88|8.28|9.93|8.33|9.88|8.28|0
1671106800000|2022-12-15 12:20:00|9.87|8.27|9.89|8.29|9.9|8.3|9.87|8.27|0
1671107100000|2022-12-15 12:25:00|9.9|8.3|9.87|8.27|9.92|8.32|9.85|8.25|0
1671107400000|2022-12-15 12:30:00|9.86|8.26|9.94|8.34|9.95|8.35|9.85|8.25|0
1671107700000|2022-12-15 12:35:00|9.93|8.33|9.85|8.25|9.95|8.35|9.85|8.25|0
1671108000000|2022-12-15 12:40:00|9.84|8.24|9.83|8.23|9.85|8.25|9.81|8.21|0
1671108300000|2022-12-15 12:45:00|9.82|8.22|9.86|8.26|9.86|8.26|9.82|8.22|0
1671108600000|2022-12-15 12:50:00|9.87|8.27|9.85|8.25|9.89|8.29|9.84|8.24|0
1671108900000|2022-12-15 12:55:00|9.84|8.24|9.82|8.22|9.87|8.27|9.82|8.22|0
1671109200000|2022-12-15 13:00:00|9.81|8.21|9.87|8.27|9.9|8.3|9.81|8.21|0
1671109500000|2022-12-15 13:05:00|9.88|8.28|9.93|8.33|9.94|8.34|9.86|8.26|0
1671109800000|2022-12-15 13:10:00|9.94|8.34|9.91|8.31|9.95|8.35|9.88|8.28|0
1671110100000|2022-12-15 13:15:00|9.89|8.29|10.06|8.46|10.06|8.46|9.88|8.28|0
1671110400000|2022-12-15 13:20:00|10.07|8.47|10.07|8.47|10.14|8.54|10.06|8.46|0
1671110700000|2022-12-15 13:25:00|10.08|8.48|10.1|8.5|10.14|8.54|10.07|8.47|0
1671111000000|2022-12-15 13:30:00|10.09|8.49|10.09|8.49|10.13|8.53|10|8.4|0
1671111300000|2022-12-15 13:35:00|10.06|8.46|10.2|8.6|10.25|8.65|10.06|8.46|0
1671111600000|2022-12-15 13:40:00|10.21|8.61|10.17|8.57|10.24|8.64|10.14|8.54|0
1671111900000|2022-12-15 13:45:00|10.15|8.55|10.22|8.62|10.26|8.66|10.15|8.55|0
1671112200000|2022-12-15 13:50:00|10.19|8.59|10.22|8.62|10.3|8.7|10.19|8.59|0
1671112500000|2022-12-15 13:55:00|10.21|8.61|10.13|8.53|10.23|8.63|10.12|8.52|0
1671112800000|2022-12-15 14:00:00|10.14|8.54|10.04|8.44|10.17|8.57|10.04|8.44|0
1671113100000|2022-12-15 14:05:00|10.06|8.46|10.17|8.57|10.2|8.6|10.05|8.45|0
1671113400000|2022-12-15 14:10:00|10.18|8.58|10.24|8.64|10.28|8.68|10.18|8.58|0
1671113700000|2022-12-15 14:15:00|10.25|8.65|10.23|8.63|10.31|8.71|10.23|8.63|0
1671114000000|2022-12-15 14:20:00|10.24|8.64|10.19|8.59|10.25|8.65|10.17|8.57|0
1671114300000|2022-12-15 14:25:00|10.2|8.6|10.18|8.58|10.22|8.62|10.16|8.56|0
1671114600000|2022-12-15 14:30:00|10.16|8.56|10.3|8.7|10.35|8.75|10.01|8.41|0
1671114900000|2022-12-15 14:35:00|10.28|8.68|10.25|8.65|10.39|8.79|10.23|8.63|0
1671115200000|2022-12-15 14:40:00|10.27|8.67|10.3|8.7|10.4|8.8|10.27|8.67|0
1671115500000|2022-12-15 14:45:00|10.28|8.68|10.04|8.44|10.36|8.76|9.9|8.3|0
1671115800000|2022-12-15 14:50:00|10.02|8.42|10.07|8.47|10.08|8.48|9.95|8.35|0
1671116100000|2022-12-15 14:55:00|10.05|8.45|10.56|8.96|10.64|9.04|10.05|8.45|0
1671116400000|2022-12-15 15:00:00|10.58|8.98|10.66|9.06|10.74|9.14|10.05|8.45|0
1671116700000|2022-12-15 15:05:00|10.67|9.07|10.53|8.93|10.67|9.07|10.52|8.92|0
1671117000000|2022-12-15 15:10:00|10.54|8.94|10.46|8.86|10.57|8.97|10.42|8.82|0
1671117300000|2022-12-15 15:15:00|10.47|8.87|10.48|8.88|10.54|8.94|10.32|8.72|0
1671117600000|2022-12-15 15:20:00|10.47|8.87|10.57|8.97|10.62|9.02|10.47|8.87|0
1671117900000|2022-12-15 15:25:00|10.56|8.96|10.58|8.98|10.62|9.02|10.54|8.94|0
1671118200000|2022-12-15 15:30:00|10.59|8.99|10.59|8.99|10.73|9.13|10.55|8.95|0
1671118500000|2022-12-15 15:35:00|10.58|8.98|10.45|8.85|10.58|8.98|10.44|8.84|0
1671118800000|2022-12-15 15:40:00|10.46|8.86|10.45|8.85|10.51|8.91|10.43|8.83|0
1671119100000|2022-12-15 15:45:00|10.46|8.86|10.6|9|10.6|9|10.44|8.84|0
1671119400000|2022-12-15 15:50:00|10.62|9.02|10.65|9.05|10.68|9.08|10.57|8.97|0
1671119700000|2022-12-15 15:55:00|10.64|9.04|10.68|9.08|10.76|9.16|10.64|9.04|0
1671120000000|2022-12-15 16:00:00|10.69|9.09|10.64|9.04|10.69|9.09|10.6|9|0
1671120300000|2022-12-15 16:05:00|10.65|9.05|10.78|9.18|10.81|9.21|10.64|9.04|0
1671120600000|2022-12-15 16:10:00|10.76|9.16|10.89|9.29|10.92|9.32|10.75|9.15|0
1671120900000|2022-12-15 16:15:00|10.9|9.3|10.83|9.23|11|9.4|10.8|9.2|0
1671121200000|2022-12-15 16:20:00|10.81|9.21|10.9|9.3|10.9|9.3|10.78|9.18|0
1671121500000|2022-12-15 16:25:00|10.88|9.28|10.88|9.28|10.92|9.32|10.85|9.25|0
1671121800000|2022-12-15 16:30:00|10.87|9.27|10.86|9.26|10.97|9.37|10.86|9.26|0
1671122100000|2022-12-15 16:35:00|10.85|9.25|10.86|9.26|10.93|9.33|10.82|9.22|0
1671122400000|2022-12-15 16:40:00|10.87|9.27|10.99|9.39|11.02|9.42|10.86|9.26|0
1671122700000|2022-12-15 16:45:00|10.98|9.38|11.05|9.45|11.05|9.45|10.9|9.3|0
1671123000000|2022-12-15 16:50:00|11.06|9.46|10.96|9.36|11.09|9.49|10.96|9.36|0
1671123300000|2022-12-15 16:55:00|10.95|9.35|10.98|9.38|11.01|9.41|10.94|9.34|0
1671123600000|2022-12-15 17:00:00|10.96|9.36|10.95|9.35|10.97|9.37|10.85|9.25|0
1671123900000|2022-12-15 17:05:00|10.93|9.33|10.91|9.31|10.94|9.34|10.88|9.28|0
1671124200000|2022-12-15 17:10:00|10.9|9.3|10.88|9.28|10.99|9.39|10.88|9.28|0
1671124500000|2022-12-15 17:15:00|10.87|9.27|10.83|9.23|10.92|9.32|10.81|9.21|0
1671124800000|2022-12-15 17:20:00|10.84|9.24|10.96|9.36|10.97|9.37|10.84|9.24|0
1671125100000|2022-12-15 17:25:00|10.95|9.35|10.87|9.27|10.96|9.36|10.86|9.26|0
1671125400000|2022-12-15 17:30:00|10.88|9.28|10.77|9.17|10.88|9.28|10.76|9.16|0
1671125700000|2022-12-15 17:35:00|10.76|9.16|10.86|9.26|10.9|9.3|10.74|9.14|0
1671126000000|2022-12-15 17:40:00|10.87|9.27|10.96|9.36|10.96|9.36|10.85|9.25|0
1671126300000|2022-12-15 17:45:00|10.97|9.37|10.97|9.37|11.01|9.41|10.93|9.33|0
1671126600000|2022-12-15 17:50:00|10.96|9.36|11.07|9.47|11.09|9.49|10.53|8.93|0
1671126900000|2022-12-15 17:55:00|11.08|9.48|11.16|9.56|11.2|9.6|11.08|9.48|0
1671127200000|2022-12-15 18:00:00|11.15|9.55|11.1|9.5|11.19|9.59|11.04|9.44|0
1671127500000|2022-12-15 18:05:00|11.09|9.49|11.33|9.73|11.37|9.77|11.09|9.49|0
1671127800000|2022-12-15 18:10:00|11.34|9.74|11.31|9.71|11.35|9.75|11.26|9.66|0
1671128100000|2022-12-15 18:15:00|11.32|9.72|11.34|9.74|11.34|9.74|11.25|9.65|0
1671128400000|2022-12-15 18:20:00|11.35|9.75|11.35|9.75|11.37|9.77|11.28|9.68|0
1671128700000|2022-12-15 18:25:00|11.36|9.76|11.29|9.69|11.36|9.76|11.27|9.67|0
1671129000000|2022-12-15 18:30:00|11.3|9.7|11.31|9.71|11.36|9.76|11.27|9.67|0
1671129300000|2022-12-15 18:35:00|11.3|9.7|11.21|9.61|11.33|9.73|11.18|9.58|0
1671129600000|2022-12-15 18:40:00|11.22|9.62|11.3|9.7|11.32|9.72|11.19|9.59|0
1671129900000|2022-12-15 18:45:00|11.29|9.69|11.31|9.71|11.31|9.71|11.26|9.66|0
1671130200000|2022-12-15 18:50:00|11.32|9.72|11.32|9.72|11.36|9.76|11.28|9.68|0
1671130500000|2022-12-15 18:55:00|11.31|9.71|11.2|9.6|11.31|9.71|11.2|9.6|0
1671130800000|2022-12-15 19:00:00|11.21|9.61|11.23|9.63|11.24|9.64|11.16|9.56|0
1671131100000|2022-12-15 19:05:00|11.25|9.65|11.32|9.72|11.32|9.72|11.22|9.62|0
1671131400000|2022-12-15 19:10:00|11.33|9.73|11.28|9.68|11.33|9.73|11.26|9.66|0
1671131700000|2022-12-15 19:15:00|11.27|9.67|11.26|9.66|11.32|9.72|11.23|9.63|0
1671132000000|2022-12-15 19:20:00|11.25|9.65|11.64|10.04|11.65|10.05|11.22|9.62|0
1671132300000|2022-12-15 19:25:00|11.63|10.03|11.63|10.03|11.7|10.1|11.61|10.01|0
1671132600000|2022-12-15 19:30:00|11.64|10.04|11.49|9.89|11.65|10.05|11.49|9.89|0
1671132900000|2022-12-15 19:35:00|11.5|9.9|11.38|9.78|11.57|9.97|11.35|9.75|0
1671133200000|2022-12-15 19:40:00|11.39|9.79|11.29|9.69|11.4|9.8|11.29|9.69|0
1671133500000|2022-12-15 19:45:00|11.3|9.7|11.41|9.81|11.46|9.86|11.29|9.69|0
1671133800000|2022-12-15 19:50:00|11.4|9.8|11.32|9.72|11.48|9.88|11.32|9.72|0
1671134100000|2022-12-15 19:55:00|11.33|9.73|11.24|9.64|11.37|9.77|11.23|9.63|0
1671134400000|2022-12-15 20:00:00|11.23|9.63|11.34|9.74|11.67|10.07|11.15|9.55|0
1671134700000|2022-12-15 20:05:00|11.32|9.72|11.26|9.66|11.37|9.77|11.24|9.64|0
1671135000000|2022-12-15 20:10:00|11.25|9.65|11.45|9.85|11.47|9.87|11.25|9.65|0
1671135300000|2022-12-15 20:15:00|11.47|9.87|11.51|9.91|11.52|9.92|11.4|9.8|0
1671135600000|2022-12-15 20:20:00|11.52|9.92|11.45|9.85|11.55|9.95|11.41|9.81|0
1671135900000|2022-12-15 20:25:00|11.46|9.86|11.29|9.69|11.48|9.88|11.27|9.67|0
1671136200000|2022-12-15 20:30:00|11.28|9.68|11.25|9.65|11.35|9.75|11.24|9.64|0
1671136500000|2022-12-15 20:35:00|11.26|9.66|11.43|9.83|11.49|9.89|11.25|9.65|0
1671136800000|2022-12-15 20:40:00|11.44|9.84|11.62|10.02|11.62|10.02|11.41|9.81|0
1671137100000|2022-12-15 20:45:00|11.63|10.03|11.63|10.03|11.65|10.05|11.57|9.97|0
1671137400000|2022-12-15 20:50:00|11.62|10.02|11.54|9.94|11.62|10.02|11.53|9.93|0
1671137700000|2022-12-15 20:55:00|11.56|9.96|11.32|9.72|11.62|10.02|11.32|9.72|0
1671138000000|2022-12-15 21:00:00|11.29|9.69|11.21|9.61|11.38|9.78|11.2|9.6|0
1671138300000|2022-12-15 21:05:00|11.2|9.6|11.23|9.63|11.23|9.63|11.19|9.59|0
1671138600000|2022-12-15 21:10:00|11.22|9.62|11.34|9.74|11.35|9.75|11.21|9.61|0
1671138900000|2022-12-15 21:15:00|11.54|9.54|11.61|9.61|11.61|9.61|11.53|9.53|0
1671139200000|2022-12-15 21:20:00|11.62|9.62|11.59|9.59|11.65|9.65|11.59|9.59|0
1671139500000|2022-12-15 21:25:00|11.6|9.6|11.59|9.59|11.6|9.6|11.59|9.59|0
1671139800000|2022-12-15 21:30:00|11.6|9.6|11.59|9.59|11.62|9.62|11.59|9.59|0
1671140100000|2022-12-15 21:35:00|11.6|9.6|11.57|9.57|11.6|9.6|11.56|9.56|0
1671140400000|2022-12-15 21:40:00|11.58|9.58|11.55|9.55|11.59|9.59|11.54|9.54|0
1671140700000|2022-12-15 21:45:00|11.54|9.54|11.66|9.66|11.71|9.71|11.54|9.54|0
1671141000000|2022-12-15 21:50:00|11.67|9.67|11.66|9.66|11.67|9.67|11.65|9.65|0
1671141300000|2022-12-15 21:55:00|11.67|9.67|11.67|9.67|11.68|9.68|11.66|9.66|0
1671141600000|2022-12-15 22:00:00|11.68|9.68|11.69|9.69|11.69|9.69|11.67|9.67|0
1671141900000|2022-12-15 22:05:00|11.7|9.7|11.7|9.7|11.7|9.7|11.69|9.69|0
1671142200000|2022-12-15 22:10:00|11.69|9.69|11.67|9.67|11.69|9.69|11.67|9.67|0
1671142500000|2022-12-15 22:15:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1671142800000|2022-12-15 22:20:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1671143100000|2022-12-15 22:25:00|11.7|9.7|11.69|9.69|11.7|9.7|11.69|9.69|0
1671143400000|2022-12-15 22:30:00|11.7|9.7|11.7|9.7|11.7|9.7|11.69|9.69|0
1671143700000|2022-12-15 22:35:00|11.71|9.71|11.71|9.71|11.72|9.72|11.7|9.7|0
1671144000000|2022-12-15 22:40:00|11.72|9.72|11.71|9.71|11.72|9.72|11.69|9.69|0
1671144300000|2022-12-15 22:45:00|11.72|9.72|11.72|9.72|11.72|9.72|11.71|9.71|0
1671144600000|2022-12-15 22:50:00|11.71|9.71|11.71|9.71|11.72|9.72|11.71|9.71|0
1671144900000|2022-12-15 22:55:00|11.72|9.72|11.71|9.71|11.72|9.72|11.71|9.71|0
1671145200000|2022-12-15 23:00:00|11.72|9.72|11.59|9.59|11.72|9.72|11.59|9.59|0
1671145500000|2022-12-15 23:05:00|11.58|9.58|11.61|9.61|11.62|9.62|11.56|9.56|0
1671145800000|2022-12-15 23:10:00|11.6|9.6|11.58|9.58|11.61|9.61|11.57|9.57|0
1671146100000|2022-12-15 23:15:00|11.59|9.59|11.58|9.58|11.59|9.59|11.56|9.56|0
1671146400000|2022-12-15 23:20:00|11.59|9.59|11.57|9.57|11.59|9.59|11.57|9.57|0
1671146700000|2022-12-15 23:25:00|11.56|9.56|11.59|9.59|11.6|9.6|11.56|9.56|0
1671147000000|2022-12-15 23:30:00|11.58|9.58|11.59|9.59|11.61|9.61|11.58|9.58|0
1671147300000|2022-12-15 23:35:00|11.6|9.6|11.62|9.62|11.62|9.62|11.58|9.58|0
1671147600000|2022-12-15 23:40:00|11.61|9.61|11.61|9.61|11.64|9.64|11.6|9.6|0
1671147900000|2022-12-15 23:45:00|11.62|9.62|11.62|9.62|11.63|9.63|11.57|9.57|0
1671148200000|2022-12-15 23:50:00|11.63|9.63|11.62|9.62|11.63|9.63|11.61|9.61|0
1671148500000|2022-12-15 23:55:00|11.61|9.61|11.58|9.58|11.61|9.61|11.58|9.58|0
1671148800000|2022-12-16 00:00:00|11.57|9.57|11.56|9.56|11.58|9.58|11.54|9.54|0
1671149100000|2022-12-16 00:05:00|11.55|9.55|11.54|9.54|11.56|9.56|11.54|9.54|0
1671149400000|2022-12-16 00:10:00|11.53|9.53|11.52|9.52|11.54|9.54|11.51|9.51|0
1671149700000|2022-12-16 00:15:00|11.53|9.53|11.54|9.54|11.54|9.54|11.51|9.51|0
1671150000000|2022-12-16 00:20:00|11.55|9.55|11.55|9.55|11.56|9.56|11.54|9.54|0
1671150300000|2022-12-16 00:25:00|11.54|9.54|11.54|9.54|11.56|9.56|11.54|9.54|0
1671150600000|2022-12-16 00:30:00|11.55|9.55|11.56|9.56|11.56|9.56|11.55|9.55|0
1671150900000|2022-12-16 00:35:00|11.55|9.55|11.55|9.55|11.56|9.56|11.53|9.53|0
1671151200000|2022-12-16 00:40:00|11.54|9.54|11.58|9.58|11.58|9.58|11.53|9.53|0
1671151500000|2022-12-16 00:45:00|11.57|9.57|11.57|9.57|11.6|9.6|11.57|9.57|0
1671151800000|2022-12-16 00:50:00|11.56|9.56|11.57|9.57|11.57|9.57|11.54|9.54|0
1671152100000|2022-12-16 00:55:00|11.58|9.58|11.57|9.57|11.59|9.59|11.56|9.56|0
1671152400000|2022-12-16 01:00:00|11.56|9.56|11.53|9.53|11.56|9.56|11.53|9.53|0
1671152700000|2022-12-16 01:05:00|11.54|9.54|11.57|9.57|11.58|9.58|11.54|9.54|0
1671153000000|2022-12-16 01:10:00|11.56|9.56|11.58|9.58|11.59|9.59|11.56|9.56|0
1671153300000|2022-12-16 01:15:00|11.59|9.59|11.61|9.61|11.63|9.63|11.58|9.58|0
1671153600000|2022-12-16 01:20:00|11.62|9.62|11.58|9.58|11.63|9.63|11.58|9.58|0
1671153900000|2022-12-16 01:25:00|11.59|9.59|11.6|9.6|11.61|9.61|11.56|9.56|0
1671154200000|2022-12-16 01:30:00|11.61|9.61|11.57|9.57|11.61|9.61|11.55|9.55|0
1671154500000|2022-12-16 01:35:00|11.58|9.58|11.55|9.55|11.59|9.59|11.55|9.55|0
1671154800000|2022-12-16 01:40:00|11.54|9.54|11.54|9.54|11.55|9.55|11.53|9.53|0
1671155100000|2022-12-16 01:45:00|11.53|9.53|11.55|9.55|11.56|9.56|11.53|9.53|0
1671155400000|2022-12-16 01:50:00|11.54|9.54|11.53|9.53|11.54|9.54|11.53|9.53|0
1671155700000|2022-12-16 01:55:00|11.54|9.54|11.54|9.54|11.56|9.56|11.54|9.54|0
1671156000000|2022-12-16 02:00:00|11.55|9.55|11.52|9.52|11.55|9.55|11.52|9.52|0
1671156300000|2022-12-16 02:05:00|11.53|9.53|11.5|9.5|11.54|9.54|11.49|9.49|0
1671156600000|2022-12-16 02:10:00|11.51|9.51|11.49|9.49|11.51|9.51|11.49|9.49|0
1671156900000|2022-12-16 02:15:00|11.5|9.5|11.49|9.49|11.5|9.5|11.48|9.48|0
1671157200000|2022-12-16 02:20:00|11.48|9.48|11.5|9.5|11.51|9.51|11.47|9.47|0
1671157500000|2022-12-16 02:25:00|11.49|9.49|11.46|9.46|11.5|9.5|11.46|9.46|0
1671157800000|2022-12-16 02:30:00|11.45|9.45|11.42|9.42|11.46|9.46|11.4|9.4|0
1671158100000|2022-12-16 02:35:00|11.41|9.41|11.4|9.4|11.42|9.42|11.4|9.4|0
1671158400000|2022-12-16 02:40:00|11.41|9.41|11.4|9.4|11.41|9.41|11.39|9.39|0
1671158700000|2022-12-16 02:45:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1671159000000|2022-12-16 02:50:00|11.4|9.4|11.42|9.42|11.42|9.42|11.4|9.4|0
1671159300000|2022-12-16 02:55:00|11.41|9.41|11.43|9.43|11.44|9.44|11.41|9.41|0
1671159600000|2022-12-16 03:00:00|11.42|9.42|11.42|9.42|11.43|9.43|11.42|9.42|0
1671159900000|2022-12-16 03:05:00|11.43|9.43|11.44|9.44|11.44|9.44|11.42|9.42|0
1671160200000|2022-12-16 03:10:00|11.43|9.43|11.43|9.43|11.44|9.44|11.43|9.43|0
1671160500000|2022-12-16 03:15:00|11.42|9.42|11.42|9.42|11.42|9.42|11.4|9.4|0
1671160800000|2022-12-16 03:20:00|11.43|9.43|11.45|9.45|11.46|9.46|11.42|9.42|0
1671161100000|2022-12-16 03:25:00|11.44|9.44|11.47|9.47|11.47|9.47|11.44|9.44|0
1671161400000|2022-12-16 03:30:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1671161700000|2022-12-16 03:35:00|11.45|9.45|11.47|9.47|11.47|9.47|11.44|9.44|0
1671162000000|2022-12-16 03:40:00|11.46|9.46|11.48|9.48|11.48|9.48|11.46|9.46|0
1671162300000|2022-12-16 03:45:00|11.49|9.49|11.49|9.49|11.5|9.5|11.48|9.48|0
1671162600000|2022-12-16 03:50:00|11.5|9.5|11.5|9.5|11.51|9.51|11.49|9.49|0
1671162900000|2022-12-16 03:55:00|11.51|9.51|11.51|9.51|11.52|9.52|11.5|9.5|0
1671163200000|2022-12-16 04:00:00|11.5|9.5|11.52|9.52|11.52|9.52|11.5|9.5|0
1671163500000|2022-12-16 04:05:00|11.51|9.51|11.52|9.52|11.53|9.53|11.51|9.51|0
1671163800000|2022-12-16 04:10:00|11.53|9.53|11.51|9.51|11.53|9.53|11.51|9.51|0
1671164100000|2022-12-16 04:15:00|11.52|9.52|11.51|9.51|11.54|9.54|11.5|9.5|0
1671164400000|2022-12-16 04:20:00|11.52|9.52|11.56|9.56|11.57|9.57|11.51|9.51|0
1671164700000|2022-12-16 04:25:00|11.57|9.57|11.56|9.56|11.58|9.58|11.56|9.56|0
1671165000000|2022-12-16 04:30:00|11.57|9.57|11.57|9.57|11.57|9.57|11.56|9.56|0
1671165300000|2022-12-16 04:35:00|11.58|9.58|11.57|9.57|11.58|9.58|11.57|9.57|0
1671165600000|2022-12-16 04:40:00|11.56|9.56|11.57|9.57|11.57|9.57|11.56|9.56|0
1671165900000|2022-12-16 04:45:00|11.56|9.56|11.57|9.57|11.58|9.58|11.56|9.56|0
1671166200000|2022-12-16 04:50:00|11.58|9.58|11.6|9.6|11.6|9.6|11.58|9.58|0
1671166500000|2022-12-16 04:55:00|11.61|9.61|11.62|9.62|11.62|9.62|11.6|9.6|0
1671166800000|2022-12-16 05:00:00|11.63|9.63|11.6|9.6|11.64|9.64|11.6|9.6|0
1671167100000|2022-12-16 05:05:00|11.59|9.59|11.57|9.57|11.59|9.59|11.56|9.56|0
1671167400000|2022-12-16 05:10:00|11.58|9.58|11.64|9.64|11.64|9.64|11.57|9.57|0
1671167700000|2022-12-16 05:15:00|11.63|9.63|11.61|9.61|11.64|9.64|11.6|9.6|0
1671168000000|2022-12-16 05:20:00|11.6|9.6|11.66|9.66|11.66|9.66|11.6|9.6|0
1671168300000|2022-12-16 05:25:00|11.65|9.65|11.62|9.62|11.65|9.65|11.61|9.61|0
1671168600000|2022-12-16 05:30:00|11.63|9.63|11.69|9.69|11.69|9.69|11.62|9.62|0
1671168900000|2022-12-16 05:35:00|11.68|9.68|11.65|9.65|11.68|9.68|11.65|9.65|0
1671169200000|2022-12-16 05:40:00|11.66|9.66|11.61|9.61|11.66|9.66|11.6|9.6|0
1671169500000|2022-12-16 05:45:00|11.62|9.62|11.62|9.62|11.63|9.63|11.6|9.6|0
1671169800000|2022-12-16 05:50:00|11.63|9.63|11.58|9.58|11.63|9.63|11.57|9.57|0
1671170100000|2022-12-16 05:55:00|11.57|9.57|11.49|9.49|11.57|9.57|11.49|9.49|0
1671170400000|2022-12-16 06:00:00|11.5|9.5|11.53|9.53|11.55|9.55|11.49|9.49|0
1671170700000|2022-12-16 06:05:00|11.54|9.54|11.58|9.58|11.58|9.58|11.52|9.52|0
1671171000000|2022-12-16 06:10:00|11.57|9.57|11.55|9.55|11.58|9.58|11.55|9.55|0
1671171300000|2022-12-16 06:15:00|11.54|9.54|11.54|9.54|11.59|9.59|11.53|9.53|0
1671171600000|2022-12-16 06:20:00|11.53|9.53|11.51|9.51|11.53|9.53|11.48|9.48|0
1671171900000|2022-12-16 06:25:00|11.52|9.52|11.54|9.54|11.55|9.55|11.51|9.51|0
1671172200000|2022-12-16 06:30:00|11.55|9.55|11.54|9.54|11.55|9.55|11.53|9.53|0
1671172500000|2022-12-16 06:35:00|11.53|9.53|11.51|9.51|11.54|9.54|11.51|9.51|0
1671172800000|2022-12-16 06:40:00|11.52|9.52|11.51|9.51|11.52|9.52|11.49|9.49|0
1671173100000|2022-12-16 06:45:00|11.52|9.52|11.48|9.48|11.52|9.52|11.47|9.47|0
1671173400000|2022-12-16 06:50:00|11.47|9.47|11.43|9.43|11.47|9.47|11.42|9.42|0
1671173700000|2022-12-16 06:55:00|11.42|9.42|11.42|9.42|11.45|9.45|11.41|9.41|0
1671174000000|2022-12-16 07:00:00|11.43|9.43|11.45|9.45|11.46|9.46|11.42|9.42|0
1671174300000|2022-12-16 07:05:00|11.46|9.46|11.46|9.46|11.49|9.49|11.45|9.45|0
1671174600000|2022-12-16 07:10:00|11.47|9.47|11.43|9.43|11.47|9.47|11.4|9.4|0
1671174900000|2022-12-16 07:15:00|11.44|9.44|11.48|9.48|11.48|9.48|11.43|9.43|0
1671175200000|2022-12-16 07:20:00|11.47|9.47|11.56|9.56|11.58|9.58|11.47|9.47|0
1671175500000|2022-12-16 07:25:00|11.57|9.57|11.57|9.57|11.63|9.63|11.57|9.57|0
1671175800000|2022-12-16 07:30:00|11.58|9.58|11.62|9.62|11.63|9.63|11.56|9.56|0
1671176100000|2022-12-16 07:35:00|11.63|9.63|11.56|9.56|11.63|9.63|11.54|9.54|0
1671176400000|2022-12-16 07:40:00|11.55|9.55|11.59|9.59|11.6|9.6|11.55|9.55|0
1671176700000|2022-12-16 07:45:00|11.6|9.6|11.64|9.64|11.65|9.65|11.59|9.59|0
1671177000000|2022-12-16 07:50:00|11.63|9.63|11.62|9.62|11.65|9.65|11.61|9.61|0
1671177300000|2022-12-16 07:55:00|11.63|9.63|11.74|9.74|11.76|9.76|11.63|9.63|0
1671177600000|2022-12-16 08:00:00|11.75|9.75|11.7|9.7|11.75|9.75|11.63|9.63|0
1671177900000|2022-12-16 08:05:00|11.49|9.89|11.6|10|11.62|10.02|11.45|9.85|0
1671178200000|2022-12-16 08:10:00|11.59|9.99|11.73|10.13|11.74|10.14|11.57|9.97|0
1671178500000|2022-12-16 08:15:00|11.74|10.14|11.82|10.22|11.83|10.23|11.71|10.11|0
1671178800000|2022-12-16 08:20:00|11.81|10.21|11.83|10.23|11.85|10.25|11.76|10.16|0
1671179100000|2022-12-16 08:25:00|11.84|10.24|12.05|10.45|12.05|10.45|11.81|10.21|0
1671179400000|2022-12-16 08:30:00|12.06|10.46|12.1|10.5|12.1|10.5|11.98|10.38|0
1671179700000|2022-12-16 08:35:00|12.09|10.49|12.04|10.44|12.11|10.51|11.97|10.37|0
1671180000000|2022-12-16 08:40:00|12.03|10.43|12.08|10.48|12.08|10.48|12.02|10.42|0
1671180300000|2022-12-16 08:45:00|12.07|10.47|12.19|10.59|12.19|10.59|12.06|10.46|0
1671180600000|2022-12-16 08:50:00|12.18|10.58|12.22|10.62|12.23|10.63|12.16|10.56|0
1671180900000|2022-12-16 08:55:00|12.2|10.6|12.2|10.6|12.2|10.6|12.16|10.56|0
1671181200000|2022-12-16 09:00:00|12.19|10.59|12.16|10.56|12.21|10.61|12.14|10.54|0
1671181500000|2022-12-16 09:05:00|12.15|10.55|12.21|10.61|12.22|10.62|12.15|10.55|0
1671181800000|2022-12-16 09:10:00|12.22|10.62|12.29|10.69|12.32|10.72|12.21|10.61|0
1671182100000|2022-12-16 09:15:00|12.3|10.7|12.28|10.68|12.32|10.72|12.26|10.66|0
1671182400000|2022-12-16 09:20:00|12.27|10.67|12.29|10.69|12.32|10.72|12.22|10.62|0
1671182700000|2022-12-16 09:25:00|12.3|10.7|12.27|10.67|12.37|10.77|12.26|10.66|0
1671183000000|2022-12-16 09:30:00|12.26|10.66|12.23|10.63|12.29|10.69|12.18|10.58|0
1671183300000|2022-12-16 09:35:00|12.24|10.64|12.28|10.68|12.29|10.69|12.2|10.6|0
1671183600000|2022-12-16 09:40:00|12.27|10.67|12.35|10.75|12.36|10.76|12.24|10.64|0
1671183900000|2022-12-16 09:45:00|12.36|10.76|12.23|10.63|12.36|10.76|12.22|10.62|0
1671184200000|2022-12-16 09:50:00|12.24|10.64|12.22|10.62|12.26|10.66|12.2|10.6|0
1671184500000|2022-12-16 09:55:00|12.24|10.64|12.19|10.59|12.26|10.66|12.19|10.59|0
1671184800000|2022-12-16 10:00:00|12.2|10.6|12.22|10.62|12.27|10.67|12.19|10.59|0
1671185100000|2022-12-16 10:05:00|12.23|10.63|12.21|10.61|12.25|10.65|12.17|10.57|0
1671185400000|2022-12-16 10:10:00|12.22|10.62|12.32|10.72|12.32|10.72|12.16|10.56|0
1671185700000|2022-12-16 10:15:00|12.31|10.71|12.4|10.8|12.4|10.8|12.29|10.69|0
1671186000000|2022-12-16 10:20:00|12.39|10.79|12.44|10.84|12.48|10.88|12.37|10.77|0
1671186300000|2022-12-16 10:25:00|12.45|10.85|12.48|10.88|12.5|10.9|12.42|10.82|0
1671186600000|2022-12-16 10:30:00|12.47|10.87|12.43|10.83|12.49|10.89|12.43|10.83|0
1671186900000|2022-12-16 10:35:00|12.44|10.84|12.35|10.75|12.45|10.85|12.34|10.74|0
1671187200000|2022-12-16 10:40:00|12.37|10.77|12.4|10.8|12.41|10.81|12.35|10.75|0
1671187500000|2022-12-16 10:45:00|12.39|10.79|12.48|10.88|12.54|10.94|12.39|10.79|0
1671187800000|2022-12-16 10:50:00|12.49|10.89|12.52|10.92|12.53|10.93|12.47|10.87|0
1671188100000|2022-12-16 10:55:00|12.54|10.94|12.43|10.83|12.54|10.94|12.4|10.8|0
1671188400000|2022-12-16 11:00:00|12.42|10.82|12.41|10.81|12.5|10.9|12.39|10.79|0
1671188700000|2022-12-16 11:05:00|12.42|10.82|12.34|10.74|12.43|10.83|12.33|10.73|0
1671189000000|2022-12-16 11:10:00|12.33|10.73|12.25|10.65|12.34|10.74|12.24|10.64|0
1671189300000|2022-12-16 11:15:00|12.26|10.66|12.2|10.6|12.27|10.67|12.19|10.59|0
1671189600000|2022-12-16 11:20:00|12.19|10.59|12.27|10.67|12.27|10.67|12.19|10.59|0
1671189900000|2022-12-16 11:25:00|12.26|10.66|12.21|10.61|12.26|10.66|12.18|10.58|0
1671190200000|2022-12-16 11:30:00|12.22|10.62|12.21|10.61|12.24|10.64|12.16|10.56|0
1671190500000|2022-12-16 11:35:00|12.22|10.62|11.61|10.01|12.26|10.66|11.45|9.85|0
1671190800000|2022-12-16 11:40:00|11.62|10.02|11.67|10.07|11.67|10.07|11.61|10.01|0
1671191100000|2022-12-16 11:45:00|11.68|10.08|11.73|10.13|11.73|10.13|11.68|10.08|0
1671191400000|2022-12-16 11:50:00|11.74|10.14|11.73|10.13|11.76|10.16|11.67|10.07|0
1671191700000|2022-12-16 11:55:00|11.72|10.12|11.69|10.09|11.74|10.14|11.69|10.09|0
1671192000000|2022-12-16 12:00:00|11.7|10.1|11.52|9.92|11.7|10.1|11.52|9.92|0
1671192300000|2022-12-16 12:05:00|11.53|9.93|11.57|9.97|11.58|9.98|11.5|9.9|0
1671192600000|2022-12-16 12:10:00|11.56|9.96|11.6|10|11.6|10|11.53|9.93|0
1671192900000|2022-12-16 12:15:00|11.59|9.99|11.55|9.95|11.6|10|11.54|9.94|0
1671193200000|2022-12-16 12:20:00|11.56|9.96|11.64|10.04|11.64|10.04|11.51|9.91|0
1671193500000|2022-12-16 12:25:00|11.63|10.03|11.68|10.08|11.72|10.12|11.63|10.03|0
1671193800000|2022-12-16 12:30:00|11.69|10.09|11.67|10.07|11.76|10.16|11.67|10.07|0
1671194100000|2022-12-16 12:35:00|11.66|10.06|11.65|10.05|11.67|10.07|11.61|10.01|0
1671194400000|2022-12-16 12:40:00|11.64|10.04|11.57|9.97|11.68|10.08|11.57|9.97|0
1671194700000|2022-12-16 12:45:00|11.58|9.98|11.54|9.94|11.58|9.98|11.53|9.93|0
1671195000000|2022-12-16 12:50:00|11.55|9.95|11.54|9.94|11.56|9.96|11.51|9.91|0
1671195300000|2022-12-16 12:55:00|11.55|9.95|11.38|9.78|11.55|9.95|11.38|9.78|0
1671195600000|2022-12-16 13:00:00|11.4|9.8|11.47|9.87|11.52|9.92|11.4|9.8|0
1671195900000|2022-12-16 13:05:00|11.46|9.86|11.45|9.85|11.49|9.89|11.41|9.81|0
1671196200000|2022-12-16 13:10:00|11.46|9.86|11.48|9.88|11.51|9.91|11.43|9.83|0
1671196500000|2022-12-16 13:15:00|11.49|9.89|11.5|9.9|11.51|9.91|11.41|9.81|0
1671196800000|2022-12-16 13:20:00|11.52|9.92|11.51|9.91|11.56|9.96|11.49|9.89|0
1671197100000|2022-12-16 13:25:00|11.52|9.92|11.53|9.93|11.55|9.95|11.48|9.88|0
1671197400000|2022-12-16 13:30:00|11.55|9.95|11.63|10.03|11.64|10.04|10.65|9.05|0
1671197700000|2022-12-16 13:35:00|11.64|10.04|11.72|10.12|11.73|10.13|11.64|10.04|0
1671198000000|2022-12-16 13:40:00|11.71|10.11|11.67|10.07|11.72|10.12|11.66|10.06|0
1671198300000|2022-12-16 13:45:00|11.68|10.08|11.67|10.07|11.71|10.11|11.6|10|0
1671198600000|2022-12-16 13:50:00|11.66|10.06|11.66|10.06|11.66|10.06|11.6|10|0
1671198900000|2022-12-16 13:55:00|11.63|10.03|11.62|10.02|11.67|10.07|11.58|9.98|0
1671199200000|2022-12-16 14:00:00|11.61|10.01|11.63|10.03|11.63|10.03|11.56|9.96|0
1671199500000|2022-12-16 14:05:00|11.62|10.02|11.68|10.08|11.68|10.08|11.53|9.93|0
1671199800000|2022-12-16 14:10:00|11.69|10.09|11.75|10.15|11.77|10.17|11.65|10.05|0
1671200100000|2022-12-16 14:15:00|11.74|10.14|11.74|10.14|11.8|10.2|11.69|10.09|0
1671200400000|2022-12-16 14:20:00|11.73|10.13|11.69|10.09|11.73|10.13|11.65|10.05|0
1671200700000|2022-12-16 14:25:00|11.72|10.12|11.4|9.8|11.82|10.22|11.4|9.8|0
1671201000000|2022-12-16 14:30:00|11.46|9.86|11.66|10.06|11.73|10.13|11.21|9.61|0
1671201300000|2022-12-16 14:35:00|11.68|10.08|11.68|10.08|11.73|10.13|11.48|9.88|0
1671201600000|2022-12-16 14:40:00|11.7|10.1|11.61|10.01|11.77|10.17|11.5|9.9|0
1671201900000|2022-12-16 14:45:00|11.45|9.85|11.39|9.79|11.69|10.09|11.39|9.79|0
1671202200000|2022-12-16 14:50:00|11.35|9.75|11.41|9.81|11.48|9.88|11.35|9.75|0
1671202500000|2022-12-16 14:55:00|11.4|9.8|11.48|9.88|11.5|9.9|11.37|9.77|0
1671202800000|2022-12-16 15:00:00|11.49|9.89|11.76|10.16|11.78|10.18|11.49|9.89|0
1671203100000|2022-12-16 15:05:00|11.75|10.15|11.82|10.22|11.83|10.23|11.63|10.03|0
1671203400000|2022-12-16 15:10:00|11.81|10.21|11.93|10.33|11.95|10.35|11.79|10.19|0
1671203700000|2022-12-16 15:15:00|11.94|10.34|11.83|10.23|12|10.4|11.81|10.21|0
1671204000000|2022-12-16 15:20:00|11.82|10.22|11.99|10.39|11.99|10.39|11.81|10.21|0
1671204300000|2022-12-16 15:25:00|12|10.4|13.02|11.42|13.03|11.43|11.91|10.31|0
1671204600000|2022-12-16 15:30:00|13.05|11.45|13.14|11.54|13.17|11.57|12.92|11.32|0
1671204900000|2022-12-16 15:35:00|13.11|11.51|12.96|11.36|13.16|11.56|12.89|11.29|0
1671205200000|2022-12-16 15:40:00|12.98|11.38|12.85|11.25|13.03|11.43|12.82|11.22|0
1671205500000|2022-12-16 15:45:00|12.87|11.27|12.96|11.36|12.99|11.39|12.83|11.23|0
1671205800000|2022-12-16 15:50:00|12.97|11.37|12.91|11.31|13.01|11.41|12.9|11.3|0
1671206100000|2022-12-16 15:55:00|12.9|11.3|12.86|11.26|12.96|11.36|12.85|11.25|0
1671206400000|2022-12-16 16:00:00|12.85|11.25|12.92|11.32|12.95|11.35|12.83|11.23|0
1671206700000|2022-12-16 16:05:00|12.91|11.31|13|11.4|13.01|11.41|12.54|10.94|0
1671207000000|2022-12-16 16:10:00|13.01|11.41|12.79|11.19|13.13|11.53|12.79|11.19|0
1671207300000|2022-12-16 16:15:00|12.8|11.2|12.86|11.26|12.89|11.29|12.75|11.15|0
1671207600000|2022-12-16 16:20:00|12.84|11.24|13.03|11.43|13.04|11.44|12.83|11.23|0
1671207900000|2022-12-16 16:25:00|13.02|11.42|13|11.4|13.04|11.44|12.92|11.32|0
1671208200000|2022-12-16 16:30:00|12.98|11.38|12.9|11.3|12.99|11.39|12.85|11.25|0
1671208500000|2022-12-16 16:35:00|12.92|11.32|12.9|11.3|12.95|11.35|12.85|11.25|0
1671208800000|2022-12-16 16:40:00|12.91|11.31|13.02|11.42|13.08|11.48|12.88|11.28|0
1671209100000|2022-12-16 16:45:00|13.01|11.41|13.2|11.6|13.21|11.61|12.98|11.38|0
1671209400000|2022-12-16 16:50:00|13.19|11.59|13.12|11.52|13.19|11.59|13.1|11.5|0
1671209700000|2022-12-16 16:55:00|13.13|11.53|13.07|11.47|13.22|11.62|12.86|11.26|0
1671210000000|2022-12-16 17:00:00|13.06|11.46|12.99|11.39|13.08|11.48|12.97|11.37|0
1671210300000|2022-12-16 17:05:00|12.98|11.38|13.07|11.47|13.07|11.47|12.98|11.38|0
1671210600000|2022-12-16 17:10:00|13.06|11.46|13.05|11.45|13.08|11.48|12.98|11.38|0
1671210900000|2022-12-16 17:15:00|13.06|11.46|12.93|11.33|13.09|11.49|12.93|11.33|0
1671211200000|2022-12-16 17:20:00|12.92|11.32|12.95|11.35|13.04|11.44|12.91|11.31|0
1671211500000|2022-12-16 17:25:00|12.96|11.36|12.92|11.32|13|11.4|12.92|11.32|0
1671211800000|2022-12-16 17:30:00|12.93|11.33|12.91|11.31|12.97|11.37|12.9|11.3|0
1671212100000|2022-12-16 17:35:00|12.92|11.32|12.83|11.23|12.93|11.33|12.74|11.14|0
1671212400000|2022-12-16 17:40:00|12.85|11.25|13.03|11.43|13.03|11.43|12.85|11.25|0
1671212700000|2022-12-16 17:45:00|13.01|11.41|13.01|11.41|13.06|11.46|12.98|11.38|0
1671213000000|2022-12-16 17:50:00|13.02|11.42|13.13|11.53|13.14|11.54|13.01|11.41|0
1671213300000|2022-12-16 17:55:00|13.14|11.54|13.17|11.57|13.2|11.6|13.11|11.51|0
1671213600000|2022-12-16 18:00:00|13.16|11.56|13.15|11.55|13.19|11.59|13.09|11.49|0
1671213900000|2022-12-16 18:05:00|13.14|11.54|13.1|11.5|13.19|11.59|13.08|11.48|0
1671214200000|2022-12-16 18:10:00|13.12|11.52|13.11|11.51|13.13|11.53|13.05|11.45|0
1671214500000|2022-12-16 18:15:00|13.1|11.5|13.12|11.52|13.12|11.52|13|11.4|0
1671214800000|2022-12-16 18:20:00|13.13|11.53|13.12|11.52|13.15|11.55|13.09|11.49|0
1671215100000|2022-12-16 18:25:00|13.13|11.53|13|11.4|13.15|11.55|12.96|11.36|0
1671215400000|2022-12-16 18:30:00|12.99|11.39|12.87|11.27|13.02|11.42|12.84|11.24|0
1671215700000|2022-12-16 18:35:00|12.88|11.28|12.93|11.33|12.93|11.33|12.82|11.22|0
1671216000000|2022-12-16 18:40:00|12.92|11.32|12.88|11.28|12.95|11.35|12.87|11.27|0
1671216300000|2022-12-16 18:45:00|12.87|11.27|12.8|11.2|12.89|11.29|12.78|11.18|0
1671216600000|2022-12-16 18:50:00|12.81|11.21|12.86|11.26|12.9|11.3|12.8|11.2|0
1671216900000|2022-12-16 18:55:00|12.85|11.25|12.86|11.26|12.93|11.33|12.82|11.22|0
1671217200000|2022-12-16 19:00:00|12.87|11.27|12.85|11.25|12.89|11.29|12.8|11.2|0
1671217500000|2022-12-16 19:05:00|12.86|11.26|12.78|11.18|12.88|11.28|12.77|11.17|0
1671217800000|2022-12-16 19:10:00|12.79|11.19|12.66|11.06|12.79|11.19|12.64|11.04|0
1671218100000|2022-12-16 19:15:00|12.65|11.05|12.7|11.1|12.72|11.12|12.61|11.01|0
1671218400000|2022-12-16 19:20:00|12.69|11.09|12.79|11.19|12.84|11.24|12.69|11.09|0
1671218700000|2022-12-16 19:25:00|12.81|11.21|12.85|11.25|12.85|11.25|12.78|11.18|0
1671219000000|2022-12-16 19:30:00|12.86|11.26|12.96|11.36|12.98|11.38|12.84|11.24|0
1671219300000|2022-12-16 19:35:00|12.95|11.35|12.9|11.3|12.95|11.35|12.85|11.25|0
1671219600000|2022-12-16 19:40:00|12.89|11.29|12.88|11.28|12.9|11.3|12.85|11.25|0
1671219900000|2022-12-16 19:45:00|12.89|11.29|12.82|11.22|12.93|11.33|12.82|11.22|0
1671220200000|2022-12-16 19:50:00|12.81|11.21|12.51|10.91|13.03|11.43|12.5|10.9|0
1671220500000|2022-12-16 19:55:00|12.5|10.9|12.4|10.8|12.55|10.95|12.33|10.73|0
1671220800000|2022-12-16 20:00:00|12.42|10.82|12.42|10.82|12.43|10.83|12.32|10.72|0
1671221100000|2022-12-16 20:05:00|12.43|10.83|12.51|10.91|12.54|10.94|12.42|10.82|0
1671221400000|2022-12-16 20:10:00|12.52|10.92|12.24|10.64|12.53|10.93|12.23|10.63|0
1671221700000|2022-12-16 20:15:00|12.23|10.63|12.24|10.64|12.25|10.65|12.1|10.5|0
1671222000000|2022-12-16 20:20:00|12.25|10.65|12.16|10.56|12.28|10.68|12.14|10.54|0
1671222300000|2022-12-16 20:25:00|12.15|10.55|12.13|10.53|12.22|10.62|12.1|10.5|0
1671222600000|2022-12-16 20:30:00|12.11|10.51|12.02|10.42|12.11|10.51|11.95|10.35|0
1671222900000|2022-12-16 20:35:00|12.01|10.41|12.58|10.98|12.58|10.98|11.91|10.31|0
1671223200000|2022-12-16 20:40:00|12.59|10.99|12.64|11.04|12.64|11.04|12.5|10.9|0
1671223500000|2022-12-16 20:45:00|12.66|11.06|12.64|11.04|12.67|11.07|12.54|10.94|0
1671223800000|2022-12-16 20:50:00|12.65|11.05|12.69|11.09|12.85|11.25|12.64|11.04|0
1671224100000|2022-12-16 20:55:00|12.68|11.08|12.89|11.29|12.89|11.29|12.61|11.01|0
1671224400000|2022-12-16 21:00:00|12.9|11.3|13.01|11.41|13.12|11.52|12.87|11.27|0
1671224700000|2022-12-16 21:05:00|13|11.4|12.92|11.32|13.01|11.41|12.89|11.29|0
1671225000000|2022-12-16 21:10:00|12.91|11.31|13.02|11.42|13.02|11.42|12.9|11.3|0
1671412500000|2022-12-19 01:15:00|12.47|10.47|12.47|10.47|12.48|10.48|12.47|10.47|0
1671412800000|2022-12-19 01:20:00|12.48|10.48|12.46|10.46|12.5|10.5|12.46|10.46|0
1671413100000|2022-12-19 01:25:00|12.47|10.47|12.48|10.48|12.48|10.48|12.45|10.45|0
1671413400000|2022-12-19 01:30:00|12.47|10.47|12.44|10.44|12.47|10.47|12.44|10.44|0
1671413700000|2022-12-19 01:35:00|12.43|10.43|12.46|10.46|12.46|10.46|12.42|10.42|0
1671414000000|2022-12-19 01:40:00|12.47|10.47|12.46|10.46|12.48|10.48|12.45|10.45|0
1671414300000|2022-12-19 01:45:00|12.45|10.45|12.47|10.47|12.47|10.47|12.45|10.45|0
1671414600000|2022-12-19 01:50:00|12.48|10.48|12.51|10.51|12.51|10.51|12.47|10.47|0
1671414900000|2022-12-19 01:55:00|12.5|10.5|12.49|10.49|12.5|10.5|12.48|10.48|0
1671415200000|2022-12-19 02:00:00|12.5|10.5|12.49|10.49|12.5|10.5|12.46|10.46|0
1671415500000|2022-12-19 02:05:00|12.5|10.5|12.48|10.48|12.5|10.5|12.46|10.46|0
1671415800000|2022-12-19 02:10:00|12.47|10.47|12.5|10.5|12.51|10.51|12.47|10.47|0
1671416100000|2022-12-19 02:15:00|12.49|10.49|12.55|10.55|12.56|10.56|12.49|10.49|0
1671416400000|2022-12-19 02:20:00|12.56|10.56|12.56|10.56|12.57|10.57|12.55|10.55|0
1671416700000|2022-12-19 02:25:00|12.55|10.55|12.54|10.54|12.56|10.56|12.53|10.53|0
1671417000000|2022-12-19 02:30:00|12.55|10.55|12.54|10.54|12.55|10.55|12.53|10.53|0
1671417300000|2022-12-19 02:35:00|12.55|10.55|12.57|10.57|12.57|10.57|12.55|10.55|0
1671417600000|2022-12-19 02:40:00|12.56|10.56|12.57|10.57|12.57|10.57|12.55|10.55|0
1671417900000|2022-12-19 02:45:00|12.56|10.56|12.55|10.55|12.57|10.57|12.55|10.55|0
1671418200000|2022-12-19 02:50:00|12.54|10.54|12.54|10.54|12.54|10.54|12.52|10.52|0
1671418500000|2022-12-19 02:55:00|12.53|10.53|12.52|10.52|12.54|10.54|12.51|10.51|0
1671418800000|2022-12-19 03:00:00|12.51|10.51|12.51|10.51|12.52|10.52|12.5|10.5|0
1671419100000|2022-12-19 03:05:00|12.5|10.5|12.48|10.48|12.51|10.51|12.47|10.47|0
1671419400000|2022-12-19 03:10:00|12.47|10.47|12.49|10.49|12.49|10.49|12.46|10.46|0
1671419700000|2022-12-19 03:15:00|12.5|10.5|12.51|10.51|12.51|10.51|12.48|10.48|0
1671420000000|2022-12-19 03:20:00|12.5|10.5|12.52|10.52|12.53|10.53|12.5|10.5|0
1671420300000|2022-12-19 03:25:00|12.53|10.53|12.5|10.5|12.53|10.53|12.48|10.48|0
1671420600000|2022-12-19 03:30:00|12.49|10.49|12.52|10.52|12.52|10.52|12.49|10.49|0
1671420900000|2022-12-19 03:35:00|12.51|10.51|12.54|10.54|12.54|10.54|12.51|10.51|0
1671421200000|2022-12-19 03:40:00|12.53|10.53|12.52|10.52|12.53|10.53|12.52|10.52|0
1671421500000|2022-12-19 03:45:00|12.53|10.53|12.53|10.53|12.53|10.53|12.52|10.52|0
1671421800000|2022-12-19 03:50:00|12.52|10.52|12.5|10.5|12.52|10.52|12.5|10.5|0
1671422100000|2022-12-19 03:55:00|12.49|10.49|12.5|10.5|12.51|10.51|12.49|10.49|0
1671422400000|2022-12-19 04:00:00|12.51|10.51|12.49|10.49|12.51|10.51|12.48|10.48|0
1671422700000|2022-12-19 04:05:00|12.5|10.5|12.5|10.5|12.5|10.5|12.49|10.49|0
1671423000000|2022-12-19 04:10:00|12.51|10.51|12.51|10.51|12.51|10.51|12.5|10.5|0
1671423300000|2022-12-19 04:15:00|12.5|10.5|12.48|10.48|12.5|10.5|12.48|10.48|0
1671423600000|2022-12-19 04:20:00|12.49|10.49|12.49|10.49|12.5|10.5|12.48|10.48|0
1671423900000|2022-12-19 04:25:00|12.48|10.48|12.48|10.48|12.48|10.48|12.46|10.46|0
1671424200000|2022-12-19 04:30:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1671424500000|2022-12-19 04:35:00|12.49|10.49|12.49|10.49|12.49|10.49|12.48|10.48|0
1671424800000|2022-12-19 04:40:00|12.5|10.5|12.49|10.49|12.5|10.5|12.48|10.48|0
1671425100000|2022-12-19 04:45:00|12.48|10.48|12.48|10.48|12.49|10.49|12.48|10.48|0
1671425400000|2022-12-19 04:50:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1671425700000|2022-12-19 04:55:00|12.49|10.49|12.51|10.51|12.51|10.51|12.49|10.49|0
1671426000000|2022-12-19 05:00:00|12.53|10.53|12.53|10.53|12.53|10.53|12.5|10.5|0
1671426300000|2022-12-19 05:05:00|12.52|10.52|12.54|10.54|12.55|10.55|12.51|10.51|0
1671426600000|2022-12-19 05:10:00|12.55|10.55|12.58|10.58|12.6|10.6|12.55|10.55|0
1671426900000|2022-12-19 05:15:00|12.57|10.57|12.59|10.59|12.59|10.59|12.56|10.56|0
1671427200000|2022-12-19 05:20:00|12.6|10.6|12.6|10.6|12.6|10.6|12.58|10.58|0
1671427500000|2022-12-19 05:25:00|12.59|10.59|12.58|10.58|12.6|10.6|12.58|10.58|0
1671427800000|2022-12-19 05:30:00|12.59|10.59|12.64|10.64|12.64|10.64|12.57|10.57|0
1671428100000|2022-12-19 05:35:00|12.65|10.65|12.69|10.69|12.71|10.71|12.65|10.65|0
1671428400000|2022-12-19 05:40:00|12.68|10.68|12.67|10.67|12.69|10.69|12.66|10.66|0
1671428700000|2022-12-19 05:45:00|12.66|10.66|12.62|10.62|12.67|10.67|12.61|10.61|0
1671429000000|2022-12-19 05:50:00|12.61|10.61|12.63|10.63|12.63|10.63|12.61|10.61|0
1671429300000|2022-12-19 05:55:00|12.62|10.62|12.59|10.59|12.64|10.64|12.59|10.59|0
1671429600000|2022-12-19 06:00:00|12.6|10.6|12.56|10.56|12.6|10.6|12.55|10.55|0
1671429900000|2022-12-19 06:05:00|12.55|10.55|12.58|10.58|12.59|10.59|12.55|10.55|0
1671430200000|2022-12-19 06:10:00|12.57|10.57|12.55|10.55|12.59|10.59|12.55|10.55|0
1671430500000|2022-12-19 06:15:00|12.56|10.56|12.53|10.53|12.56|10.56|12.52|10.52|0
1671430800000|2022-12-19 06:20:00|12.52|10.52|12.53|10.53|12.53|10.53|12.51|10.51|0
1671431100000|2022-12-19 06:25:00|12.52|10.52|12.51|10.51|12.53|10.53|12.5|10.5|0
1671431400000|2022-12-19 06:30:00|12.5|10.5|12.52|10.52|12.53|10.53|12.5|10.5|0
1671431700000|2022-12-19 06:35:00|12.51|10.51|12.5|10.5|12.51|10.51|12.5|10.5|0
1671432000000|2022-12-19 06:40:00|12.51|10.51|12.52|10.52|12.52|10.52|12.51|10.51|0
1671432300000|2022-12-19 06:45:00|12.51|10.51|12.49|10.49|12.51|10.51|12.48|10.48|0
1671432600000|2022-12-19 06:50:00|12.5|10.5|12.5|10.5|12.51|10.51|12.49|10.49|0
1671432900000|2022-12-19 06:55:00|12.51|10.51|12.43|10.43|12.51|10.51|12.43|10.43|0
1671433200000|2022-12-19 07:00:00|12.42|10.42|12.46|10.46|12.48|10.48|12.41|10.41|0
1671433500000|2022-12-19 07:05:00|12.47|10.47|12.09|10.09|12.49|10.49|12.09|10.09|0
1671433800000|2022-12-19 07:10:00|12.1|10.1|12.09|10.09|12.11|10.11|12.07|10.07|0
1671434100000|2022-12-19 07:15:00|12.08|10.08|12.13|10.13|12.14|10.14|12.08|10.08|0
1671434400000|2022-12-19 07:20:00|12.12|10.12|12.13|10.13|12.13|10.13|12.1|10.1|0
1671434700000|2022-12-19 07:25:00|12.12|10.12|12.1|10.1|12.14|10.14|12.08|10.08|0
1671435000000|2022-12-19 07:30:00|12.09|10.09|12.12|10.12|12.13|10.13|12.09|10.09|0
1671435300000|2022-12-19 07:35:00|12.11|10.11|12.12|10.12|12.15|10.15|12.11|10.11|0
1671435600000|2022-12-19 07:40:00|12.11|10.11|12.12|10.12|12.13|10.13|12.11|10.11|0
1671435900000|2022-12-19 07:45:00|12.13|10.13|12.15|10.15|12.16|10.16|12.12|10.12|0
1671436200000|2022-12-19 07:50:00|12.14|10.14|12.13|10.13|12.14|10.14|12.1|10.1|0
1671436500000|2022-12-19 07:55:00|12.12|10.12|12.11|10.11|12.13|10.13|12.09|10.09|0
1671436800000|2022-12-19 08:00:00|12.14|10.14|12.01|10.01|12.14|10.14|11.99|9.99|0
1671437100000|2022-12-19 08:05:00|11.81|10.21|11.76|10.16|11.82|10.22|11.75|10.15|0
1671437400000|2022-12-19 08:10:00|11.75|10.15|11.67|10.07|11.75|10.15|11.65|10.05|0
1671437700000|2022-12-19 08:15:00|11.68|10.08|11.66|10.06|11.7|10.1|11.65|10.05|0
1671438000000|2022-12-19 08:20:00|11.65|10.05|11.66|10.06|11.68|10.08|11.6|10|0
1671438300000|2022-12-19 08:25:00|11.67|10.07|11.7|10.1|11.7|10.1|11.65|10.05|0
1671438600000|2022-12-19 08:30:00|11.71|10.11|11.76|10.16|11.76|10.16|11.71|10.11|0
1671438900000|2022-12-19 08:35:00|11.75|10.15|11.76|10.16|11.78|10.18|11.74|10.14|0
1671439200000|2022-12-19 08:40:00|11.75|10.15|11.72|10.12|11.76|10.16|11.69|10.09|0
1671439500000|2022-12-19 08:45:00|11.73|10.13|11.7|10.1|11.75|10.15|11.7|10.1|0
1671439800000|2022-12-19 08:50:00|11.71|10.11|11.7|10.1|11.73|10.13|11.69|10.09|0
1671440100000|2022-12-19 08:55:00|11.72|10.12|11.72|10.12|11.76|10.16|11.7|10.1|0
1671440400000|2022-12-19 09:00:00|11.73|10.13|11.75|10.15|11.76|10.16|11.67|10.07|0
1671440700000|2022-12-19 09:05:00|11.76|10.16|11.7|10.1|11.77|10.17|11.69|10.09|0
1671441000000|2022-12-19 09:10:00|11.71|10.11|11.74|10.14|11.74|10.14|11.69|10.09|0
1671441300000|2022-12-19 09:15:00|11.73|10.13|11.65|10.05|11.74|10.14|11.64|10.04|0
1671441600000|2022-12-19 09:20:00|11.64|10.04|11.65|10.05|11.66|10.06|11.63|10.03|0
1671441900000|2022-12-19 09:25:00|11.64|10.04|11.68|10.08|11.69|10.09|11.62|10.02|0
1671442200000|2022-12-19 09:30:00|11.67|10.07|11.7|10.1|11.72|10.12|11.67|10.07|0
1671442500000|2022-12-19 09:35:00|11.71|10.11|11.73|10.13|11.73|10.13|11.67|10.07|0
1671442800000|2022-12-19 09:40:00|11.74|10.14|11.77|10.17|11.81|10.21|11.74|10.14|0
1671443100000|2022-12-19 09:45:00|11.78|10.18|11.78|10.18|11.81|10.21|11.76|10.16|0
1671443400000|2022-12-19 09:50:00|11.77|10.17|11.75|10.15|11.79|10.19|11.73|10.13|0
1671443700000|2022-12-19 09:55:00|11.76|10.16|11.8|10.2|11.8|10.2|11.75|10.15|0
1671444000000|2022-12-19 10:00:00|11.79|10.19|11.78|10.18|11.8|10.2|11.76|10.16|0
1671444300000|2022-12-19 10:05:00|11.79|10.19|11.81|10.21|11.81|10.21|11.78|10.18|0
1671444600000|2022-12-19 10:10:00|11.8|10.2|11.73|10.13|11.81|10.21|11.72|10.12|0
1671444900000|2022-12-19 10:15:00|11.72|10.12|11.64|10.04|11.72|10.12|11.62|10.02|0
1671445200000|2022-12-19 10:20:00|11.63|10.03|11.63|10.03|11.63|10.03|11.59|9.99|0
1671445500000|2022-12-19 10:25:00|11.64|10.04|11.64|10.04|11.67|10.07|11.63|10.03|0
1671445800000|2022-12-19 10:30:00|11.63|10.03|11.66|10.06|11.67|10.07|11.62|10.02|0
1671446100000|2022-12-19 10:35:00|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1671446400000|2022-12-19 10:40:00|11.63|10.03|11.62|10.02|11.63|10.03|11.59|9.99|0
1671446700000|2022-12-19 10:45:00|11.63|10.03|11.62|10.02|11.65|10.05|11.61|10.01|0
1671447000000|2022-12-19 10:50:00|11.61|10.01|11.65|10.05|11.65|10.05|11.61|10.01|0
1671447300000|2022-12-19 10:55:00|11.64|10.04|11.68|10.08|11.69|10.09|11.64|10.04|0
1671447600000|2022-12-19 11:00:00|11.69|10.09|11.73|10.13|11.73|10.13|11.68|10.08|0
1671447900000|2022-12-19 11:05:00|11.72|10.12|11.69|10.09|11.74|10.14|11.69|10.09|0
1671448200000|2022-12-19 11:10:00|11.7|10.1|11.72|10.12|11.72|10.12|11.69|10.09|0
1671448500000|2022-12-19 11:15:00|11.73|10.13|11.7|10.1|11.74|10.14|11.7|10.1|0
1671448800000|2022-12-19 11:20:00|11.69|10.09|11.69|10.09|11.71|10.11|11.68|10.08|0
1671449100000|2022-12-19 11:25:00|11.68|10.08|11.69|10.09|11.72|10.12|11.68|10.08|0
1671449400000|2022-12-19 11:30:00|11.7|10.1|11.75|10.15|11.75|10.15|11.69|10.09|0
1671449700000|2022-12-19 11:35:00|11.74|10.14|11.76|10.16|11.77|10.17|11.73|10.13|0
1671450000000|2022-12-19 11:40:00|11.77|10.17|11.79|10.19|11.81|10.21|11.76|10.16|0
1671450300000|2022-12-19 11:45:00|11.8|10.2|11.84|10.24|11.86|10.26|11.8|10.2|0
1671450600000|2022-12-19 11:50:00|11.83|10.23|11.8|10.2|11.84|10.24|11.78|10.18|0
1671450900000|2022-12-19 11:55:00|11.81|10.21|11.77|10.17|11.81|10.21|11.77|10.17|0
1671451200000|2022-12-19 12:00:00|11.78|10.18|11.78|10.18|11.8|10.2|11.77|10.17|0
1671451500000|2022-12-19 12:05:00|11.77|10.17|11.83|10.23|11.85|10.25|11.76|10.16|0
1671451800000|2022-12-19 12:10:00|11.84|10.24|11.78|10.18|11.84|10.24|11.78|10.18|0
1671452100000|2022-12-19 12:15:00|11.77|10.17|11.77|10.17|11.79|10.19|11.74|10.14|0
1671452400000|2022-12-19 12:20:00|11.78|10.18|11.75|10.15|11.78|10.18|11.74|10.14|0
1671452700000|2022-12-19 12:25:00|11.74|10.14|11.77|10.17|11.77|10.17|11.72|10.12|0
1671453000000|2022-12-19 12:30:00|11.78|10.18|11.75|10.15|11.81|10.21|11.75|10.15|0
1671453300000|2022-12-19 12:35:00|11.74|10.14|11.72|10.12|11.76|10.16|11.71|10.11|0
1671453600000|2022-12-19 12:40:00|11.73|10.13|11.75|10.15|11.76|10.16|11.72|10.12|0
1671453900000|2022-12-19 12:45:00|11.76|10.16|11.7|10.1|11.77|10.17|11.7|10.1|0
1671454200000|2022-12-19 12:50:00|11.69|10.09|11.73|10.13|11.74|10.14|11.69|10.09|0
1671454500000|2022-12-19 12:55:00|11.74|10.14|11.75|10.15|11.75|10.15|11.7|10.1|0
1671454800000|2022-12-19 13:00:00|11.76|10.16|11.73|10.13|11.76|10.16|11.73|10.13|0
1671455100000|2022-12-19 13:05:00|11.74|10.14|11.75|10.15|11.77|10.17|11.72|10.12|0
1671455400000|2022-12-19 13:10:00|11.76|10.16|11.85|10.25|11.86|10.26|11.75|10.15|0
1671455700000|2022-12-19 13:15:00|11.86|10.26|11.88|10.28|11.89|10.29|11.84|10.24|0
1671456000000|2022-12-19 13:20:00|11.89|10.29|11.91|10.31|11.92|10.32|11.86|10.26|0
1671456300000|2022-12-19 13:25:00|11.92|10.32|11.91|10.31|11.92|10.32|11.89|10.29|0
1671456600000|2022-12-19 13:30:00|11.92|10.32|11.94|10.34|11.94|10.34|11.9|10.3|0
1671456900000|2022-12-19 13:35:00|11.95|10.35|11.98|10.38|12.02|10.42|11.95|10.35|0
1671457200000|2022-12-19 13:40:00|11.97|10.37|11.98|10.38|12.01|10.41|11.95|10.35|0
1671457500000|2022-12-19 13:45:00|11.97|10.37|12.01|10.41|12.01|10.41|11.97|10.37|0
1671457800000|2022-12-19 13:50:00|12.02|10.42|12.01|10.41|12.02|10.42|11.98|10.38|0
1671458100000|2022-12-19 13:55:00|12.02|10.42|12.01|10.41|12.03|10.43|11.99|10.39|0
1671458400000|2022-12-19 14:00:00|12|10.4|11.95|10.35|12|10.4|11.95|10.35|0
1671458700000|2022-12-19 14:05:00|11.94|10.34|11.97|10.37|11.97|10.37|11.91|10.31|0
1671459000000|2022-12-19 14:10:00|11.98|10.38|12.05|10.45|12.05|10.45|11.98|10.38|0
1671459300000|2022-12-19 14:15:00|12.04|10.44|12.02|10.42|12.06|10.46|11.99|10.39|0
1671459600000|2022-12-19 14:20:00|12.03|10.43|11.99|10.39|12.03|10.43|11.99|10.39|0
1671459900000|2022-12-19 14:25:00|12.01|10.41|12|10.4|12.02|10.42|11.96|10.36|0
1671460200000|2022-12-19 14:30:00|11.99|10.39|11.88|10.28|12.02|10.42|11.66|10.06|0
1671460500000|2022-12-19 14:35:00|11.87|10.27|11.74|10.14|11.92|10.32|11.68|10.08|0
1671460800000|2022-12-19 14:40:00|11.75|10.15|11.83|10.23|11.89|10.29|11.72|10.12|0
1671461100000|2022-12-19 14:45:00|11.82|10.22|12.04|10.44|12.07|10.47|11.81|10.21|0
1671461400000|2022-12-19 14:50:00|12.01|10.41|11.79|10.19|12.1|10.5|11.76|10.16|0
1671461700000|2022-12-19 14:55:00|11.8|10.2|11.75|10.15|11.86|10.26|11.75|10.15|0
1671462000000|2022-12-19 15:00:00|11.76|10.16|11.82|10.22|11.85|10.25|11.74|10.14|0
1671462300000|2022-12-19 15:05:00|11.83|10.23|11.82|10.22|11.89|10.29|11.82|10.22|0
1671462600000|2022-12-19 15:10:00|11.83|10.23|11.68|10.08|11.83|10.23|11.66|10.06|0
1671462900000|2022-12-19 15:15:00|11.69|10.09|11.66|10.06|11.75|10.15|11.64|10.04|0
1671463200000|2022-12-19 15:20:00|11.65|10.05|11.55|9.95|11.88|10.28|11.46|9.86|0
1671463500000|2022-12-19 15:25:00|11.56|9.96|11.55|9.95|11.6|10|11.53|9.93|0
1671463800000|2022-12-19 15:30:00|11.54|9.94|11.65|10.05|11.68|10.08|11.54|9.94|0
1671464100000|2022-12-19 15:35:00|11.66|10.06|11.79|10.19|11.79|10.19|11.63|10.03|0
1671464400000|2022-12-19 15:40:00|11.81|10.21|11.78|10.18|11.81|10.21|11.73|10.13|0
1671464700000|2022-12-19 15:45:00|11.77|10.17|11.75|10.15|11.79|10.19|11.72|10.12|0
1671465000000|2022-12-19 15:50:00|11.74|10.14|11.87|10.27|11.89|10.29|11.74|10.14|0
1671465300000|2022-12-19 15:55:00|11.88|10.28|11.95|10.35|11.95|10.35|11.85|10.25|0
1671465600000|2022-12-19 16:00:00|11.96|10.36|12.05|10.45|12.08|10.48|11.96|10.36|0
1671465900000|2022-12-19 16:05:00|12.04|10.44|12|10.4|12.06|10.46|11.99|10.39|0
1671466200000|2022-12-19 16:10:00|11.53|9.93|11.7|10.1|11.88|10.28|11.53|9.93|0
1671466500000|2022-12-19 16:15:00|11.69|10.09|11.6|10|11.72|10.12|11.59|9.99|0
1671466800000|2022-12-19 16:20:00|11.59|9.99|11.59|9.99|11.7|10.1|11.57|9.97|0
1671467100000|2022-12-19 16:25:00|11.61|10.01|11.49|9.89|11.69|10.09|11.47|9.87|0
1671467400000|2022-12-19 16:30:00|11.5|9.9|11.14|9.54|11.67|10.07|11.13|9.53|0
1671467700000|2022-12-19 16:35:00|11.15|9.55|11.17|9.57|11.2|9.6|11.14|9.54|0
1671468000000|2022-12-19 16:40:00|11.18|9.58|11.15|9.55|11.26|9.66|11.15|9.55|0
1671468300000|2022-12-19 16:45:00|11.16|9.56|11.08|9.48|11.16|9.56|11.08|9.48|0
1671468600000|2022-12-19 16:50:00|11.09|9.49|11.08|9.48|11.13|9.53|11.06|9.46|0
1671468900000|2022-12-19 16:55:00|11.09|9.49|11.14|9.54|11.17|9.57|11.08|9.48|0
1671469200000|2022-12-19 17:00:00|11.13|9.53|11.04|9.44|11.14|9.54|11.01|9.41|0
1671469500000|2022-12-19 17:05:00|11.05|9.45|11.03|9.43|11.08|9.48|10.98|9.38|0
1671469800000|2022-12-19 17:10:00|11.02|9.42|10.83|9.23|11.07|9.47|10.83|9.23|0
1671470100000|2022-12-19 17:15:00|10.84|9.24|10.86|9.26|10.9|9.3|10.82|9.22|0
1671470400000|2022-12-19 17:20:00|10.87|9.27|10.93|9.33|10.94|9.34|10.85|9.25|0
1671470700000|2022-12-19 17:25:00|10.95|9.35|10.98|9.38|10.99|9.39|10.93|9.33|0
1671471000000|2022-12-19 17:30:00|10.99|9.39|11.02|9.42|11.04|9.44|10.97|9.37|0
1671471300000|2022-12-19 17:35:00|11.01|9.41|10.95|9.35|11.01|9.41|10.92|9.32|0
1671471600000|2022-12-19 17:40:00|10.96|9.36|11.01|9.41|11.03|9.43|10.82|9.22|0
1671471900000|2022-12-19 17:45:00|11.02|9.42|10.91|9.31|11.03|9.43|10.89|9.29|0
1671472200000|2022-12-19 17:50:00|10.9|9.3|10.9|9.3|10.92|9.32|10.87|9.27|0
1671472500000|2022-12-19 17:55:00|10.91|9.31|10.92|9.32|10.96|9.36|10.9|9.3|0
1671472800000|2022-12-19 18:00:00|10.91|9.31|10.91|9.31|10.97|9.37|10.89|9.29|0
1671473100000|2022-12-19 18:05:00|10.9|9.3|11.01|9.41|11.02|9.42|10.89|9.29|0
1671473400000|2022-12-19 18:10:00|11|9.4|10.93|9.33|11|9.4|10.91|9.31|0
1671473700000|2022-12-19 18:15:00|10.92|9.32|10.96|9.36|10.99|9.39|10.92|9.32|0
1671474000000|2022-12-19 18:20:00|10.95|9.35|10.9|9.3|10.97|9.37|10.88|9.28|0
1671474300000|2022-12-19 18:25:00|10.89|9.29|10.99|9.39|11.02|9.42|10.86|9.26|0
1671474600000|2022-12-19 18:30:00|11|9.4|11.07|9.47|11.08|9.48|10.97|9.37|0
1671474900000|2022-12-19 18:35:00|11.08|9.48|11.06|9.46|11.12|9.52|11.03|9.43|0
1671475200000|2022-12-19 18:40:00|11.05|9.45|11.33|9.73|11.34|9.74|11.04|9.44|0
1671475500000|2022-12-19 18:45:00|11.34|9.74|11.33|9.73|11.37|9.77|11.31|9.71|0
1671475800000|2022-12-19 18:50:00|11.34|9.74|11.34|9.74|11.36|9.76|11.29|9.69|0
1671476100000|2022-12-19 18:55:00|11.33|9.73|11.4|9.8|11.41|9.81|11.33|9.73|0
1671476400000|2022-12-19 19:00:00|11.41|9.81|11.57|9.97|11.58|9.98|11.39|9.79|0
1671476700000|2022-12-19 19:05:00|11.58|9.98|11.27|9.67|11.58|9.98|10.96|9.36|0
1671477000000|2022-12-19 19:10:00|11.26|9.66|11.31|9.71|11.33|9.73|11.23|9.63|0
1671477300000|2022-12-19 19:15:00|11.32|9.72|11.37|9.77|11.37|9.77|11.28|9.68|0
1671477600000|2022-12-19 19:20:00|11.38|9.78|11.42|9.82|11.43|9.83|11.29|9.69|0
1671477900000|2022-12-19 19:25:00|11.43|9.83|11.48|9.88|11.48|9.88|11.38|9.78|0
1671478200000|2022-12-19 19:30:00|11.47|9.87|11.38|9.78|11.48|9.88|11.38|9.78|0
1671478500000|2022-12-19 19:35:00|11.39|9.79|11.27|9.67|11.39|9.79|11.25|9.65|0
1671478800000|2022-12-19 19:40:00|11.28|9.68|11.29|9.69|11.37|9.77|11.28|9.68|0
1671479100000|2022-12-19 19:45:00|11.28|9.68|11.3|9.7|11.32|9.72|11.16|9.56|0
1671479400000|2022-12-19 19:50:00|11.31|9.71|11.41|9.81|11.43|9.83|11.31|9.71|0
1671479700000|2022-12-19 19:55:00|11.42|9.82|11.33|9.73|11.42|9.82|11.31|9.71|0
1671480000000|2022-12-19 20:00:00|11.34|9.74|11.4|9.8|11.43|9.83|11.33|9.73|0
1671480300000|2022-12-19 20:05:00|11.41|9.81|11.35|9.75|11.43|9.83|11.35|9.75|0
1671480600000|2022-12-19 20:10:00|11.36|9.76|11.39|9.79|11.39|9.79|11.3|9.7|0
1671480900000|2022-12-19 20:15:00|11.37|9.77|11.31|9.71|11.37|9.77|11.28|9.68|0
1671481200000|2022-12-19 20:20:00|11.32|9.72|11.3|9.7|11.38|9.78|11.28|9.68|0
1671481500000|2022-12-19 20:25:00|11.31|9.71|11.32|9.72|11.33|9.73|11.25|9.65|0
1671481800000|2022-12-19 20:30:00|11.33|9.73|11.24|9.64|11.33|9.73|11.21|9.61|0
1671482100000|2022-12-19 20:35:00|11.25|9.65|11.3|9.7|11.31|9.71|11.17|9.57|0
1671482400000|2022-12-19 20:40:00|11.31|9.71|11.27|9.67|11.38|9.78|11.25|9.65|0
1671482700000|2022-12-19 20:45:00|11.29|9.69|11.35|9.75|11.36|9.76|11.15|9.55|0
1671483000000|2022-12-19 20:50:00|11.32|9.72|11.22|9.62|11.32|9.72|11.22|9.62|0
1671483300000|2022-12-19 20:55:00|11.23|9.63|11.18|9.58|11.24|9.64|11.11|9.51|0
1671483600000|2022-12-19 21:00:00|11.19|9.59|11.34|9.74|11.42|9.82|11.17|9.57|0
1671483900000|2022-12-19 21:05:00|11.35|9.75|11.3|9.7|11.36|9.76|11.3|9.7|0
1671484200000|2022-12-19 21:10:00|11.31|9.71|11.38|9.78|11.39|9.79|11.3|9.7|0
1671484500000|2022-12-19 21:15:00|11.58|9.58|11.58|9.58|11.59|9.59|11.56|9.56|0
1671484800000|2022-12-19 21:20:00|11.57|9.57|11.58|9.58|11.58|9.58|11.56|9.56|0
1671485100000|2022-12-19 21:25:00|11.59|9.59|11.59|9.59|11.6|9.6|11.58|9.58|0
1671485400000|2022-12-19 21:30:00|11.58|9.58|11.58|9.58|11.58|9.58|11.57|9.57|0
1671485700000|2022-12-19 21:35:00|11.57|9.57|11.57|9.57|11.6|9.6|11.57|9.57|0
1671486000000|2022-12-19 21:40:00|11.56|9.56|11.58|9.58|11.6|9.6|11.54|9.54|0
1671486300000|2022-12-19 21:45:00|11.57|9.57|11.59|9.59|11.6|9.6|11.57|9.57|0
1671486600000|2022-12-19 21:50:00|11.58|9.58|11.57|9.57|11.59|9.59|11.56|9.56|0
1671486900000|2022-12-19 21:55:00|11.56|9.56|11.55|9.55|11.57|9.57|11.54|9.54|0
1671487200000|2022-12-19 22:00:00|11.54|9.54|11.55|9.55|11.55|9.55|11.54|9.54|0
1671487500000|2022-12-19 22:05:00|11.54|9.54|11.54|9.54|11.55|9.55|11.54|9.54|0
1671488100000|2022-12-19 22:15:00|11.53|9.53|11.54|9.54|11.54|9.54|11.53|9.53|0
1671489000000|2022-12-19 22:30:00|11.53|9.53|11.54|9.54|11.54|9.54|11.53|9.53|0
1671489300000|2022-12-19 22:35:00|11.53|9.53|11.54|9.54|11.54|9.54|11.53|9.53|0
1671489600000|2022-12-19 22:40:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1671490200000|2022-12-19 22:50:00|11.54|9.54|11.54|9.54|11.55|9.55|11.53|9.53|0
1671490500000|2022-12-19 22:55:00|11.53|9.53|11.54|9.54|11.54|9.54|11.53|9.53|0
1671490800000|2022-12-19 23:00:00|11.51|9.51|11.47|9.47|11.52|9.52|11.46|9.46|0
1671491100000|2022-12-19 23:05:00|11.46|9.46|11.48|9.48|11.5|9.5|11.46|9.46|0
1671491400000|2022-12-19 23:10:00|11.46|9.46|11.46|9.46|11.48|9.48|11.45|9.45|0
1671491700000|2022-12-19 23:15:00|11.47|9.47|11.42|9.42|11.47|9.47|11.42|9.42|0
1671492000000|2022-12-19 23:20:00|11.41|9.41|11.4|9.4|11.42|9.42|11.39|9.39|0
1671492300000|2022-12-19 23:25:00|11.41|9.41|11.4|9.4|11.41|9.41|11.38|9.38|0
1671492600000|2022-12-19 23:30:00|11.39|9.39|11.37|9.37|11.39|9.39|11.36|9.36|0
1671492900000|2022-12-19 23:35:00|11.36|9.36|11.36|9.36|11.38|9.38|11.34|9.34|0
1671493200000|2022-12-19 23:40:00|11.35|9.35|11.36|9.36|11.37|9.37|11.35|9.35|0
1671493500000|2022-12-19 23:45:00|11.35|9.35|11.29|9.29|11.35|9.35|11.29|9.29|0
1671493800000|2022-12-19 23:50:00|11.3|9.3|11.32|9.32|11.33|9.33|11.29|9.29|0
1671494100000|2022-12-19 23:55:00|11.33|9.33|11.32|9.32|11.35|9.35|11.32|9.32|0
1671494400000|2022-12-20 00:00:00|11.33|9.33|11.34|9.34|11.36|9.36|11.33|9.33|0
1671494700000|2022-12-20 00:05:00|11.35|9.35|11.34|9.34|11.37|9.37|11.33|9.33|0
1671495000000|2022-12-20 00:10:00|11.33|9.33|11.36|9.36|11.37|9.37|11.31|9.31|0
1671495300000|2022-12-20 00:15:00|11.35|9.35|11.33|9.33|11.36|9.36|11.33|9.33|0
1671495600000|2022-12-20 00:20:00|11.32|9.32|11.33|9.33|11.33|9.33|11.31|9.31|0
1671495900000|2022-12-20 00:25:00|11.32|9.32|11.36|9.36|11.36|9.36|11.32|9.32|0
1671496200000|2022-12-20 00:30:00|11.35|9.35|11.37|9.37|11.37|9.37|11.34|9.34|0
1671496500000|2022-12-20 00:35:00|11.38|9.38|11.38|9.38|11.38|9.38|11.35|9.35|0
1671496800000|2022-12-20 00:40:00|11.37|9.37|11.36|9.36|11.38|9.38|11.36|9.36|0
1671497100000|2022-12-20 00:45:00|11.35|9.35|11.34|9.34|11.36|9.36|11.34|9.34|0
1671497400000|2022-12-20 00:50:00|11.35|9.35|11.29|9.29|11.36|9.36|11.29|9.29|0
1671497700000|2022-12-20 00:55:00|11.3|9.3|11.29|9.29|11.3|9.3|11.28|9.28|0
1671498000000|2022-12-20 01:00:00|11.3|9.3|11.29|9.29|11.31|9.31|11.28|9.28|0
1671498300000|2022-12-20 01:05:00|11.3|9.3|11.29|9.29|11.31|9.31|11.28|9.28|0
1671498600000|2022-12-20 01:10:00|11.28|9.28|11.28|9.28|11.3|9.3|11.26|9.26|0
1671498900000|2022-12-20 01:15:00|11.29|9.29|11.28|9.28|11.3|9.3|11.27|9.27|0
1671499200000|2022-12-20 01:20:00|11.29|9.29|11.27|9.27|11.29|9.29|11.24|9.24|0
1671499500000|2022-12-20 01:25:00|11.26|9.26|11.26|9.26|11.27|9.27|11.26|9.26|0
1671499800000|2022-12-20 01:30:00|11.27|9.27|11.24|9.24|11.27|9.27|11.23|9.23|0
1671500100000|2022-12-20 01:35:00|11.25|9.25|11.3|9.3|11.3|9.3|11.25|9.25|0
1671500400000|2022-12-20 01:40:00|11.29|9.29|11.3|9.3|11.31|9.31|11.29|9.29|0
1671500700000|2022-12-20 01:45:00|11.29|9.29|11.32|9.32|11.32|9.32|11.29|9.29|0
1671501000000|2022-12-20 01:50:00|11.31|9.31|11.29|9.29|11.31|9.31|11.27|9.27|0
1671501300000|2022-12-20 01:55:00|11.28|9.28|11.25|9.25|11.29|9.29|11.25|9.25|0
1671501600000|2022-12-20 02:00:00|11.26|9.26|11.24|9.24|11.26|9.26|11.23|9.23|0
1671501900000|2022-12-20 02:05:00|11.25|9.25|11.27|9.27|11.29|9.29|11.24|9.24|0
1671502200000|2022-12-20 02:10:00|11.28|9.28|11.3|9.3|11.31|9.31|11.27|9.27|0
1671502500000|2022-12-20 02:15:00|11.29|9.29|11.29|9.29|11.3|9.3|11.28|9.28|0
1671502800000|2022-12-20 02:20:00|11.3|9.3|11.27|9.27|11.3|9.3|11.26|9.26|0
1671503100000|2022-12-20 02:25:00|11.28|9.28|11.33|9.33|11.33|9.33|11.28|9.28|0
1671503400000|2022-12-20 02:30:00|11.32|9.32|11.31|9.31|11.34|9.34|11.3|9.3|0
1671503700000|2022-12-20 02:35:00|11.32|9.32|11.29|9.29|11.32|9.32|11.28|9.28|0
1671504000000|2022-12-20 02:40:00|11.3|9.3|11.33|9.33|11.33|9.33|11.3|9.3|0
1671504300000|2022-12-20 02:45:00|11.32|9.32|11.28|9.28|11.32|9.32|11.28|9.28|0
1671504600000|2022-12-20 02:50:00|11.29|9.29|11.32|9.32|11.32|9.32|11.28|9.28|0
1671504900000|2022-12-20 02:55:00|11.31|9.31|11.28|9.28|11.31|9.31|11.28|9.28|0
1671505200000|2022-12-20 03:00:00|11.29|9.29|11.49|9.49|11.56|9.56|11.26|9.26|0
1671505500000|2022-12-20 03:05:00|11.53|9.53|11.81|9.81|11.81|9.81|11.52|9.52|0
1671505800000|2022-12-20 03:10:00|11.79|9.79|11.94|9.94|12|10|11.78|9.78|0
1671506100000|2022-12-20 03:15:00|11.95|9.95|12.05|10.05|12.08|10.08|11.86|9.86|0
1671506400000|2022-12-20 03:20:00|12.07|10.07|11.95|9.95|12.07|10.07|11.91|9.91|0
1671506700000|2022-12-20 03:25:00|11.96|9.96|11.97|9.97|12|10|11.92|9.92|0
1671507000000|2022-12-20 03:30:00|11.92|9.92|11.99|9.99|12.04|10.04|11.92|9.92|0
1671507300000|2022-12-20 03:35:00|11.98|9.98|11.91|9.91|11.99|9.99|11.87|9.87|0
1671507600000|2022-12-20 03:40:00|11.9|9.9|12.07|10.07|12.07|10.07|11.89|9.89|0
1671507900000|2022-12-20 03:45:00|12.12|10.12|12.1|10.1|12.16|10.16|12.07|10.07|0
1671508200000|2022-12-20 03:50:00|12.09|10.09|12.06|10.06|12.1|10.1|12.02|10.02|0
1671508500000|2022-12-20 03:55:00|12.07|10.07|12.1|10.1|12.1|10.1|12.04|10.04|0
1671508800000|2022-12-20 04:00:00|12.11|10.11|12.2|10.2|12.23|10.23|12.06|10.06|0
1671509100000|2022-12-20 04:05:00|12.22|10.22|12.21|10.21|12.3|10.3|12.21|10.21|0
1671509400000|2022-12-20 04:10:00|12.2|10.2|12.15|10.15|12.21|10.21|12.12|10.12|0
1671509700000|2022-12-20 04:15:00|12.14|10.14|12.2|10.2|12.24|10.24|12.14|10.14|0
1671510000000|2022-12-20 04:20:00|12.19|10.19|12.21|10.21|12.21|10.21|12.13|10.13|0
1671510300000|2022-12-20 04:25:00|12.2|10.2|12.22|10.22|12.24|10.24|12.16|10.16|0
1671510600000|2022-12-20 04:30:00|12.23|10.23|12.17|10.17|12.28|10.28|12.16|10.16|0
1671510900000|2022-12-20 04:35:00|12.16|10.16|12.17|10.17|12.19|10.19|12.13|10.13|0
1671511200000|2022-12-20 04:40:00|12.16|10.16|12.17|10.17|12.2|10.2|12.14|10.14|0
1671511500000|2022-12-20 04:45:00|12.16|10.16|12.2|10.2|12.23|10.23|12.16|10.16|0
1671511800000|2022-12-20 04:50:00|12.19|10.19|12.17|10.17|12.2|10.2|12.17|10.17|0
1671512100000|2022-12-20 04:55:00|12.16|10.16|12.15|10.15|12.18|10.18|12.14|10.14|0
1671512400000|2022-12-20 05:00:00|12.14|10.14|12.15|10.15|12.17|10.17|12.14|10.14|0
1671512700000|2022-12-20 05:05:00|12.16|10.16|12.1|10.1|12.17|10.17|12.07|10.07|0
1671513000000|2022-12-20 05:10:00|12.09|10.09|12.42|10.42|12.43|10.43|12.09|10.09|0
1671513300000|2022-12-20 05:15:00|12.43|10.43|12.49|10.49|12.5|10.5|12.42|10.42|0
1671513600000|2022-12-20 05:20:00|12.5|10.5|12.57|10.57|12.6|10.6|12.49|10.49|0
1671513900000|2022-12-20 05:25:00|12.58|10.58|12.61|10.61|12.63|10.63|12.56|10.56|0
1671514200000|2022-12-20 05:30:00|12.62|10.62|12.67|10.67|12.67|10.67|12.61|10.61|0
1671514500000|2022-12-20 05:35:00|12.66|10.66|12.64|10.64|12.67|10.67|12.64|10.64|0
1671514800000|2022-12-20 05:40:00|12.65|10.65|12.58|10.58|12.65|10.65|12.58|10.58|0
1671515100000|2022-12-20 05:45:00|12.57|10.57|12.53|10.53|12.6|10.6|12.52|10.52|0
1671515400000|2022-12-20 05:50:00|12.52|10.52|12.49|10.49|12.53|10.53|12.48|10.48|0
1671515700000|2022-12-20 05:55:00|12.5|10.5|12.46|10.46|12.54|10.54|12.45|10.45|0
1671516000000|2022-12-20 06:00:00|12.47|10.47|12.49|10.49|12.52|10.52|12.47|10.47|0
1671516300000|2022-12-20 06:05:00|12.5|10.5|12.45|10.45|12.5|10.5|12.44|10.44|0
1671516600000|2022-12-20 06:10:00|12.44|10.44|12.47|10.47|12.48|10.48|12.44|10.44|0
1671516900000|2022-12-20 06:15:00|12.46|10.46|12.39|10.39|12.5|10.5|12.39|10.39|0
1671517200000|2022-12-20 06:20:00|12.38|10.38|12.38|10.38|12.43|10.43|12.38|10.38|0
1671517500000|2022-12-20 06:25:00|12.39|10.39|12.37|10.37|12.4|10.4|12.37|10.37|0
1671517800000|2022-12-20 06:30:00|12.38|10.38|12.21|10.21|12.38|10.38|12.21|10.21|0
1671518100000|2022-12-20 06:35:00|12.19|10.19|12.16|10.16|12.19|10.19|12.12|10.12|0
1671518400000|2022-12-20 06:40:00|12.15|10.15|12.12|10.12|12.17|10.17|12.12|10.12|0
1671518700000|2022-12-20 06:45:00|12.13|10.13|12.1|10.1|12.15|10.15|12.08|10.08|0
1671519000000|2022-12-20 06:50:00|12.09|10.09|12.07|10.07|12.09|10.09|12.07|10.07|0
1671519300000|2022-12-20 06:55:00|12.06|10.06|12.11|10.11|12.11|10.11|12.06|10.06|0
1671519600000|2022-12-20 07:00:00|12.1|10.1|11.78|9.78|12.14|10.14|11.75|9.75|0
1671519900000|2022-12-20 07:05:00|11.77|9.77|11.76|9.76|11.77|9.77|11.73|9.73|0
1671520200000|2022-12-20 07:10:00|11.77|9.77|11.75|9.75|11.77|9.77|11.72|9.72|0
1671520500000|2022-12-20 07:15:00|11.74|9.74|11.74|9.74|11.76|9.76|11.72|9.72|0
1671520800000|2022-12-20 07:20:00|11.73|9.73|11.8|9.8|11.81|9.81|11.73|9.73|0
1671521100000|2022-12-20 07:25:00|11.81|9.81|11.63|9.63|11.92|9.92|11.33|9.33|0
1671521400000|2022-12-20 07:30:00|11.92|9.92|11.9|9.9|11.94|9.94|11.89|9.89|0
1671521700000|2022-12-20 07:35:00|11.89|9.89|12.02|10.02|12.02|10.02|11.89|9.89|0
1671522000000|2022-12-20 07:40:00|12.03|10.03|12.05|10.05|12.05|10.05|11.99|9.99|0
1671522300000|2022-12-20 07:45:00|12.04|10.04|11.98|9.98|12.08|10.08|11.96|9.96|0
1671522600000|2022-12-20 07:50:00|11.97|9.97|11.71|9.71|11.98|9.98|11.7|9.7|0
1671522900000|2022-12-20 07:55:00|11.7|9.7|11.76|9.76|11.79|9.79|11.7|9.7|0
1671523200000|2022-12-20 08:00:00|11.78|9.78|11.81|9.81|11.83|9.83|11.68|9.68|0
1671523500000|2022-12-20 08:05:00|11.63|10.03|11.56|9.96|11.71|10.11|11.55|9.95|0
1671523800000|2022-12-20 08:10:00|11.55|9.95|11.45|9.85|11.56|9.96|11.44|9.84|0
1671524100000|2022-12-20 08:15:00|11.43|9.83|11.57|9.97|11.58|9.98|11.42|9.82|0
1671524400000|2022-12-20 08:20:00|11.58|9.98|11.61|10.01|11.61|10.01|11.53|9.93|0
1671524700000|2022-12-20 08:25:00|11.6|10|11.57|9.97|11.64|10.04|11.55|9.95|0
1671525000000|2022-12-20 08:30:00|11.58|9.98|11.66|10.06|11.67|10.07|11.58|9.98|0
1671525300000|2022-12-20 08:35:00|11.68|10.08|11.62|10.02|11.69|10.09|11.55|9.95|0
1671525600000|2022-12-20 08:40:00|11.61|10.01|11.45|9.85|11.61|10.01|11.44|9.84|0
1671525900000|2022-12-20 08:45:00|11.44|9.84|11.21|9.61|11.45|9.85|11.21|9.61|0
1671526200000|2022-12-20 08:50:00|11.2|9.6|11.4|9.8|11.5|9.9|11.19|9.59|0
1671526500000|2022-12-20 08:55:00|11.39|9.79|11.31|9.71|11.54|9.94|11.3|9.7|0
1671526800000|2022-12-20 09:00:00|11.32|9.72|11.39|9.79|11.39|9.79|11.29|9.69|0
1671527100000|2022-12-20 09:05:00|11.4|9.8|11.45|9.85|11.45|9.85|11.34|9.74|0
1671527400000|2022-12-20 09:10:00|11.44|9.84|11.36|9.76|11.44|9.84|11.34|9.74|0
1671527700000|2022-12-20 09:15:00|11.37|9.77|11.43|9.83|11.46|9.86|11.34|9.74|0
1671528000000|2022-12-20 09:20:00|11.41|9.81|11.39|9.79|11.41|9.81|11.36|9.76|0
1671528300000|2022-12-20 09:25:00|11.37|9.77|11.32|9.72|11.41|9.81|11.32|9.72|0
1671528600000|2022-12-20 09:30:00|11.31|9.71|11.26|9.66|11.31|9.71|11.22|9.62|0
1671528900000|2022-12-20 09:35:00|11.27|9.67|11.29|9.69|11.33|9.73|11.26|9.66|0
1671529200000|2022-12-20 09:40:00|11.28|9.68|11.27|9.67|11.31|9.71|11.25|9.65|0
1671529500000|2022-12-20 09:45:00|11.28|9.68|11.38|9.78|11.4|9.8|11.23|9.63|0
1671529800000|2022-12-20 09:50:00|11.37|9.77|11.35|9.75|11.41|9.81|11.34|9.74|0
1671530100000|2022-12-20 09:55:00|11.34|9.74|11.27|9.67|11.36|9.76|11.27|9.67|0
1671530400000|2022-12-20 10:00:00|11.28|9.68|11.28|9.68|11.3|9.7|11.23|9.63|0
1671530700000|2022-12-20 10:05:00|11.29|9.69|11.31|9.71|11.32|9.72|11.27|9.67|0
1671531000000|2022-12-20 10:10:00|11.32|9.72|11.32|9.72|11.33|9.73|11.3|9.7|0
1671531300000|2022-12-20 10:15:00|11.33|9.73|11.33|9.73|11.38|9.78|11.33|9.73|0
1671531600000|2022-12-20 10:20:00|11.32|9.72|11.26|9.66|11.33|9.73|11.26|9.66|0
1671531900000|2022-12-20 10:25:00|11.28|9.68|11.27|9.67|11.29|9.69|11.25|9.65|0
1671532200000|2022-12-20 10:30:00|11.28|9.68|11.31|9.71|11.34|9.74|11.25|9.65|0
1671532500000|2022-12-20 10:35:00|11.32|9.72|11.4|9.8|11.41|9.81|11.32|9.72|0
1671532800000|2022-12-20 10:40:00|11.41|9.81|11.42|9.82|11.43|9.83|11.37|9.77|0
1671533100000|2022-12-20 10:45:00|11.43|9.83|11.35|9.75|11.43|9.83|11.35|9.75|0
1671533400000|2022-12-20 10:50:00|11.36|9.76|11.28|9.68|11.36|9.76|11.26|9.66|0
1671533700000|2022-12-20 10:55:00|11.27|9.67|11.3|9.7|11.31|9.71|11.27|9.67|0
1671534000000|2022-12-20 11:00:00|11.31|9.71|11.29|9.69|11.31|9.71|11.23|9.63|0
1671534300000|2022-12-20 11:05:00|11.3|9.7|11.29|9.69|11.33|9.73|11.29|9.69|0
1671534600000|2022-12-20 11:10:00|11.28|9.68|11.22|9.62|11.28|9.68|11.2|9.6|0
1671534900000|2022-12-20 11:15:00|11.21|9.61|11.18|9.58|11.26|9.66|11.18|9.58|0
1671535200000|2022-12-20 11:20:00|11.19|9.59|11.15|9.55|11.2|9.6|11.15|9.55|0
1671535500000|2022-12-20 11:25:00|11.16|9.56|11.13|9.53|11.28|9.68|11.13|9.53|0
1671535800000|2022-12-20 11:30:00|11.12|9.52|11.16|9.56|11.17|9.57|11.12|9.52|0
1671536100000|2022-12-20 11:35:00|11.15|9.55|11.23|9.63|11.23|9.63|11.15|9.55|0
1671536400000|2022-12-20 11:40:00|11.22|9.62|11.15|9.55|11.22|9.62|11.13|9.53|0
1671536700000|2022-12-20 11:45:00|11.16|9.56|11.18|9.58|11.2|9.6|11.16|9.56|0
1671537000000|2022-12-20 11:50:00|11.17|9.57|11.27|9.67|11.27|9.67|11.17|9.57|0
1671537300000|2022-12-20 11:55:00|11.28|9.68|11.24|9.64|11.28|9.68|11.24|9.64|0
1671537600000|2022-12-20 12:00:00|11.23|9.63|11.25|9.65|11.26|9.66|11.15|9.55|0
1671537900000|2022-12-20 12:05:00|11.26|9.66|11.16|9.56|11.27|9.67|11.15|9.55|0
1671538200000|2022-12-20 12:10:00|11.18|9.58|11.14|9.54|11.19|9.59|11.14|9.54|0
1671538500000|2022-12-20 12:15:00|11.16|9.56|11.14|9.54|11.18|9.58|11.11|9.51|0
1671538800000|2022-12-20 12:20:00|11.13|9.53|11.12|9.52|11.14|9.54|11.08|9.48|0
1671539100000|2022-12-20 12:25:00|11.11|9.51|11.14|9.54|11.16|9.56|11.11|9.51|0
1671539400000|2022-12-20 12:30:00|11.15|9.55|11.19|9.59|11.21|9.61|11.14|9.54|0
1671539700000|2022-12-20 12:35:00|11.2|9.6|11.26|9.66|11.26|9.66|11.2|9.6|0
1671540000000|2022-12-20 12:40:00|11.25|9.65|11.24|9.64|11.26|9.66|11.2|9.6|0
1671540300000|2022-12-20 12:45:00|11.25|9.65|11.3|9.7|11.31|9.71|11.25|9.65|0
1671540600000|2022-12-20 12:50:00|11.31|9.71|11.29|9.69|11.33|9.73|11.27|9.67|0
1671540900000|2022-12-20 12:55:00|11.31|9.71|11.42|9.82|11.42|9.82|11.29|9.69|0
1671541200000|2022-12-20 13:00:00|11.4|9.8|11.4|9.8|11.42|9.82|11.35|9.75|0
1671541500000|2022-12-20 13:05:00|11.39|9.79|11.37|9.77|11.39|9.79|11.35|9.75|0
1671541800000|2022-12-20 13:10:00|11.36|9.76|11.33|9.73|11.4|9.8|11.32|9.72|0
1671542100000|2022-12-20 13:15:00|11.32|9.72|11.34|9.74|11.36|9.76|11.31|9.71|0
1671542400000|2022-12-20 13:20:00|11.33|9.73|11.37|9.77|11.4|9.8|11.33|9.73|0
1671542700000|2022-12-20 13:25:00|11.36|9.76|11.38|9.78|11.4|9.8|11.35|9.75|0
1671543000000|2022-12-20 13:30:00|11.39|9.79|11.32|9.72|11.45|9.85|11.31|9.71|0
1671543300000|2022-12-20 13:35:00|11.31|9.71|11.22|9.62|11.34|9.74|11.21|9.61|0
1671543600000|2022-12-20 13:40:00|11.23|9.63|11.11|9.51|11.25|9.65|11.11|9.51|0
1671543900000|2022-12-20 13:45:00|11.1|9.5|11.14|9.54|11.15|9.55|11.09|9.49|0
1671544200000|2022-12-20 13:50:00|11.15|9.55|11.18|9.58|11.18|9.58|11.13|9.53|0
1671544500000|2022-12-20 13:55:00|11.17|9.57|11.2|9.6|11.2|9.6|11.15|9.55|0
1671544800000|2022-12-20 14:00:00|11.21|9.61|11.23|9.63|11.25|9.65|11.21|9.61|0
1671545100000|2022-12-20 14:05:00|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1671545400000|2022-12-20 14:10:00|11.2|9.6|11.24|9.64|11.3|9.7|11.2|9.6|0
1671545700000|2022-12-20 14:15:00|11.25|9.65|11.24|9.64|11.26|9.66|11.2|9.6|0
1671546000000|2022-12-20 14:20:00|11.23|9.63|11.27|9.67|11.29|9.69|11.22|9.62|0
1671546300000|2022-12-20 14:25:00|11.26|9.66|11.19|9.59|11.3|9.7|11.18|9.58|0
1671546600000|2022-12-20 14:30:00|11.2|9.6|11.12|9.52|11.34|9.74|10.87|9.27|0
1671546900000|2022-12-20 14:35:00|11.13|9.53|11.03|9.43|11.19|9.59|11|9.4|0
1671547200000|2022-12-20 14:40:00|11.02|9.42|11.31|9.71|11.32|9.72|11.01|9.41|0
1671547500000|2022-12-20 14:45:00|11.32|9.72|11.33|9.73|11.42|9.82|11.28|9.68|0
1671547800000|2022-12-20 14:50:00|11.32|9.72|11.28|9.68|11.44|9.84|11.23|9.63|0
1671548100000|2022-12-20 14:55:00|11.27|9.67|10.95|9.35|11.28|9.68|10.91|9.31|0
1671548400000|2022-12-20 15:00:00|10.94|9.34|10.88|9.28|10.95|9.35|10.82|9.22|0
1671548700000|2022-12-20 15:05:00|10.89|9.29|10.88|9.28|10.89|9.29|10.75|9.15|0
1671549000000|2022-12-20 15:10:00|10.87|9.27|10.8|9.2|10.95|9.35|10.76|9.16|0
1671549300000|2022-12-20 15:15:00|10.79|9.19|10.81|9.21|10.85|9.25|10.76|9.16|0
1671549600000|2022-12-20 15:20:00|10.79|9.19|10.65|9.05|10.81|9.21|10.6|9|0
1671549900000|2022-12-20 15:25:00|10.64|9.04|10.64|9.04|10.73|9.13|10.62|9.02|0
1671550200000|2022-12-20 15:30:00|10.62|9.02|10.6|9|10.62|9.02|10.51|8.91|0
1671550500000|2022-12-20 15:35:00|10.61|9.01|10.55|8.95|10.61|9.01|10.5|8.9|0
1671550800000|2022-12-20 15:40:00|10.56|8.96|10.87|9.27|11.32|9.72|10.53|8.93|0
1671551100000|2022-12-20 15:45:00|10.86|9.26|10.84|9.24|10.94|9.34|10.83|9.23|0
1671551400000|2022-12-20 15:50:00|10.87|9.27|10.85|9.25|10.93|9.33|10.82|9.22|0
1671551700000|2022-12-20 15:55:00|10.84|9.24|10.95|9.35|10.96|9.36|10.8|9.2|0
1671552000000|2022-12-20 16:00:00|10.96|9.36|10.95|9.35|11.02|9.42|10.9|9.3|0
1671552300000|2022-12-20 16:05:00|10.94|9.34|11.03|9.43|11.04|9.44|10.93|9.33|0
1671552600000|2022-12-20 16:10:00|11.04|9.44|11.11|9.51|11.15|9.55|11.03|9.43|0
1671552900000|2022-12-20 16:15:00|11.1|9.5|11.3|9.7|11.4|9.8|11.1|9.5|0
1671553200000|2022-12-20 16:20:00|11.29|9.69|10.98|9.38|11.37|9.77|10.86|9.26|0
1671553500000|2022-12-20 16:25:00|10.99|9.39|11.12|9.52|11.15|9.55|10.96|9.36|0
1671553800000|2022-12-20 16:30:00|11.11|9.51|11.02|9.42|11.12|9.52|11|9.4|0
1671554100000|2022-12-20 16:35:00|11.01|9.41|11.01|9.41|11.07|9.47|10.99|9.39|0
1671554400000|2022-12-20 16:40:00|11.02|9.42|10.97|9.37|11.08|9.48|10.95|9.35|0
1671554700000|2022-12-20 16:45:00|10.95|9.35|10.9|9.3|11.01|9.41|10.9|9.3|0
1671555000000|2022-12-20 16:50:00|10.91|9.31|10.89|9.29|10.97|9.37|10.89|9.29|0
1671555300000|2022-12-20 16:55:00|10.9|9.3|10.79|9.19|10.97|9.37|10.77|9.17|0
1671555600000|2022-12-20 17:00:00|10.78|9.18|10.61|9.01|10.79|9.19|10.58|8.98|0
1671555900000|2022-12-20 17:05:00|10.6|9|10.57|8.97|10.63|9.03|10.53|8.93|0
1671556200000|2022-12-20 17:10:00|10.56|8.96|10.64|9.04|10.66|9.06|10.5|8.9|0
1671556500000|2022-12-20 17:15:00|10.63|9.03|10.65|9.05|10.67|9.07|10.59|8.99|0
1671556800000|2022-12-20 17:20:00|10.66|9.06|10.55|8.95|10.66|9.06|10.53|8.93|0
1671557100000|2022-12-20 17:25:00|10.56|8.96|10.63|9.03|10.63|9.03|10.53|8.93|0
1671557400000|2022-12-20 17:30:00|10.64|9.04|10.73|9.13|10.74|9.14|10.62|9.02|0
1671557700000|2022-12-20 17:35:00|10.75|9.15|10.71|9.11|10.77|9.17|10.71|9.11|0
1671558000000|2022-12-20 17:40:00|10.7|9.1|10.68|9.08|10.71|9.11|10.6|9|0
1671558300000|2022-12-20 17:45:00|10.69|9.09|10.62|9.02|10.7|9.1|10.6|9|0
1671558600000|2022-12-20 17:50:00|10.61|9.01|10.59|8.99|10.64|9.04|10.58|8.98|0
1671558900000|2022-12-20 17:55:00|10.58|8.98|10.53|8.93|10.61|9.01|10.53|8.93|0
1671559200000|2022-12-20 18:00:00|10.54|8.94|10.49|8.89|10.54|8.94|10.46|8.86|0
1671559500000|2022-12-20 18:05:00|10.5|8.9|10.56|8.96|10.58|8.98|10.49|8.89|0
1671559800000|2022-12-20 18:10:00|10.55|8.95|10.59|8.99|10.66|9.06|10.55|8.95|0
1671560100000|2022-12-20 18:15:00|10.6|9|10.58|8.98|10.6|9|10.5|8.9|0
1671560400000|2022-12-20 18:20:00|10.59|8.99|10.53|8.93|10.62|9.02|10.51|8.91|0
1671560700000|2022-12-20 18:25:00|10.52|8.92|10.45|8.85|10.52|8.92|10.42|8.82|0
1671561000000|2022-12-20 18:30:00|10.44|8.84|10.39|8.79|10.44|8.84|10.35|8.75|0
1671561300000|2022-12-20 18:35:00|10.38|8.78|10.33|8.73|10.4|8.8|10.3|8.7|0
1671561600000|2022-12-20 18:40:00|10.32|8.72|10.37|8.77|10.4|8.8|10.3|8.7|0
1671561900000|2022-12-20 18:45:00|10.36|8.76|10.43|8.83|10.45|8.85|10.36|8.76|0
1671562200000|2022-12-20 18:50:00|10.42|8.82|10.46|8.86|10.46|8.86|10.41|8.81|0
1671562500000|2022-12-20 18:55:00|10.45|8.85|10.5|8.9|10.51|8.91|10.43|8.83|0
1671562800000|2022-12-20 19:00:00|10.49|8.89|10.43|8.83|10.53|8.93|10.4|8.8|0
1671563100000|2022-12-20 19:05:00|10.44|8.84|10.42|8.82|10.47|8.87|10.39|8.79|0
1671563400000|2022-12-20 19:10:00|10.43|8.83|10.37|8.77|10.43|8.83|10.34|8.74|0
1671563700000|2022-12-20 19:15:00|10.38|8.78|10.43|8.83|10.44|8.84|10.35|8.75|0
1671564000000|2022-12-20 19:20:00|10.42|8.82|10.36|8.76|10.5|8.9|10.3|8.7|0
1671564300000|2022-12-20 19:25:00|10.35|8.75|10.34|8.74|10.38|8.78|10.32|8.72|0
1671564600000|2022-12-20 19:30:00|10.33|8.73|10.35|8.75|10.38|8.78|10.32|8.72|0
1671564900000|2022-12-20 19:35:00|10.36|8.76|10.4|8.8|10.43|8.83|10.35|8.75|0
1671565200000|2022-12-20 19:40:00|10.39|8.79|10.47|8.87|10.49|8.89|10.37|8.77|0
1671565500000|2022-12-20 19:45:00|10.46|8.86|10.47|8.87|10.48|8.88|10.42|8.82|0
1671565800000|2022-12-20 19:50:00|10.46|8.86|10.42|8.82|10.52|8.92|10.41|8.81|0
1671566100000|2022-12-20 19:55:00|10.43|8.83|10.47|8.87|10.5|8.9|10.4|8.8|0
1671566400000|2022-12-20 20:00:00|10.46|8.86|10.55|8.95|10.57|8.97|10.46|8.86|0
1671566700000|2022-12-20 20:05:00|10.54|8.94|10.55|8.95|10.6|9|10.52|8.92|0
1671567000000|2022-12-20 20:10:00|10.56|8.96|10.49|8.89|10.57|8.97|10.48|8.88|0
1671567300000|2022-12-20 20:15:00|10.48|8.88|10.54|8.94|10.54|8.94|10.45|8.85|0
1671567600000|2022-12-20 20:20:00|10.53|8.93|10.51|8.91|10.56|8.96|10.48|8.88|0
1671567900000|2022-12-20 20:25:00|10.5|8.9|10.4|8.8|10.5|8.9|10.37|8.77|0
1671568200000|2022-12-20 20:30:00|10.41|8.81|10.38|8.78|10.43|8.83|10.35|8.75|0
1671568500000|2022-12-20 20:35:00|10.39|8.79|10.29|8.69|10.39|8.79|10.29|8.69|0
1671568800000|2022-12-20 20:40:00|10.3|8.7|10.34|8.74|10.36|8.76|10.3|8.7|0
1671569100000|2022-12-20 20:45:00|10.35|8.75|10.33|8.73|10.39|8.79|10.3|8.7|0
1671569400000|2022-12-20 20:50:00|10.37|8.77|10.43|8.83|10.44|8.84|10.37|8.77|0
1671569700000|2022-12-20 20:55:00|10.44|8.84|10.5|8.9|10.52|8.92|10.42|8.82|0
1671570000000|2022-12-20 21:00:00|10.52|8.92|10.54|8.94|10.55|8.95|10.47|8.87|0
1671570300000|2022-12-20 21:05:00|10.53|8.93|10.46|8.86|10.53|8.93|10.45|8.85|0
1671570600000|2022-12-20 21:10:00|10.47|8.87|10.53|8.93|10.53|8.93|10.46|8.86|0
1671570900000|2022-12-20 21:15:00|10.69|8.69|10.7|8.7|10.75|8.75|10.69|8.69|0
1671571200000|2022-12-20 21:20:00|10.69|8.69|10.68|8.68|10.71|8.71|10.68|8.68|0
1671571500000|2022-12-20 21:25:00|10.69|8.69|10.68|8.68|10.7|8.7|10.68|8.68|0
1671571800000|2022-12-20 21:30:00|10.67|8.67|10.65|8.65|10.67|8.67|10.65|8.65|0
1671572100000|2022-12-20 21:35:00|10.66|8.66|10.65|8.65|10.67|8.67|10.64|8.64|0
1671572400000|2022-12-20 21:40:00|10.66|8.66|10.66|8.66|10.67|8.67|10.65|8.65|0
1671572700000|2022-12-20 21:45:00|10.65|8.65|10.64|8.64|10.66|8.66|10.64|8.64|0
1671573000000|2022-12-20 21:50:00|10.65|8.65|10.64|8.64|10.66|8.66|10.63|8.63|0
1671573300000|2022-12-20 21:55:00|10.63|8.63|10.61|8.61|10.64|8.64|10.59|8.59|0
1671573600000|2022-12-20 22:00:00|10.6|8.6|10.6|8.6|10.61|8.61|10.6|8.6|0
1671573900000|2022-12-20 22:05:00|10.59|8.59|10.58|8.58|10.59|8.59|10.58|8.58|0
1671574200000|2022-12-20 22:10:00|10.59|8.59|10.58|8.58|10.59|8.59|10.57|8.57|0
1671574500000|2022-12-20 22:15:00|10.57|8.57|10.58|8.58|10.58|8.58|10.57|8.57|0
1671574800000|2022-12-20 22:20:00|10.59|8.59|10.58|8.58|10.59|8.59|10.58|8.58|0
1671575100000|2022-12-20 22:25:00|10.57|8.57|10.57|8.57|10.58|8.58|10.57|8.57|0
1671575700000|2022-12-20 22:35:00|10.58|8.58|10.57|8.57|10.58|8.58|10.57|8.57|0
1671576000000|2022-12-20 22:40:00|10.58|8.58|10.57|8.57|10.58|8.58|10.57|8.57|0
1671576300000|2022-12-20 22:45:00|10.56|8.56|10.55|8.55|10.56|8.56|10.55|8.55|0
1671576600000|2022-12-20 22:50:00|10.56|8.56|10.54|8.54|10.56|8.56|10.53|8.53|0
1671576900000|2022-12-20 22:55:00|10.55|8.55|10.55|8.55|10.55|8.55|10.55|8.55|0
1671577200000|2022-12-20 23:00:00|10.51|8.51|10.48|8.48|10.54|8.54|10.48|8.48|0
1671577500000|2022-12-20 23:05:00|10.47|8.47|10.48|8.48|10.48|8.48|10.45|8.45|0
1671577800000|2022-12-20 23:10:00|10.49|8.49|10.48|8.48|10.49|8.49|10.47|8.47|0
1671578100000|2022-12-20 23:15:00|10.46|8.46|10.44|8.44|10.47|8.47|10.44|8.44|0
1671578400000|2022-12-20 23:20:00|10.43|8.43|10.43|8.43|10.45|8.45|10.43|8.43|0
1671578700000|2022-12-20 23:25:00|10.44|8.44|10.42|8.42|10.45|8.45|10.41|8.41|0
1671579000000|2022-12-20 23:30:00|10.41|8.41|10.38|8.38|10.42|8.42|10.38|8.38|0
1671579300000|2022-12-20 23:35:00|10.37|8.37|10.39|8.39|10.39|8.39|10.37|8.37|0
1671579600000|2022-12-20 23:40:00|10.4|8.4|10.39|8.39|10.41|8.41|10.39|8.39|0
1671579900000|2022-12-20 23:45:00|10.4|8.4|10.41|8.41|10.42|8.42|10.4|8.4|0
1671580200000|2022-12-20 23:50:00|10.42|8.42|10.44|8.44|10.44|8.44|10.41|8.41|0
1671580500000|2022-12-20 23:55:00|10.43|8.43|10.41|8.41|10.45|8.45|10.41|8.41|0
1671580800000|2022-12-21 00:00:00|10.4|8.4|10.44|8.44|10.44|8.44|10.4|8.4|0
1671581100000|2022-12-21 00:05:00|10.45|8.45|10.39|8.39|10.45|8.45|10.39|8.39|0
1671581400000|2022-12-21 00:10:00|10.4|8.4|10.41|8.41|10.44|8.44|10.39|8.39|0
1671581700000|2022-12-21 00:15:00|10.42|8.42|10.48|8.48|10.48|8.48|10.41|8.41|0
1671582000000|2022-12-21 00:20:00|10.49|8.49|10.51|8.51|10.52|8.52|10.49|8.49|0
1671582300000|2022-12-21 00:25:00|10.5|8.5|10.5|8.5|10.51|8.51|10.48|8.48|0
1671582600000|2022-12-21 00:30:00|10.49|8.49|10.47|8.47|10.49|8.49|10.44|8.44|0
1671582900000|2022-12-21 00:35:00|10.46|8.46|10.47|8.47|10.49|8.49|10.46|8.46|0
1671583200000|2022-12-21 00:40:00|10.48|8.48|10.47|8.47|10.49|8.49|10.47|8.47|0
1671583500000|2022-12-21 00:45:00|10.46|8.46|10.43|8.43|10.46|8.46|10.43|8.43|0
1671583800000|2022-12-21 00:50:00|10.44|8.44|10.38|8.38|10.44|8.44|10.37|8.37|0
1671584100000|2022-12-21 00:55:00|10.37|8.37|10.36|8.36|10.38|8.38|10.33|8.33|0
1671584400000|2022-12-21 01:00:00|10.37|8.37|10.38|8.38|10.38|8.38|10.36|8.36|0
1671584700000|2022-12-21 01:05:00|10.37|8.37|10.28|8.28|10.38|8.38|10.27|8.27|0
1671585000000|2022-12-21 01:10:00|10.29|8.29|10.23|8.23|10.29|8.29|10.18|8.18|0
1671585300000|2022-12-21 01:15:00|10.22|8.22|10.23|8.23|10.24|8.24|10.19|8.19|0
1671585600000|2022-12-21 01:20:00|10.22|8.22|10.22|8.22|10.23|8.23|10.2|8.2|0
1671585900000|2022-12-21 01:25:00|10.21|8.21|10.19|8.19|10.21|8.21|10.18|8.18|0
1671586200000|2022-12-21 01:30:00|10.2|8.2|10.21|8.21|10.23|8.23|10.19|8.19|0
1671586500000|2022-12-21 01:35:00|10.2|8.2|10.22|8.22|10.23|8.23|10.2|8.2|0
1671586800000|2022-12-21 01:40:00|10.21|8.21|10.24|8.24|10.25|8.25|10.2|8.2|0
1671587100000|2022-12-21 01:45:00|10.23|8.23|10.17|8.17|10.23|8.23|10.14|8.14|0
1671587400000|2022-12-21 01:50:00|10.16|8.16|10.17|8.17|10.18|8.18|10.14|8.14|0
1671587700000|2022-12-21 01:55:00|10.18|8.18|10.19|8.19|10.21|8.21|10.17|8.17|0
1671588000000|2022-12-21 02:00:00|10.2|8.2|10.2|8.2|10.2|8.2|10.17|8.17|0
1671588300000|2022-12-21 02:05:00|10.19|8.19|10.21|8.21|10.23|8.23|10.19|8.19|0
1671588600000|2022-12-21 02:10:00|10.22|8.22|10.16|8.16|10.22|8.22|10.16|8.16|0
1671588900000|2022-12-21 02:15:00|10.17|8.17|10.18|8.18|10.18|8.18|10.15|8.15|0
1671589200000|2022-12-21 02:20:00|10.17|8.17|10.2|8.2|10.2|8.2|10.17|8.17|0
1671589500000|2022-12-21 02:25:00|10.21|8.21|10.19|8.19|10.21|8.21|10.19|8.19|0
1671589800000|2022-12-21 02:30:00|10.2|8.2|10.23|8.23|10.23|8.23|10.19|8.19|0
1671590100000|2022-12-21 02:35:00|10.24|8.24|10.23|8.23|10.24|8.24|10.22|8.22|0
1671590400000|2022-12-21 02:40:00|10.22|8.22|10.22|8.22|10.23|8.23|10.2|8.2|0
1671590700000|2022-12-21 02:45:00|10.23|8.23|10.22|8.22|10.24|8.24|10.21|8.21|0
1671591000000|2022-12-21 02:50:00|10.23|8.23|10.25|8.25|10.25|8.25|10.21|8.21|0
1671591300000|2022-12-21 02:55:00|10.24|8.24|10.24|8.24|10.24|8.24|10.23|8.23|0
1671591600000|2022-12-21 03:00:00|10.23|8.23|10.25|8.25|10.26|8.26|10.23|8.23|0
1671591900000|2022-12-21 03:05:00|10.26|8.26|10.26|8.26|10.27|8.27|10.25|8.25|0
1671592200000|2022-12-21 03:10:00|10.27|8.27|10.26|8.26|10.27|8.27|10.26|8.26|0
1671592500000|2022-12-21 03:15:00|10.25|8.25|10.23|8.23|10.25|8.25|10.21|8.21|0
1671592800000|2022-12-21 03:20:00|10.24|8.24|10.26|8.26|10.26|8.26|10.23|8.23|0
1671593100000|2022-12-21 03:25:00|10.25|8.25|10.26|8.26|10.27|8.27|10.25|8.25|0
1671593400000|2022-12-21 03:30:00|10.27|8.27|10.27|8.27|10.28|8.28|10.25|8.25|0
1671593700000|2022-12-21 03:35:00|10.26|8.26|10.28|8.28|10.28|8.28|10.25|8.25|0
1671594000000|2022-12-21 03:40:00|10.27|8.27|10.26|8.26|10.29|8.29|10.26|8.26|0
1671594300000|2022-12-21 03:45:00|10.25|8.25|10.25|8.25|10.27|8.27|10.24|8.24|0
1671594600000|2022-12-21 03:50:00|10.24|8.24|10.24|8.24|10.26|8.26|10.23|8.23|0
1671594900000|2022-12-21 03:55:00|10.23|8.23|10.24|8.24|10.24|8.24|10.23|8.23|0
1671595200000|2022-12-21 04:00:00|10.23|8.23|10.25|8.25|10.26|8.26|10.23|8.23|0
1671595500000|2022-12-21 04:05:00|10.24|8.24|10.25|8.25|10.25|8.25|10.23|8.23|0
1671595800000|2022-12-21 04:10:00|10.26|8.26|10.37|8.37|10.37|8.37|10.26|8.26|0
1671596100000|2022-12-21 04:15:00|10.36|8.36|10.35|8.35|10.37|8.37|10.34|8.34|0
1671596400000|2022-12-21 04:20:00|10.34|8.34|10.32|8.32|10.36|8.36|10.32|8.32|0
1671596700000|2022-12-21 04:25:00|10.33|8.33|10.36|8.36|10.36|8.36|10.33|8.33|0
1671597000000|2022-12-21 04:30:00|10.37|8.37|10.37|8.37|10.41|8.41|10.35|8.35|0
1671597300000|2022-12-21 04:35:00|10.38|8.38|10.36|8.36|10.38|8.38|10.36|8.36|0
1671597600000|2022-12-21 04:40:00|10.37|8.37|10.38|8.38|10.39|8.39|10.35|8.35|0
1671597900000|2022-12-21 04:45:00|10.39|8.39|10.39|8.39|10.39|8.39|10.38|8.38|0
1671598200000|2022-12-21 04:50:00|10.38|8.38|10.37|8.37|10.39|8.39|10.37|8.37|0
1671598500000|2022-12-21 04:55:00|10.38|8.38|10.38|8.38|10.38|8.38|10.36|8.36|0
1671598800000|2022-12-21 05:00:00|10.39|8.39|10.38|8.38|10.39|8.39|10.37|8.37|0
1671599100000|2022-12-21 05:05:00|10.39|8.39|10.38|8.38|10.41|8.41|10.38|8.38|0
1671599400000|2022-12-21 05:10:00|10.39|8.39|10.34|8.34|10.39|8.39|10.33|8.33|0
1671599700000|2022-12-21 05:15:00|10.33|8.33|10.33|8.33|10.34|8.34|10.31|8.31|0
1671600000000|2022-12-21 05:20:00|10.32|8.32|10.31|8.31|10.33|8.33|10.3|8.3|0
1671600300000|2022-12-21 05:25:00|10.32|8.32|10.29|8.29|10.32|8.32|10.28|8.28|0
1671600600000|2022-12-21 05:30:00|10.3|8.3|10.31|8.31|10.31|8.31|10.26|8.26|0
1671600900000|2022-12-21 05:35:00|10.3|8.3|10.29|8.29|10.31|8.31|10.28|8.28|0
1671601200000|2022-12-21 05:40:00|10.28|8.28|10.27|8.27|10.29|8.29|10.27|8.27|0
1671601500000|2022-12-21 05:45:00|10.26|8.26|10.25|8.25|10.27|8.27|10.24|8.24|0
1671601800000|2022-12-21 05:50:00|10.24|8.24|10.27|8.27|10.27|8.27|10.24|8.24|0
1671602100000|2022-12-21 05:55:00|10.28|8.28|10.28|8.28|10.28|8.28|10.27|8.27|0
1671602400000|2022-12-21 06:00:00|10.27|8.27|10.29|8.29|10.29|8.29|10.25|8.25|0
1671602700000|2022-12-21 06:05:00|10.3|8.3|10.33|8.33|10.34|8.34|10.3|8.3|0
1671603000000|2022-12-21 06:10:00|10.32|8.32|10.28|8.28|10.33|8.33|10.26|8.26|0
1671603300000|2022-12-21 06:15:00|10.29|8.29|10.29|8.29|10.3|8.3|10.27|8.27|0
1671603600000|2022-12-21 06:20:00|10.28|8.28|10.26|8.26|10.28|8.28|10.26|8.26|0
1671603900000|2022-12-21 06:25:00|10.27|8.27|10.28|8.28|10.28|8.28|10.24|8.24|0
1671604200000|2022-12-21 06:30:00|10.27|8.27|10.24|8.24|10.29|8.29|10.24|8.24|0
1671604500000|2022-12-21 06:35:00|10.23|8.23|10.23|8.23|10.23|8.23|10.22|8.22|0
1671604800000|2022-12-21 06:40:00|10.22|8.22|10.23|8.23|10.23|8.23|10.22|8.22|0
1671605100000|2022-12-21 06:45:00|10.22|8.22|10.24|8.24|10.26|8.26|10.22|8.22|0
1671605400000|2022-12-21 06:50:00|10.25|8.25|10.55|8.55|10.78|8.78|10.24|8.24|0
1671605700000|2022-12-21 06:55:00|10.56|8.56|10.52|8.52|10.56|8.56|10.52|8.52|0
1671606000000|2022-12-21 07:00:00|10.53|8.53|10.59|8.59|10.6|8.6|10.53|8.53|0
1671606300000|2022-12-21 07:05:00|10.58|8.58|10.51|8.51|10.6|8.6|10.5|8.5|0
1671606600000|2022-12-21 07:10:00|10.52|8.52|10.54|8.54|10.55|8.55|10.51|8.51|0
1671606900000|2022-12-21 07:15:00|10.53|8.53|10.51|8.51|10.56|8.56|10.5|8.5|0
1671607200000|2022-12-21 07:20:00|10.5|8.5|10.53|8.53|10.53|8.53|10.49|8.49|0
1671607500000|2022-12-21 07:25:00|10.54|8.54|10.52|8.52|10.56|8.56|10.52|8.52|0
1671607800000|2022-12-21 07:30:00|10.53|8.53|10.55|8.55|10.55|8.55|10.5|8.5|0
1671608100000|2022-12-21 07:35:00|10.54|8.54|10.55|8.55|10.56|8.56|10.53|8.53|0
1671608400000|2022-12-21 07:40:00|10.56|8.56|10.54|8.54|10.56|8.56|10.53|8.53|0
1671608700000|2022-12-21 07:45:00|10.55|8.55|10.51|8.51|10.55|8.55|10.5|8.5|0
1671609000000|2022-12-21 07:50:00|10.52|8.52|10.49|8.49|10.53|8.53|10.49|8.49|0
1671609300000|2022-12-21 07:55:00|10.5|8.5|10.66|8.66|11.19|9.19|10.49|8.49|0
1671609600000|2022-12-21 08:00:00|10.67|8.67|10.73|8.73|10.73|8.73|10.67|8.67|0
1671609900000|2022-12-21 08:05:00|10.54|8.94|10.64|9.04|10.65|9.05|10.51|8.91|0
1671610200000|2022-12-21 08:10:00|10.66|9.06|10.63|9.03|10.69|9.09|10.63|9.03|0
1671610500000|2022-12-21 08:15:00|10.62|9.02|10.65|9.05|10.66|9.06|10.59|8.99|0
1671610800000|2022-12-21 08:20:00|10.66|9.06|10.61|9.01|10.69|9.09|10.61|9.01|0
1671611100000|2022-12-21 08:25:00|10.62|9.02|10.6|9|10.62|9.02|10.57|8.97|0
1671611400000|2022-12-21 08:30:00|10.61|9.01|10.63|9.03|10.67|9.07|10.61|9.01|0
1671611700000|2022-12-21 08:35:00|10.62|9.02|10.58|8.98|10.65|9.05|10.58|8.98|0
1671612000000|2022-12-21 08:40:00|10.59|8.99|10.56|8.96|10.59|8.99|10.54|8.94|0
1671612300000|2022-12-21 08:45:00|10.55|8.95|10.54|8.94|10.57|8.97|10.53|8.93|0
1671612600000|2022-12-21 08:50:00|10.53|8.93|10.47|8.87|10.55|8.95|10.47|8.87|0
1671612900000|2022-12-21 08:55:00|10.46|8.86|10.47|8.87|10.49|8.89|10.44|8.84|0
1671613200000|2022-12-21 09:00:00|10.46|8.86|10.41|8.81|10.47|8.87|10.4|8.8|0
1671613500000|2022-12-21 09:05:00|10.4|8.8|10.4|8.8|10.41|8.81|10.38|8.78|0
1671613800000|2022-12-21 09:10:00|10.39|8.79|10.38|8.78|10.42|8.82|10.38|8.78|0
1671614100000|2022-12-21 09:15:00|10.37|8.77|10.34|8.74|10.39|8.79|10.33|8.73|0
1671614400000|2022-12-21 09:20:00|10.33|8.73|10.34|8.74|10.34|8.74|10.31|8.71|0
1671614700000|2022-12-21 09:25:00|10.33|8.73|10.33|8.73|10.34|8.74|10.31|8.71|0
1671615000000|2022-12-21 09:30:00|10.32|8.72|10.31|8.71|10.34|8.74|10.29|8.69|0
1671615300000|2022-12-21 09:35:00|10.3|8.7|10.36|8.76|10.36|8.76|10.3|8.7|0
1671615600000|2022-12-21 09:40:00|10.35|8.75|10.37|8.77|10.37|8.77|10.3|8.7|0
1671615900000|2022-12-21 09:45:00|10.36|8.76|10.36|8.76|10.39|8.79|10.34|8.74|0
1671616200000|2022-12-21 09:50:00|10.35|8.75|10.31|8.71|10.35|8.75|10.31|8.71|0
1671616500000|2022-12-21 09:55:00|10.3|8.7|10.3|8.7|10.32|8.72|10.29|8.69|0
1671616800000|2022-12-21 10:00:00|10.29|8.69|10.34|8.74|10.36|8.76|10.29|8.69|0
1671617100000|2022-12-21 10:05:00|10.33|8.73|10.22|8.62|10.36|8.76|10.21|8.61|0
1671617400000|2022-12-21 10:10:00|10.23|8.63|10.24|8.64|10.25|8.65|10.22|8.62|0
1671617700000|2022-12-21 10:15:00|10.25|8.65|10.23|8.63|10.26|8.66|10.23|8.63|0
1671618000000|2022-12-21 10:20:00|10.22|8.62|10.19|8.59|10.22|8.62|10.17|8.57|0
1671618300000|2022-12-21 10:25:00|10.18|8.58|10.19|8.59|10.22|8.62|10.18|8.58|0
1671618600000|2022-12-21 10:30:00|10.18|8.58|10.19|8.59|10.2|8.6|10.17|8.57|0
1671618900000|2022-12-21 10:35:00|10.2|8.6|10.27|8.67|10.28|8.68|10.2|8.6|0
1671619200000|2022-12-21 10:40:00|10.28|8.68|10.33|8.73|10.33|8.73|10.27|8.67|0
1671619500000|2022-12-21 10:45:00|10.32|8.72|10.29|8.69|10.32|8.72|10.29|8.69|0
1671619800000|2022-12-21 10:50:00|10.3|8.7|10.29|8.69|10.32|8.72|10.28|8.68|0
1671620100000|2022-12-21 10:55:00|10.3|8.7|10.3|8.7|10.33|8.73|10.29|8.69|0
1671620400000|2022-12-21 11:00:00|10.31|8.71|10.27|8.67|10.32|8.72|10.27|8.67|0
1671620700000|2022-12-21 11:05:00|10.28|8.68|10.28|8.68|10.31|8.71|10.26|8.66|0
1671621000000|2022-12-21 11:10:00|10.29|8.69|10.28|8.68|10.3|8.7|10.25|8.65|0
1671621300000|2022-12-21 11:15:00|10.29|8.69|10.31|8.71|10.32|8.72|10.27|8.67|0
1671621600000|2022-12-21 11:20:00|10.32|8.72|10.33|8.73|10.33|8.73|10.3|8.7|0
1671621900000|2022-12-21 11:25:00|10.34|8.74|10.31|8.71|10.34|8.74|10.31|8.71|0
1671622200000|2022-12-21 11:30:00|10.32|8.72|10.32|8.72|10.35|8.75|10.3|8.7|0
1671622500000|2022-12-21 11:35:00|10.31|8.71|10.28|8.68|10.31|8.71|10.27|8.67|0
1671622800000|2022-12-21 11:40:00|10.27|8.67|10.34|8.74|10.34|8.74|10.27|8.67|0
1671623100000|2022-12-21 11:45:00|10.33|8.73|10.28|8.68|10.35|8.75|10.27|8.67|0
1671623400000|2022-12-21 11:50:00|10.27|8.67|10.24|8.64|10.27|8.67|10.24|8.64|0
1671623700000|2022-12-21 11:55:00|10.23|8.63|10.24|8.64|10.24|8.64|10.21|8.61|0
1671624000000|2022-12-21 12:00:00|10.25|8.65|10.22|8.62|10.27|8.67|10.21|8.61|0
1671624300000|2022-12-21 12:05:00|10.21|8.61|10.3|8.7|10.31|8.71|10.21|8.61|0
1671624600000|2022-12-21 12:10:00|10.31|8.71|10.39|8.79|10.4|8.8|10.3|8.7|0
1671624900000|2022-12-21 12:15:00|10.4|8.8|10.38|8.78|10.42|8.82|10.35|8.75|0
1671625200000|2022-12-21 12:20:00|10.39|8.79|10.37|8.77|10.39|8.79|10.36|8.76|0
1671625500000|2022-12-21 12:25:00|10.38|8.78|10.36|8.76|10.4|8.8|10.35|8.75|0
1671625800000|2022-12-21 12:30:00|10.37|8.77|10.33|8.73|10.37|8.77|10.33|8.73|0
1671626100000|2022-12-21 12:35:00|10.32|8.72|10.26|8.66|10.33|8.73|10.26|8.66|0
1671626400000|2022-12-21 12:40:00|10.27|8.67|10.25|8.65|10.27|8.67|10.25|8.65|0
1671626700000|2022-12-21 12:45:00|10.26|8.66|10.21|8.61|10.27|8.67|10.2|8.6|0
1671627000000|2022-12-21 12:50:00|10.22|8.62|10.2|8.6|10.24|8.64|10.19|8.59|0
1671627300000|2022-12-21 12:55:00|10.21|8.61|10.17|8.57|10.21|8.61|10.15|8.55|0
1671627600000|2022-12-21 13:00:00|10.16|8.56|10.13|8.53|10.2|8.6|10.13|8.53|0
1671627900000|2022-12-21 13:05:00|10.14|8.54|10.12|8.52|10.15|8.55|10.11|8.51|0
1671628200000|2022-12-21 13:10:00|10.13|8.53|10.05|8.45|10.13|8.53|10.04|8.44|0
1671628500000|2022-12-21 13:15:00|10.04|8.44|10.02|8.42|10.08|8.48|10.02|8.42|0
1671628800000|2022-12-21 13:20:00|10.01|8.41|10.05|8.45|10.06|8.46|10.01|8.41|0
1671629100000|2022-12-21 13:25:00|10.06|8.46|10.08|8.48|10.1|8.5|10.05|8.45|0
1671629400000|2022-12-21 13:30:00|10.09|8.49|10.29|8.69|10.31|8.71|10.08|8.48|0
1671629700000|2022-12-21 13:35:00|10.3|8.7|10.3|8.7|10.32|8.72|10.28|8.68|0
1671630000000|2022-12-21 13:40:00|10.32|8.72|9.8|8.2|10.32|8.72|9.79|8.19|0
1671630300000|2022-12-21 13:45:00|9.81|8.21|9.8|8.2|9.84|8.24|9.78|8.18|0
1671630600000|2022-12-21 13:50:00|9.79|8.19|9.75|8.15|9.8|8.2|9.72|8.12|0
1671630900000|2022-12-21 13:55:00|9.74|8.14|9.78|8.18|9.81|8.21|9.74|8.14|0
1671631200000|2022-12-21 14:00:00|9.79|8.19|9.84|8.24|9.84|8.24|9.79|8.19|0
1671631500000|2022-12-21 14:05:00|9.85|8.25|9.75|8.15|9.88|8.28|9.75|8.15|0
1671631800000|2022-12-21 14:10:00|9.74|8.14|9.75|8.15|9.76|8.16|9.72|8.12|0
1671632100000|2022-12-21 14:15:00|9.76|8.16|9.74|8.14|9.77|8.17|9.74|8.14|0
1671632400000|2022-12-21 14:20:00|9.73|8.13|9.73|8.13|9.74|8.14|9.7|8.1|0
1671632700000|2022-12-21 14:25:00|9.72|8.12|9.73|8.13|9.76|8.16|9.72|8.12|0
1671633000000|2022-12-21 14:30:00|9.76|8.16|9.84|8.24|9.84|8.24|9.71|8.11|0
1671633300000|2022-12-21 14:35:00|9.82|8.22|9.72|8.12|9.84|8.24|9.69|8.09|0
1671633600000|2022-12-21 14:40:00|9.73|8.13|9.76|8.16|9.83|8.23|9.71|8.11|0
1671633900000|2022-12-21 14:45:00|9.75|8.15|9.37|7.77|9.77|8.17|9.36|7.76|0
1671634200000|2022-12-21 14:50:00|9.38|7.78|9.6|8|9.62|8.02|9.34|7.74|0
1671634500000|2022-12-21 14:55:00|9.61|8.01|9.68|8.08|9.71|8.11|9.6|8|0
1671634800000|2022-12-21 15:00:00|9.63|8.03|9.53|7.93|9.63|8.03|9.47|7.87|0
1671635100000|2022-12-21 15:05:00|9.54|7.94|9.38|7.78|9.56|7.96|9.37|7.77|0
1671635400000|2022-12-21 15:10:00|9.36|7.76|9.4|7.8|9.44|7.84|9.36|7.76|0
1671635700000|2022-12-21 15:15:00|9.41|7.81|9.38|7.78|9.44|7.84|9.36|7.76|0
1671636000000|2022-12-21 15:20:00|9.39|7.79|9.35|7.75|9.4|7.8|9.33|7.73|0
1671636300000|2022-12-21 15:25:00|9.34|7.74|9.29|7.69|9.37|7.77|9.28|7.68|0
1671636600000|2022-12-21 15:30:00|9.27|7.67|9.15|7.55|9.31|7.71|9.13|7.53|0
1671636900000|2022-12-21 15:35:00|9.14|7.54|9.41|7.81|9.57|7.97|9.12|7.52|0
1671637200000|2022-12-21 15:40:00|9.4|7.8|9.42|7.82|9.44|7.84|9.36|7.76|0
1671637500000|2022-12-21 15:45:00|9.41|7.81|9.44|7.84|9.48|7.88|9.39|7.79|0
1671637800000|2022-12-21 15:50:00|9.43|7.83|9.46|7.86|9.48|7.88|9.41|7.81|0
1671638100000|2022-12-21 15:55:00|9.45|7.85|9.37|7.77|9.45|7.85|9.36|7.76|0
1671638400000|2022-12-21 16:00:00|9.35|7.75|9.27|7.67|9.35|7.75|9.27|7.67|0
1671638700000|2022-12-21 16:05:00|9.26|7.66|9.29|7.69|9.34|7.74|9.26|7.66|0
1671639000000|2022-12-21 16:10:00|9.28|7.68|9.31|7.71|9.32|7.72|9.23|7.63|0
1671639300000|2022-12-21 16:15:00|9.3|7.7|9.38|7.78|9.38|7.78|9.28|7.68|0
1671639600000|2022-12-21 16:20:00|9.39|7.79|9.41|7.81|9.46|7.86|9.34|7.74|0
1671639900000|2022-12-21 16:25:00|9.4|7.8|9.43|7.83|9.53|7.93|9.4|7.8|0
1671640200000|2022-12-21 16:30:00|9.42|7.82|9.37|7.77|9.42|7.82|9.36|7.76|0
1671640500000|2022-12-21 16:35:00|9.38|7.78|9.45|7.85|9.45|7.85|9.38|7.78|0
1671640800000|2022-12-21 16:40:00|9.44|7.84|9.44|7.84|9.52|7.92|9.44|7.84|0
1671641100000|2022-12-21 16:45:00|9.43|7.83|9.57|7.97|9.57|7.97|9.43|7.83|0
1671641400000|2022-12-21 16:50:00|9.56|7.96|9.53|7.93|9.59|7.99|9.5|7.9|0
1671641700000|2022-12-21 16:55:00|9.54|7.94|9.52|7.92|9.56|7.96|9.48|7.88|0
1671642000000|2022-12-21 17:00:00|9.51|7.91|9.57|7.97|9.6|8|9.51|7.91|0
1671642300000|2022-12-21 17:05:00|9.56|7.96|9.58|7.98|9.58|7.98|9.5|7.9|0
1671642600000|2022-12-21 17:10:00|9.57|7.97|9.56|7.96|9.61|8.01|9.54|7.94|0
1671642900000|2022-12-21 17:15:00|9.55|7.95|9.58|7.98|9.62|8.02|9.55|7.95|0
1671643200000|2022-12-21 17:20:00|9.59|7.99|9.52|7.92|9.6|8|9.5|7.9|0
1671643500000|2022-12-21 17:25:00|9.51|7.91|9.58|7.98|9.61|8.01|9.51|7.91|0
1671643800000|2022-12-21 17:30:00|9.57|7.97|9.52|7.92|9.57|7.97|9.49|7.89|0
1671644100000|2022-12-21 17:35:00|9.53|7.93|9.5|7.9|9.55|7.95|9.49|7.89|0
1671644400000|2022-12-21 17:40:00|9.51|7.91|9.5|7.9|9.53|7.93|9.49|7.89|0
1671644700000|2022-12-21 17:45:00|9.49|7.89|9.5|7.9|9.55|7.95|9.49|7.89|0
1671645000000|2022-12-21 17:50:00|9.51|7.91|9.49|7.89|9.53|7.93|9.49|7.89|0
1671645300000|2022-12-21 17:55:00|9.5|7.9|9.42|7.82|9.51|7.91|9.42|7.82|0
1671645600000|2022-12-21 18:00:00|9.43|7.83|9.36|7.76|9.47|7.87|9.36|7.76|0
1671645900000|2022-12-21 18:05:00|9.35|7.75|9.36|7.76|9.39|7.79|9.35|7.75|0
1671646200000|2022-12-21 18:10:00|9.35|7.75|9.41|7.81|9.43|7.83|9.35|7.75|0
1671646500000|2022-12-21 18:15:00|9.42|7.82|9.45|7.85|9.46|7.86|9.41|7.81|0
1671646800000|2022-12-21 18:20:00|9.46|7.86|9.53|7.93|9.55|7.95|9.44|7.84|0
1671647100000|2022-12-21 18:25:00|9.54|7.94|9.55|7.95|9.57|7.97|9.49|7.89|0
1671647400000|2022-12-21 18:30:00|9.54|7.94|9.52|7.92|9.55|7.95|9.49|7.89|0
1671647700000|2022-12-21 18:35:00|9.53|7.93|9.5|7.9|9.54|7.94|9.48|7.88|0
1671648000000|2022-12-21 18:40:00|9.49|7.89|9.48|7.88|9.54|7.94|9.48|7.88|0
1671648300000|2022-12-21 18:45:00|9.47|7.87|9.43|7.83|9.47|7.87|9.42|7.82|0
1671648600000|2022-12-21 18:50:00|9.44|7.84|9.4|7.8|9.45|7.85|9.4|7.8|0
1671648900000|2022-12-21 18:55:00|9.41|7.81|9.43|7.83|9.43|7.83|9.39|7.79|0
1671649200000|2022-12-21 19:00:00|9.42|7.82|9.32|7.72|9.42|7.82|9.3|7.7|0
1671649500000|2022-12-21 19:05:00|9.31|7.71|9.28|7.68|9.32|7.72|9.25|7.65|0
1671649800000|2022-12-21 19:10:00|9.27|7.67|9.28|7.68|9.31|7.71|9.23|7.63|0
1671650100000|2022-12-21 19:15:00|9.27|7.67|9.32|7.72|9.32|7.72|9.26|7.66|0
1671650400000|2022-12-21 19:20:00|9.31|7.71|9.35|7.75|9.36|7.76|9.3|7.7|0
1671650700000|2022-12-21 19:25:00|9.36|7.76|9.41|7.81|9.41|7.81|9.33|7.73|0
1671651000000|2022-12-21 19:30:00|9.42|7.82|9.34|7.74|9.43|7.83|9.33|7.73|0
1671651300000|2022-12-21 19:35:00|9.33|7.73|9.47|7.87|9.5|7.9|9.33|7.73|0
1671651600000|2022-12-21 19:40:00|9.48|7.88|9.48|7.88|9.51|7.91|9.45|7.85|0
1671651900000|2022-12-21 19:45:00|9.49|7.89|9.49|7.89|9.5|7.9|9.44|7.84|0
1671652200000|2022-12-21 19:50:00|9.5|7.9|9.56|7.96|9.6|8|9.5|7.9|0
1671652500000|2022-12-21 19:55:00|9.55|7.95|9.54|7.94|9.61|8.01|9.52|7.92|0
1671652800000|2022-12-21 20:00:00|9.53|7.93|9.49|7.89|9.55|7.95|9.46|7.86|0
1671653100000|2022-12-21 20:05:00|9.5|7.9|9.61|8.01|9.63|8.03|9.49|7.89|0
1671653400000|2022-12-21 20:10:00|9.6|8|9.53|7.93|9.63|8.03|9.52|7.92|0
1671653700000|2022-12-21 20:15:00|9.52|7.92|9.59|7.99|9.59|7.99|9.52|7.92|0
1671654000000|2022-12-21 20:20:00|9.58|7.98|9.59|7.99|9.62|8.02|9.55|7.95|0
1671654300000|2022-12-21 20:25:00|9.6|8|9.63|8.03|9.63|8.03|9.54|7.94|0
1671654600000|2022-12-21 20:30:00|9.62|8.02|9.57|7.97|9.62|8.02|9.55|7.95|0
1671654900000|2022-12-21 20:35:00|9.58|7.98|9.42|7.82|9.59|7.99|9.41|7.81|0
1671655200000|2022-12-21 20:40:00|9.41|7.81|9.46|7.86|9.49|7.89|9.4|7.8|0
1671655500000|2022-12-21 20:45:00|9.45|7.85|9.41|7.81|9.48|7.88|9.4|7.8|0
1671655800000|2022-12-21 20:50:00|9.43|7.83|9.46|7.86|9.56|7.96|9.43|7.83|0
1671656100000|2022-12-21 20:55:00|9.45|7.85|9.38|7.78|9.46|7.86|9.38|7.78|0
1671656400000|2022-12-21 21:00:00|9.39|7.79|9.36|7.76|9.41|7.81|9.35|7.75|0
1671656700000|2022-12-21 21:05:00|9.35|7.75|9.33|7.73|9.38|7.78|9.32|7.72|0
1671657000000|2022-12-21 21:10:00|9.32|7.72|9.29|7.69|9.35|7.75|9.28|7.68|0
1671657300000|2022-12-21 21:15:00|9.49|7.49|9.46|7.46|9.49|7.49|9.44|7.44|0
1671657600000|2022-12-21 21:20:00|9.47|7.47|9.44|7.44|9.47|7.47|9.43|7.43|0
1671657900000|2022-12-21 21:25:00|9.45|7.45|9.44|7.44|9.47|7.47|9.44|7.44|0
1671658200000|2022-12-21 21:30:00|9.45|7.45|9.47|7.47|9.47|7.47|9.45|7.45|0
1671658500000|2022-12-21 21:35:00|9.46|7.46|9.47|7.47|9.47|7.47|9.46|7.46|0
1671658800000|2022-12-21 21:40:00|9.46|7.46|9.46|7.46|9.46|7.46|9.46|7.46|0
1671659100000|2022-12-21 21:45:00|9.47|7.47|9.46|7.46|9.47|7.47|9.44|7.44|0
1671659400000|2022-12-21 21:50:00|9.45|7.45|9.44|7.44|9.45|7.45|9.43|7.43|0
1671659700000|2022-12-21 21:55:00|9.43|7.43|9.44|7.44|9.45|7.45|9.43|7.43|0
1671660000000|2022-12-21 22:00:00|9.45|7.45|9.45|7.45|9.46|7.46|9.45|7.45|0
1671660600000|2022-12-21 22:10:00|9.43|7.43|9.43|7.43|9.44|7.44|9.42|7.42|0
1671660900000|2022-12-21 22:15:00|9.44|7.44|9.44|7.44|9.44|7.44|9.43|7.43|0
1671661200000|2022-12-21 22:20:00|9.43|7.43|9.43|7.43|9.44|7.44|9.43|7.43|0
1671661500000|2022-12-21 22:25:00|9.44|7.44|9.44|7.44|9.44|7.44|9.43|7.43|0
1671661800000|2022-12-21 22:30:00|9.45|7.45|9.45|7.45|9.45|7.45|9.45|7.45|0
1671662100000|2022-12-21 22:35:00|9.46|7.46|9.44|7.44|9.46|7.46|9.44|7.44|0
1671662400000|2022-12-21 22:40:00|9.45|7.45|9.44|7.44|9.45|7.45|9.44|7.44|0
1671662700000|2022-12-21 22:45:00|9.45|7.45|9.45|7.45|9.45|7.45|9.45|7.45|0
1671663300000|2022-12-21 22:55:00|9.44|7.44|9.44|7.44|9.44|7.44|9.44|7.44|0
1671663600000|2022-12-21 23:00:00|9.43|7.43|9.44|7.44|9.46|7.46|9.41|7.41|0
1671663900000|2022-12-21 23:05:00|9.45|7.45|9.47|7.47|9.48|7.48|9.45|7.45|0
1671664200000|2022-12-21 23:10:00|9.48|7.48|9.45|7.45|9.49|7.49|9.45|7.45|0
1671664500000|2022-12-21 23:15:00|9.46|7.46|9.49|7.49|9.49|7.49|9.45|7.45|0
1671664800000|2022-12-21 23:20:00|9.48|7.48|9.48|7.48|9.49|7.49|9.47|7.47|0
1671665100000|2022-12-21 23:25:00|9.47|7.47|9.49|7.49|9.5|7.5|9.47|7.47|0
1671665400000|2022-12-21 23:30:00|9.48|7.48|9.47|7.47|9.49|7.49|9.47|7.47|0
1671665700000|2022-12-21 23:35:00|9.46|7.46|9.43|7.43|9.46|7.46|9.43|7.43|0
1671666000000|2022-12-21 23:40:00|9.44|7.44|9.45|7.45|9.46|7.46|9.42|7.42|0
1671666300000|2022-12-21 23:45:00|9.46|7.46|9.48|7.48|9.49|7.49|9.46|7.46|0
1671666600000|2022-12-21 23:50:00|9.47|7.47|9.49|7.49|9.5|7.5|9.46|7.46|0
1671666900000|2022-12-21 23:55:00|9.48|7.48|9.47|7.47|9.49|7.49|9.46|7.46|0
1671667200000|2022-12-22 00:00:00|9.5|7.5|9.51|7.51|9.51|7.51|9.49|7.49|0
1671667500000|2022-12-22 00:05:00|9.5|7.5|9.5|7.5|9.5|7.5|9.49|7.49|0
1671667800000|2022-12-22 00:10:00|9.49|7.49|9.48|7.48|9.5|7.5|9.47|7.47|0
1671668100000|2022-12-22 00:15:00|9.47|7.47|9.5|7.5|9.51|7.51|9.47|7.47|0
1671668400000|2022-12-22 00:20:00|9.51|7.51|9.49|7.49|9.53|7.53|9.49|7.49|0
1671668700000|2022-12-22 00:25:00|9.5|7.5|9.49|7.49|9.51|7.51|9.48|7.48|0
1671669000000|2022-12-22 00:30:00|9.5|7.5|9.51|7.51|9.53|7.53|9.49|7.49|0
1671669300000|2022-12-22 00:35:00|9.52|7.52|9.53|7.53|9.54|7.54|9.51|7.51|0
1671669600000|2022-12-22 00:40:00|9.52|7.52|9.49|7.49|9.53|7.53|9.48|7.48|0
1671669900000|2022-12-22 00:45:00|9.5|7.5|9.44|7.44|9.5|7.5|9.43|7.43|0
1671670200000|2022-12-22 00:50:00|9.45|7.45|9.46|7.46|9.47|7.47|9.44|7.44|0
1671670500000|2022-12-22 00:55:00|9.47|7.47|9.43|7.43|9.47|7.47|9.43|7.43|0
1671670800000|2022-12-22 01:00:00|9.44|7.44|9.44|7.44|9.46|7.46|9.43|7.43|0
1671671100000|2022-12-22 01:05:00|9.45|7.45|9.43|7.43|9.46|7.46|9.43|7.43|0
1671671400000|2022-12-22 01:10:00|9.42|7.42|9.43|7.43|9.46|7.46|9.42|7.42|0
1671671700000|2022-12-22 01:15:00|9.42|7.42|9.41|7.41|9.42|7.42|9.39|7.39|0
1671672000000|2022-12-22 01:20:00|9.42|7.42|9.37|7.37|9.43|7.43|9.36|7.36|0
1671672300000|2022-12-22 01:25:00|9.38|7.38|9.39|7.39|9.4|7.4|9.36|7.36|0
1671672600000|2022-12-22 01:30:00|9.4|7.4|9.41|7.41|9.42|7.42|9.39|7.39|0
1671672900000|2022-12-22 01:35:00|9.4|7.4|9.39|7.39|9.43|7.43|9.39|7.39|0
1671673200000|2022-12-22 01:40:00|9.38|7.38|9.42|7.42|9.42|7.42|9.38|7.38|0
1671673500000|2022-12-22 01:45:00|9.41|7.41|9.4|7.4|9.41|7.41|9.4|7.4|0
1671673800000|2022-12-22 01:50:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1671674100000|2022-12-22 01:55:00|9.39|7.39|9.38|7.38|9.4|7.4|9.38|7.38|0
1671674400000|2022-12-22 02:00:00|9.37|7.37|9.39|7.39|9.4|7.4|9.37|7.37|0
1671674700000|2022-12-22 02:05:00|9.38|7.38|9.38|7.38|9.39|7.39|9.35|7.35|0
1671675000000|2022-12-22 02:10:00|9.37|7.37|9.37|7.37|9.38|7.38|9.35|7.35|0
1671675300000|2022-12-22 02:15:00|9.36|7.36|9.35|7.35|9.38|7.38|9.35|7.35|0
1671675600000|2022-12-22 02:20:00|9.34|7.34|9.33|7.33|9.34|7.34|9.31|7.31|0
1671675900000|2022-12-22 02:25:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1671676200000|2022-12-22 02:30:00|9.32|7.32|9.34|7.34|9.35|7.35|9.32|7.32|0
1671676500000|2022-12-22 02:35:00|9.35|7.35|9.34|7.34|9.36|7.36|9.33|7.33|0
1671676800000|2022-12-22 02:40:00|9.35|7.35|9.36|7.36|9.36|7.36|9.34|7.34|0
1671677100000|2022-12-22 02:45:00|9.35|7.35|9.35|7.35|9.36|7.36|9.34|7.34|0
1671677400000|2022-12-22 02:50:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1671677700000|2022-12-22 02:55:00|9.34|7.34|9.36|7.36|9.37|7.37|9.34|7.34|0
1671678000000|2022-12-22 03:00:00|9.35|7.35|9.35|7.35|9.36|7.36|9.35|7.35|0
1671678300000|2022-12-22 03:05:00|9.36|7.36|9.36|7.36|9.36|7.36|9.35|7.35|0
1671678600000|2022-12-22 03:10:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1671678900000|2022-12-22 03:15:00|9.38|7.38|9.37|7.37|9.38|7.38|9.36|7.36|0
1671679200000|2022-12-22 03:20:00|9.36|7.36|9.38|7.38|9.38|7.38|9.36|7.36|0
1671679500000|2022-12-22 03:25:00|9.39|7.39|9.39|7.39|9.39|7.39|9.38|7.38|0
1671679800000|2022-12-22 03:30:00|9.38|7.38|9.36|7.36|9.39|7.39|9.36|7.36|0
1671680100000|2022-12-22 03:35:00|9.37|7.37|9.36|7.36|9.37|7.37|9.35|7.35|0
1671680400000|2022-12-22 03:40:00|9.35|7.35|9.36|7.36|9.36|7.36|9.35|7.35|0
1671680700000|2022-12-22 03:45:00|9.35|7.35|9.35|7.35|9.36|7.36|9.34|7.34|0
1671681000000|2022-12-22 03:50:00|9.34|7.34|9.33|7.33|9.35|7.35|9.33|7.33|0
1671681300000|2022-12-22 03:55:00|9.32|7.32|9.33|7.33|9.33|7.33|9.31|7.31|0
1671681600000|2022-12-22 04:00:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1671681900000|2022-12-22 04:05:00|9.33|7.33|9.34|7.34|9.35|7.35|9.33|7.33|0
1671682200000|2022-12-22 04:10:00|9.33|7.33|9.32|7.32|9.34|7.34|9.32|7.32|0
1671682500000|2022-12-22 04:15:00|9.31|7.31|9.32|7.32|9.32|7.32|9.31|7.31|0
1671682800000|2022-12-22 04:20:00|9.31|7.31|9.31|7.31|9.32|7.32|9.31|7.31|0
1671683100000|2022-12-22 04:25:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1671683400000|2022-12-22 04:30:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1671683700000|2022-12-22 04:35:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1671684000000|2022-12-22 04:40:00|9.34|7.34|9.33|7.33|9.34|7.34|9.33|7.33|0
1671684300000|2022-12-22 04:45:00|9.32|7.32|9.32|7.32|9.32|7.32|9.31|7.31|0
1671684600000|2022-12-22 04:50:00|9.31|7.31|9.32|7.32|9.32|7.32|9.31|7.31|0
1671684900000|2022-12-22 04:55:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1671685200000|2022-12-22 05:00:00|9.33|7.33|9.33|7.33|9.33|7.33|9.32|7.32|0
1671685500000|2022-12-22 05:05:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1671685800000|2022-12-22 05:10:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1671686100000|2022-12-22 05:15:00|9.33|7.33|9.34|7.34|9.35|7.35|9.33|7.33|0
1671686400000|2022-12-22 05:20:00|9.35|7.35|9.34|7.34|9.35|7.35|9.33|7.33|0
1671686700000|2022-12-22 05:25:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1671687000000|2022-12-22 05:30:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1671687300000|2022-12-22 05:35:00|9.35|7.35|9.33|7.33|9.35|7.35|9.32|7.32|0
1671687600000|2022-12-22 05:40:00|9.32|7.32|9.32|7.32|9.33|7.33|9.31|7.31|0
1671687900000|2022-12-22 05:45:00|9.33|7.33|9.31|7.31|9.33|7.33|9.31|7.31|0
1671688200000|2022-12-22 05:50:00|9.32|7.32|9.32|7.32|9.32|7.32|9.31|7.31|0
1671688500000|2022-12-22 05:55:00|9.33|7.33|9.34|7.34|9.34|7.34|9.32|7.32|0
1671688800000|2022-12-22 06:00:00|9.33|7.33|9.35|7.35|9.35|7.35|9.33|7.33|0
1671689100000|2022-12-22 06:05:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1671689400000|2022-12-22 06:10:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1671689700000|2022-12-22 06:15:00|9.34|7.34|9.33|7.33|9.35|7.35|9.32|7.32|0
1671690000000|2022-12-22 06:20:00|9.34|7.34|9.32|7.32|9.35|7.35|9.32|7.32|0
1671690300000|2022-12-22 06:25:00|9.33|7.33|9.35|7.35|9.36|7.36|9.32|7.32|0
1671690600000|2022-12-22 06:30:00|9.36|7.36|9.36|7.36|9.36|7.36|9.35|7.35|0
1671690900000|2022-12-22 06:35:00|9.37|7.37|9.36|7.36|9.37|7.37|9.36|7.36|0
1671691200000|2022-12-22 06:40:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1671691500000|2022-12-22 06:45:00|9.36|7.36|9.36|7.36|9.36|7.36|9.36|7.36|0
1671691800000|2022-12-22 06:50:00|9.35|7.35|9.38|7.38|9.38|7.38|9.35|7.35|0
1671692100000|2022-12-22 06:55:00|9.37|7.37|9.37|7.37|9.39|7.39|9.37|7.37|0
1671692400000|2022-12-22 07:00:00|9.38|7.38|9.41|7.41|9.43|7.43|9.38|7.38|0
1671692700000|2022-12-22 07:05:00|9.42|7.42|9.44|7.44|9.44|7.44|9.4|7.4|0
1671693000000|2022-12-22 07:10:00|9.43|7.43|9.42|7.42|9.44|7.44|9.42|7.42|0
1671693300000|2022-12-22 07:15:00|9.41|7.41|9.38|7.38|9.42|7.42|9.37|7.37|0
1671693600000|2022-12-22 07:20:00|9.37|7.37|9.38|7.38|9.39|7.39|9.37|7.37|0
1671693900000|2022-12-22 07:25:00|9.39|7.39|9.38|7.38|9.39|7.39|9.36|7.36|0
1671694200000|2022-12-22 07:30:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1671694500000|2022-12-22 07:35:00|9.41|7.41|9.38|7.38|9.41|7.41|9.38|7.38|0
1671694800000|2022-12-22 07:40:00|9.39|7.39|9.39|7.39|9.4|7.4|9.38|7.38|0
1671695100000|2022-12-22 07:45:00|9.38|7.38|9.39|7.39|9.41|7.41|9.38|7.38|0
1671695400000|2022-12-22 07:50:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1671695700000|2022-12-22 07:55:00|9.41|7.41|9.42|7.42|9.42|7.42|9.4|7.4|0
1671696000000|2022-12-22 08:00:00|9.41|7.41|9.44|7.44|9.44|7.44|9.41|7.41|0
1671696300000|2022-12-22 08:05:00|9.24|7.64|9.19|7.59|9.25|7.65|9.19|7.59|0
1671696600000|2022-12-22 08:10:00|9.2|7.6|9.17|7.57|9.21|7.61|9.16|7.56|0
1671696900000|2022-12-22 08:15:00|9.16|7.56|9.09|7.49|9.17|7.57|9.09|7.49|0
1671697200000|2022-12-22 08:20:00|9.08|7.48|9.36|7.76|9.37|7.77|9.06|7.46|0
1671697500000|2022-12-22 08:25:00|9.35|7.75|9.39|7.79|9.39|7.79|9.33|7.73|0
1671697800000|2022-12-22 08:30:00|9.4|7.8|9.41|7.81|9.42|7.82|9.39|7.79|0
1671698100000|2022-12-22 08:35:00|9.42|7.82|9.43|7.83|9.43|7.83|9.41|7.81|0
1671698400000|2022-12-22 08:40:00|9.44|7.84|9.43|7.83|9.44|7.84|9.4|7.8|0
1671698700000|2022-12-22 08:45:00|9.42|7.82|9.54|7.94|9.54|7.94|9.42|7.82|0
1671699000000|2022-12-22 08:50:00|9.53|7.93|9.53|7.93|9.54|7.94|9.51|7.91|0
1671699300000|2022-12-22 08:55:00|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1671699600000|2022-12-22 09:00:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1671699900000|2022-12-22 09:05:00|9.52|7.92|9.53|7.93|9.53|7.93|9.5|7.9|0
1671700200000|2022-12-22 09:10:00|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1671700500000|2022-12-22 09:15:00|9.54|7.94|9.58|7.98|9.6|8|9.53|7.93|0
1671700800000|2022-12-22 09:20:00|9.57|7.97|9.59|7.99|9.6|8|9.57|7.97|0
1671701100000|2022-12-22 09:25:00|9.58|7.98|9.59|7.99|9.61|8.01|9.57|7.97|0
1671701400000|2022-12-22 09:30:00|9.6|8|9.57|7.97|9.61|8.01|9.57|7.97|0
1671701700000|2022-12-22 09:35:00|9.58|7.98|9.55|7.95|9.58|7.98|9.55|7.95|0
1671702000000|2022-12-22 09:40:00|9.56|7.96|9.53|7.93|9.56|7.96|9.49|7.89|0
1671702300000|2022-12-22 09:45:00|9.55|7.95|9.58|7.98|9.59|7.99|9.54|7.94|0
1671702600000|2022-12-22 09:50:00|9.59|7.99|9.58|7.98|9.6|8|9.57|7.97|0
1671702900000|2022-12-22 09:55:00|9.59|7.99|9.63|8.03|9.64|8.04|9.59|7.99|0
1671703200000|2022-12-22 10:00:00|9.64|8.04|9.67|8.07|9.67|8.07|9.64|8.04|0
1671703500000|2022-12-22 10:05:00|9.66|8.06|9.66|8.06|9.67|8.07|9.64|8.04|0
1671703800000|2022-12-22 10:10:00|9.67|8.07|9.7|8.1|9.7|8.1|9.66|8.06|0
1671704100000|2022-12-22 10:15:00|9.69|8.09|9.7|8.1|9.73|8.13|9.69|8.09|0
1671704400000|2022-12-22 10:20:00|9.71|8.11|9.68|8.08|9.71|8.11|9.68|8.08|0
1671704700000|2022-12-22 10:25:00|9.67|8.07|9.67|8.07|9.68|8.08|9.66|8.06|0
1671705000000|2022-12-22 10:30:00|9.68|8.08|9.72|8.12|9.72|8.12|9.68|8.08|0
1671705300000|2022-12-22 10:35:00|9.71|8.11|9.68|8.08|9.72|8.12|9.67|8.07|0
1671705600000|2022-12-22 10:40:00|9.67|8.07|9.69|8.09|9.69|8.09|9.64|8.04|0
1671705900000|2022-12-22 10:45:00|9.7|8.1|9.67|8.07|9.7|8.1|9.65|8.05|0
1671706200000|2022-12-22 10:50:00|9.66|8.06|9.68|8.08|9.7|8.1|9.66|8.06|0
1671706500000|2022-12-22 10:55:00|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1671706800000|2022-12-22 11:00:00|9.68|8.08|9.7|8.1|9.7|8.1|9.68|8.08|0
1671707100000|2022-12-22 11:05:00|9.71|8.11|9.74|8.14|9.74|8.14|9.7|8.1|0
1671707400000|2022-12-22 11:10:00|9.76|8.16|9.74|8.14|9.76|8.16|9.73|8.13|0
1671707700000|2022-12-22 11:15:00|9.73|8.13|9.8|8.2|9.8|8.2|9.73|8.13|0
1671708000000|2022-12-22 11:20:00|9.81|8.21|9.8|8.2|9.84|8.24|9.8|8.2|0
1671708300000|2022-12-22 11:25:00|9.81|8.21|9.81|8.21|9.83|8.23|9.8|8.2|0
1671708600000|2022-12-22 11:30:00|9.8|8.2|9.8|8.2|9.81|8.21|9.78|8.18|0
1671708900000|2022-12-22 11:35:00|9.81|8.21|9.77|8.17|9.82|8.22|9.76|8.16|0
1671709200000|2022-12-22 11:40:00|9.78|8.18|9.77|8.17|9.79|8.19|9.77|8.17|0
1671709500000|2022-12-22 11:45:00|9.76|8.16|9.78|8.18|9.78|8.18|9.74|8.14|0
1671709800000|2022-12-22 11:50:00|9.77|8.17|9.77|8.17|9.78|8.18|9.75|8.15|0
1671710100000|2022-12-22 11:55:00|9.76|8.16|9.75|8.15|9.76|8.16|9.73|8.13|0
1671710400000|2022-12-22 12:00:00|9.74|8.14|9.71|8.11|9.74|8.14|9.69|8.09|0
1671710700000|2022-12-22 12:05:00|9.72|8.12|9.71|8.11|9.74|8.14|9.7|8.1|0
1671711000000|2022-12-22 12:10:00|9.72|8.12|9.76|8.16|9.77|8.17|9.71|8.11|0
1671711300000|2022-12-22 12:15:00|9.77|8.17|9.82|8.22|9.82|8.22|9.77|8.17|0
1671711600000|2022-12-22 12:20:00|9.83|8.23|9.83|8.23|9.89|8.29|9.82|8.22|0
1671711900000|2022-12-22 12:25:00|9.84|8.24|9.8|8.2|9.85|8.25|9.8|8.2|0
1671712200000|2022-12-22 12:30:00|9.81|8.21|9.81|8.21|9.82|8.22|9.8|8.2|0
1671712500000|2022-12-22 12:35:00|9.82|8.22|9.85|8.25|9.86|8.26|9.81|8.21|0
1671712800000|2022-12-22 12:40:00|9.86|8.26|9.81|8.21|9.86|8.26|9.8|8.2|0
1671713100000|2022-12-22 12:45:00|9.82|8.22|9.53|7.93|9.83|8.23|9.38|7.78|0
1671713400000|2022-12-22 12:50:00|9.54|7.94|9.51|7.91|9.56|7.96|9.49|7.89|0
1671713700000|2022-12-22 12:55:00|9.52|7.92|9.51|7.91|9.53|7.93|9.49|7.89|0
1671714000000|2022-12-22 13:00:00|9.5|7.9|9.48|7.88|9.51|7.91|9.46|7.86|0
1671714300000|2022-12-22 13:05:00|9.49|7.89|9.47|7.87|9.5|7.9|9.46|7.86|0
1671714600000|2022-12-22 13:10:00|9.48|7.88|9.53|7.93|9.53|7.93|9.48|7.88|0
1671714900000|2022-12-22 13:15:00|9.54|7.94|9.49|7.89|9.54|7.94|9.48|7.88|0
1671715200000|2022-12-22 13:20:00|9.48|7.88|9.54|7.94|9.57|7.97|9.48|7.88|0
1671715500000|2022-12-22 13:25:00|9.55|7.95|9.56|7.96|9.56|7.96|9.5|7.9|0
1671715800000|2022-12-22 13:30:00|9.55|7.95|9.67|8.07|9.72|8.12|9.55|7.95|0
1671716100000|2022-12-22 13:35:00|9.68|8.08|9.69|8.09|9.71|8.11|9.67|8.07|0
1671716400000|2022-12-22 13:40:00|9.7|8.1|9.85|8.25|9.86|8.26|9.67|8.07|0
1671716700000|2022-12-22 13:45:00|9.84|8.24|9.94|8.34|9.97|8.37|9.83|8.23|0
1671717000000|2022-12-22 13:50:00|9.95|8.35|9.96|8.36|9.96|8.36|9.9|8.3|0
1671717300000|2022-12-22 13:55:00|9.97|8.37|9.94|8.34|10|8.4|9.93|8.33|0
1671717600000|2022-12-22 14:00:00|9.96|8.36|9.55|7.95|10|8.4|9.26|7.66|0
1671717900000|2022-12-22 14:05:00|9.56|7.96|9.6|8|9.61|8.01|9.55|7.95|0
1671718200000|2022-12-22 14:10:00|9.59|7.99|9.58|7.98|9.6|8|9.56|7.96|0
1671718500000|2022-12-22 14:15:00|9.57|7.97|9.61|8.01|9.61|8.01|9.55|7.95|0
1671718800000|2022-12-22 14:20:00|9.6|8|9.56|7.96|9.61|8.01|9.56|7.96|0
1671719100000|2022-12-22 14:25:00|9.57|7.97|9.58|7.98|9.61|8.01|9.57|7.97|0
1671719400000|2022-12-22 14:30:00|9.6|8|9.83|8.23|9.83|8.23|9.53|7.93|0
1671719700000|2022-12-22 14:35:00|9.87|8.27|9.93|8.33|9.94|8.34|9.77|8.17|0
1671720000000|2022-12-22 14:40:00|9.95|8.35|9.92|8.32|9.97|8.37|9.89|8.29|0
1671720300000|2022-12-22 14:45:00|9.91|8.31|9.96|8.36|10|8.4|9.88|8.28|0
1671720600000|2022-12-22 14:50:00|9.97|8.37|9.96|8.36|9.98|8.38|9.89|8.29|0
1671720900000|2022-12-22 14:55:00|9.95|8.35|9.88|8.28|9.97|8.37|9.88|8.28|0
1671721200000|2022-12-22 15:00:00|9.91|8.31|9.94|8.34|9.98|8.38|9.54|7.94|0
1671721500000|2022-12-22 15:05:00|9.95|8.35|9.84|8.24|9.97|8.37|9.74|8.14|0
1671721800000|2022-12-22 15:10:00|9.85|8.25|9.87|8.27|9.99|8.39|9.82|8.22|0
1671722100000|2022-12-22 15:15:00|9.88|8.28|9.85|8.25|9.93|8.33|9.83|8.23|0
1671722400000|2022-12-22 15:20:00|9.84|8.24|9.81|8.21|9.93|8.33|9.78|8.18|0
1671722700000|2022-12-22 15:25:00|9.82|8.22|9.96|8.36|9.96|8.36|9.78|8.18|0
1671723000000|2022-12-22 15:30:00|9.97|8.37|10.02|8.42|10.06|8.46|9.95|8.35|0
1671723300000|2022-12-22 15:35:00|10.01|8.41|10.04|8.44|10.06|8.46|9.98|8.38|0
1671723600000|2022-12-22 15:40:00|10.03|8.43|9.91|8.31|10.08|8.48|9.87|8.27|0
1671723900000|2022-12-22 15:45:00|9.9|8.3|9.84|8.24|9.95|8.35|9.8|8.2|0
1671724200000|2022-12-22 15:50:00|9.83|8.23|9.87|8.27|9.88|8.28|9.79|8.19|0
1671724500000|2022-12-22 15:55:00|9.88|8.28|9.93|8.33|9.95|8.35|9.88|8.28|0
1671724800000|2022-12-22 16:00:00|9.94|8.34|9.89|8.29|9.99|8.39|9.88|8.28|0
1671725100000|2022-12-22 16:05:00|9.88|8.28|9.94|8.34|9.94|8.34|9.83|8.23|0
1671725400000|2022-12-22 16:10:00|9.95|8.35|9.93|8.33|10.02|8.42|9.91|8.31|0
1671725700000|2022-12-22 16:15:00|9.92|8.32|9.94|8.34|9.94|8.34|9.86|8.26|0
1671726000000|2022-12-22 16:20:00|9.93|8.33|9.91|8.31|9.96|8.36|9.86|8.26|0
1671726300000|2022-12-22 16:25:00|9.92|8.32|9.92|8.32|9.95|8.35|9.89|8.29|0
1671726600000|2022-12-22 16:30:00|9.91|8.31|9.93|8.33|9.97|8.37|9.89|8.29|0
1671726900000|2022-12-22 16:35:00|9.91|8.31|10.02|8.42|10.02|8.42|9.89|8.29|0
1671727200000|2022-12-22 16:40:00|10.03|8.43|10.03|8.43|10.11|8.51|10.02|8.42|0
1671727500000|2022-12-22 16:45:00|10.04|8.44|10.35|8.75|10.36|8.76|10.03|8.43|0
1671727800000|2022-12-22 16:50:00|10.34|8.74|10.31|8.71|10.38|8.78|10.31|8.71|0
1671728100000|2022-12-22 16:55:00|10.3|8.7|10.29|8.69|10.35|8.75|10.28|8.68|0
1671728400000|2022-12-22 17:00:00|10.3|8.7|10.32|8.72|10.33|8.73|10.27|8.67|0
1671728700000|2022-12-22 17:05:00|10.33|8.73|10.31|8.71|10.36|8.76|10.3|8.7|0
1671729000000|2022-12-22 17:10:00|10.32|8.72|10.38|8.78|10.4|8.8|10.3|8.7|0
1671729300000|2022-12-22 17:15:00|10.39|8.79|10.39|8.79|10.41|8.81|10.34|8.74|0
1671729600000|2022-12-22 17:20:00|10.4|8.8|10.58|8.98|10.58|8.98|10.38|8.78|0
1671729900000|2022-12-22 17:25:00|10.57|8.97|10.6|9|10.65|9.05|10.07|8.47|0
1671730200000|2022-12-22 17:30:00|10.62|9.02|10.64|9.04|10.65|9.05|10.57|8.97|0
1671730500000|2022-12-22 17:35:00|10.62|9.02|10.65|9.05|10.69|9.09|10.62|9.02|0
1671730800000|2022-12-22 17:40:00|10.64|9.04|11.1|9.5|11.12|9.52|10.64|9.04|0
1671731100000|2022-12-22 17:45:00|11.09|9.49|11.06|9.46|11.13|9.53|11.06|9.46|0
1671731400000|2022-12-22 17:50:00|11.07|9.47|11.06|9.46|11.1|9.5|11.05|9.45|0
1671731700000|2022-12-22 17:55:00|11.07|9.47|11.07|9.47|11.11|9.51|11.05|9.45|0
1671732000000|2022-12-22 18:00:00|11.08|9.48|11.28|9.68|11.29|9.69|11.08|9.48|0
1671732300000|2022-12-22 18:05:00|11.27|9.67|10.95|9.35|11.28|9.68|10.9|9.3|0
1671732600000|2022-12-22 18:10:00|10.93|9.33|10.84|9.24|10.94|9.34|10.83|9.23|0
1671732900000|2022-12-22 18:15:00|10.85|9.25|10.89|9.29|10.92|9.32|10.84|9.24|0
1671733200000|2022-12-22 18:20:00|10.9|9.3|10.89|9.29|10.97|9.37|10.89|9.29|0
1671733500000|2022-12-22 18:25:00|10.91|9.31|10.89|9.29|10.93|9.33|10.86|9.26|0
1671733800000|2022-12-22 18:30:00|10.91|9.31|11.01|9.41|11.06|9.46|10.91|9.31|0
1671734100000|2022-12-22 18:35:00|11.02|9.42|10.88|9.28|11.05|9.45|10.88|9.28|0
1671734400000|2022-12-22 18:40:00|10.89|9.29|10.81|9.21|10.9|9.3|10.81|9.21|0
1671734700000|2022-12-22 18:45:00|10.82|9.22|10.85|9.25|10.9|9.3|10.81|9.21|0
1671735000000|2022-12-22 18:50:00|10.86|9.26|10.86|9.26|10.9|9.3|10.84|9.24|0
1671735300000|2022-12-22 18:55:00|10.87|9.27|10.89|9.29|10.94|9.34|10.84|9.24|0
1671735600000|2022-12-22 19:00:00|10.87|9.27|10.86|9.26|10.9|9.3|10.77|9.17|0
1671735900000|2022-12-22 19:05:00|10.85|9.25|10.84|9.24|10.85|9.25|10.78|9.18|0
1671736200000|2022-12-22 19:10:00|10.83|9.23|10.6|9|10.84|9.24|10.6|9|0
1671736500000|2022-12-22 19:15:00|10.61|9.01|10.7|9.1|10.71|9.11|10.61|9.01|0
1671736800000|2022-12-22 19:20:00|10.71|9.11|10.61|9.01|10.8|9.2|10.61|9.01|0
1671737100000|2022-12-22 19:25:00|10.62|9.02|10.5|8.9|10.65|9.05|10.49|8.89|0
1671737400000|2022-12-22 19:30:00|10.51|8.91|10.45|8.85|10.57|8.97|10.44|8.84|0
1671737700000|2022-12-22 19:35:00|10.44|8.84|10.54|8.94|10.59|8.99|10.43|8.83|0
1671738000000|2022-12-22 19:40:00|10.55|8.95|10.55|8.95|10.6|9|10.5|8.9|0
1671738300000|2022-12-22 19:45:00|10.54|8.94|10.41|8.81|10.55|8.95|10.41|8.81|0
1671738600000|2022-12-22 19:50:00|10.43|8.83|10.33|8.73|10.46|8.86|10.33|8.73|0
1671738900000|2022-12-22 19:55:00|10.34|8.74|10.09|8.49|10.34|8.74|10.07|8.47|0
1671739200000|2022-12-22 20:00:00|10.06|8.46|10.1|8.5|10.15|8.55|10.05|8.45|0
1671739500000|2022-12-22 20:05:00|10.09|8.49|9.97|8.37|10.16|8.56|9.95|8.35|0
1671739800000|2022-12-22 20:10:00|9.96|8.36|10.08|8.48|10.09|8.49|9.96|8.36|0
1671740100000|2022-12-22 20:15:00|10.06|8.46|9.91|8.31|10.06|8.46|9.9|8.3|0
1671740400000|2022-12-22 20:20:00|9.89|8.29|9.76|8.16|9.9|8.3|9.75|8.15|0
1671740700000|2022-12-22 20:25:00|9.77|8.17|9.72|8.12|9.83|8.23|9.7|8.1|0
1671741000000|2022-12-22 20:30:00|9.7|8.1|9.82|8.22|9.82|8.22|9.67|8.07|0
1671741300000|2022-12-22 20:35:00|9.81|8.21|9.87|8.27|9.93|8.33|9.8|8.2|0
1671741600000|2022-12-22 20:40:00|9.88|8.28|10.29|8.69|10.83|9.23|9.86|8.26|0
1671741900000|2022-12-22 20:45:00|10.28|8.68|10.18|8.58|10.34|8.74|10.17|8.57|0
1671742200000|2022-12-22 20:50:00|10.13|8.53|10.02|8.42|10.13|8.53|9.98|8.38|0
1671742500000|2022-12-22 20:55:00|10.04|8.44|9.97|8.37|10.11|8.51|9.97|8.37|0
1671742800000|2022-12-22 21:00:00|9.9|8.3|9.93|8.33|9.93|8.33|9.83|8.23|0
1671743100000|2022-12-22 21:05:00|9.94|8.34|10.02|8.42|10.02|8.42|9.92|8.32|0
1671743400000|2022-12-22 21:10:00|10.04|8.44|10.2|8.6|10.31|8.71|10|8.4|0
1671743700000|2022-12-22 21:15:00|10.36|8.36|10.38|8.38|10.38|8.38|10.33|8.33|0
1671744000000|2022-12-22 21:20:00|10.37|8.37|10.38|8.38|10.39|8.39|10.36|8.36|0
1671744300000|2022-12-22 21:25:00|10.39|8.39|10.41|8.41|10.42|8.42|10.39|8.39|0
1671744600000|2022-12-22 21:30:00|10.4|8.4|10.36|8.36|10.41|8.41|10.35|8.35|0
1671744900000|2022-12-22 21:35:00|10.37|8.37|10.36|8.36|10.37|8.37|10.34|8.34|0
1671745200000|2022-12-22 21:40:00|10.35|8.35|10.36|8.36|10.4|8.4|10.34|8.34|0
1671745500000|2022-12-22 21:45:00|10.35|8.35|10.37|8.37|10.38|8.38|10.35|8.35|0
1671745800000|2022-12-22 21:50:00|10.36|8.36|10.37|8.37|10.38|8.38|10.35|8.35|0
1671746100000|2022-12-22 21:55:00|10.36|8.36|10.33|8.33|10.39|8.39|10.33|8.33|0
1671746400000|2022-12-22 22:00:00|10.34|8.34|10.34|8.34|10.34|8.34|10.33|8.33|0
1671746700000|2022-12-22 22:05:00|10.33|8.33|10.34|8.34|10.34|8.34|10.33|8.33|0
1671747000000|2022-12-22 22:10:00|10.33|8.33|10.33|8.33|10.33|8.33|10.33|8.33|0
1671747300000|2022-12-22 22:15:00|10.34|8.34|10.34|8.34|10.34|8.34|10.34|8.34|0
1671747600000|2022-12-22 22:20:00|10.35|8.35|10.34|8.34|10.35|8.35|10.34|8.34|0
1671747900000|2022-12-22 22:25:00|10.33|8.33|10.31|8.31|10.33|8.33|10.31|8.31|0
1671748200000|2022-12-22 22:30:00|10.3|8.3|10.29|8.29|10.31|8.31|10.28|8.28|0
1671748500000|2022-12-22 22:35:00|10.28|8.28|10.28|8.28|10.28|8.28|10.27|8.27|0
1671748800000|2022-12-22 22:40:00|10.29|8.29|10.29|8.29|10.29|8.29|10.28|8.28|0
1671749100000|2022-12-22 22:45:00|10.28|8.28|10.28|8.28|10.29|8.29|10.28|8.28|0
1671749400000|2022-12-22 22:50:00|10.27|8.27|10.28|8.28|10.28|8.28|10.27|8.27|0
1671749700000|2022-12-22 22:55:00|10.27|8.27|10.29|8.29|10.29|8.29|10.27|8.27|0
1671750000000|2022-12-22 23:00:00|10.3|8.3|10.34|8.34|10.34|8.34|10.29|8.29|0
1671750300000|2022-12-22 23:05:00|10.33|8.33|10.28|8.28|10.33|8.33|10.28|8.28|0
1671750600000|2022-12-22 23:10:00|10.29|8.29|10.3|8.3|10.3|8.3|10.28|8.28|0
1671750900000|2022-12-22 23:15:00|10.29|8.29|10.33|8.33|10.33|8.33|10.28|8.28|0
1671751200000|2022-12-22 23:20:00|10.32|8.32|10.35|8.35|10.35|8.35|10.31|8.31|0
1671751500000|2022-12-22 23:25:00|10.36|8.36|10.34|8.34|10.37|8.37|10.33|8.33|0
1671751800000|2022-12-22 23:30:00|10.33|8.33|10.34|8.34|10.35|8.35|10.31|8.31|0
1671752100000|2022-12-22 23:35:00|10.33|8.33|10.32|8.32|10.35|8.35|10.32|8.32|0
1671752400000|2022-12-22 23:40:00|10.33|8.33|10.31|8.31|10.34|8.34|10.31|8.31|0
1671752700000|2022-12-22 23:45:00|10.32|8.32|10.29|8.29|10.34|8.34|10.29|8.29|0
1671753000000|2022-12-22 23:50:00|10.28|8.28|10.29|8.29|10.31|8.31|10.28|8.28|0
1671753300000|2022-12-22 23:55:00|10.3|8.3|10.31|8.31|10.32|8.32|10.28|8.28|0
1671753600000|2022-12-23 00:00:00|10.3|8.3|10.31|8.31|10.33|8.33|10.28|8.28|0
1671753900000|2022-12-23 00:05:00|10.3|8.3|10.31|8.31|10.33|8.33|10.3|8.3|0
1671754200000|2022-12-23 00:10:00|10.3|8.3|10.33|8.33|10.35|8.35|10.3|8.3|0
1671754500000|2022-12-23 00:15:00|10.34|8.34|10.35|8.35|10.37|8.37|10.34|8.34|0
1671754800000|2022-12-23 00:20:00|10.34|8.34|10.37|8.37|10.37|8.37|10.34|8.34|0
1671755100000|2022-12-23 00:25:00|10.36|8.36|10.38|8.38|10.39|8.39|10.34|8.34|0
1671755400000|2022-12-23 00:30:00|10.37|8.37|10.37|8.37|10.42|8.42|10.36|8.36|0
1671755700000|2022-12-23 00:35:00|10.38|8.38|10.36|8.36|10.38|8.38|10.34|8.34|0
1671756000000|2022-12-23 00:40:00|10.35|8.35|10.4|8.4|10.41|8.41|10.35|8.35|0
1671756300000|2022-12-23 00:45:00|10.41|8.41|10.42|8.42|10.43|8.43|10.4|8.4|0
1671756600000|2022-12-23 00:50:00|10.43|8.43|10.43|8.43|10.44|8.44|10.4|8.4|0
1671756900000|2022-12-23 00:55:00|10.44|8.44|10.49|8.49|10.49|8.49|10.43|8.43|0
1671757200000|2022-12-23 01:00:00|10.48|8.48|10.5|8.5|10.5|8.5|10.46|8.46|0
1671757500000|2022-12-23 01:05:00|10.49|8.49|10.48|8.48|10.52|8.52|10.48|8.48|0
1671757800000|2022-12-23 01:10:00|10.49|8.49|10.44|8.44|10.49|8.49|10.44|8.44|0
1671758100000|2022-12-23 01:15:00|10.43|8.43|10.39|8.39|10.44|8.44|10.39|8.39|0
1671758400000|2022-12-23 01:20:00|10.4|8.4|10.37|8.37|10.41|8.41|10.37|8.37|0
1671758700000|2022-12-23 01:25:00|10.38|8.38|10.34|8.34|10.38|8.38|10.31|8.31|0
1671759000000|2022-12-23 01:30:00|10.33|8.33|10.31|8.31|10.33|8.33|10.31|8.31|0
1671759300000|2022-12-23 01:35:00|10.32|8.32|10.33|8.33|10.33|8.33|10.28|8.28|0
1671759600000|2022-12-23 01:40:00|10.32|8.32|10.28|8.28|10.32|8.32|10.28|8.28|0
1671759900000|2022-12-23 01:45:00|10.27|8.27|10.2|8.2|10.27|8.27|10.19|8.19|0
1671760200000|2022-12-23 01:50:00|10.19|8.19|10.2|8.2|10.2|8.2|10.18|8.18|0
1671760500000|2022-12-23 01:55:00|10.19|8.19|10.19|8.19|10.2|8.2|10.18|8.18|0
1671760800000|2022-12-23 02:00:00|10.2|8.2|10.2|8.2|10.2|8.2|10.16|8.16|0
1671761100000|2022-12-23 02:05:00|10.19|8.19|10.19|8.19|10.2|8.2|10.19|8.19|0
1671761400000|2022-12-23 02:10:00|10.2|8.2|10.24|8.24|10.25|8.25|10.2|8.2|0
1671761700000|2022-12-23 02:15:00|10.23|8.23|10.22|8.22|10.24|8.24|10.22|8.22|0
1671762000000|2022-12-23 02:20:00|10.23|8.23|10.17|8.17|10.23|8.23|10.16|8.16|0
1671762300000|2022-12-23 02:25:00|10.16|8.16|10.15|8.15|10.16|8.16|10.13|8.13|0
1671762600000|2022-12-23 02:30:00|10.14|8.14|10.14|8.14|10.16|8.16|10.12|8.12|0
1671762900000|2022-12-23 02:35:00|10.15|8.15|10.16|8.16|10.17|8.17|10.15|8.15|0
1671763200000|2022-12-23 02:40:00|10.17|8.17|10.13|8.13|10.17|8.17|10.13|8.13|0
1671763500000|2022-12-23 02:45:00|10.14|8.14|10.16|8.16|10.16|8.16|10.14|8.14|0
1671763800000|2022-12-23 02:50:00|10.17|8.17|10.19|8.19|10.19|8.19|10.17|8.17|0
1671764100000|2022-12-23 02:55:00|10.18|8.18|10.22|8.22|10.23|8.23|10.18|8.18|0
1671764400000|2022-12-23 03:00:00|10.21|8.21|10.18|8.18|10.22|8.22|10.16|8.16|0
1671764700000|2022-12-23 03:05:00|10.19|8.19|10.19|8.19|10.2|8.2|10.19|8.19|0
1671765000000|2022-12-23 03:10:00|10.18|8.18|10.2|8.2|10.21|8.21|10.18|8.18|0
1671765300000|2022-12-23 03:15:00|10.21|8.21|10.19|8.19|10.21|8.21|10.18|8.18|0
1671765600000|2022-12-23 03:20:00|10.18|8.18|10.12|8.12|10.19|8.19|10.12|8.12|0
1671765900000|2022-12-23 03:25:00|10.13|8.13|10.15|8.15|10.16|8.16|10.13|8.13|0
1671766200000|2022-12-23 03:30:00|10.14|8.14|10.16|8.16|10.16|8.16|10.14|8.14|0
1671766500000|2022-12-23 03:35:00|10.15|8.15|10.14|8.14|10.17|8.17|10.13|8.13|0
1671766800000|2022-12-23 03:40:00|10.13|8.13|10.13|8.13|10.15|8.15|10.12|8.12|0
1671767100000|2022-12-23 03:45:00|10.12|8.12|10.08|8.08|10.12|8.12|10.07|8.07|0
1671767400000|2022-12-23 03:50:00|10.09|8.09|10.1|8.1|10.1|8.1|10.08|8.08|0
1671767700000|2022-12-23 03:55:00|10.09|8.09|10.09|8.09|10.09|8.09|10.08|8.08|0
1671768000000|2022-12-23 04:00:00|10.1|8.1|10.11|8.11|10.11|8.11|10.09|8.09|0
1671768300000|2022-12-23 04:05:00|10.1|8.1|10.09|8.09|10.11|8.11|10.09|8.09|0
1671768600000|2022-12-23 04:10:00|10.1|8.1|10.1|8.1|10.1|8.1|10.1|8.1|0
1671768900000|2022-12-23 04:15:00|10.11|8.11|10.12|8.12|10.13|8.13|10.1|8.1|0
1671769200000|2022-12-23 04:20:00|10.11|8.11|10.12|8.12|10.13|8.13|10.11|8.11|0
1671769500000|2022-12-23 04:25:00|10.13|8.13|10.13|8.13|10.13|8.13|10.12|8.12|0
1671769800000|2022-12-23 04:30:00|10.14|8.14|10.14|8.14|10.14|8.14|10.12|8.12|0
1671770100000|2022-12-23 04:35:00|10.13|8.13|10.14|8.14|10.14|8.14|10.13|8.13|0
1671770400000|2022-12-23 04:40:00|10.13|8.13|10.12|8.12|10.14|8.14|10.12|8.12|0
1671770700000|2022-12-23 04:45:00|10.13|8.13|10.15|8.15|10.15|8.15|10.12|8.12|0
1671771000000|2022-12-23 04:50:00|10.16|8.16|10.16|8.16|10.18|8.18|10.15|8.15|0
1671771300000|2022-12-23 04:55:00|10.17|8.17|10.18|8.18|10.19|8.19|10.16|8.16|0
1671771600000|2022-12-23 05:00:00|10.19|8.19|10.16|8.16|10.2|8.2|10.15|8.15|0
1671771900000|2022-12-23 05:05:00|10.15|8.15|10.14|8.14|10.17|8.17|10.13|8.13|0
1671772200000|2022-12-23 05:10:00|10.15|8.15|10.18|8.18|10.18|8.18|10.14|8.14|0
1671772500000|2022-12-23 05:15:00|10.17|8.17|10.16|8.16|10.17|8.17|10.15|8.15|0
1671772800000|2022-12-23 05:20:00|10.15|8.15|10.14|8.14|10.16|8.16|10.13|8.13|0
1671773100000|2022-12-23 05:25:00|10.13|8.13|10.11|8.11|10.14|8.14|10.11|8.11|0
1671773400000|2022-12-23 05:30:00|10.12|8.12|10.16|8.16|10.17|8.17|10.12|8.12|0
1671773700000|2022-12-23 05:35:00|10.15|8.15|10.16|8.16|10.19|8.19|10.15|8.15|0
1671774000000|2022-12-23 05:40:00|10.17|8.17|10.12|8.12|10.17|8.17|10.12|8.12|0
1671774300000|2022-12-23 05:45:00|10.13|8.13|10.17|8.17|10.17|8.17|10.12|8.12|0
1671774600000|2022-12-23 05:50:00|10.16|8.16|10.19|8.19|10.19|8.19|10.16|8.16|0
1671774900000|2022-12-23 05:55:00|10.2|8.2|10.19|8.19|10.2|8.2|10.18|8.18|0
1671775200000|2022-12-23 06:00:00|10.2|8.2|10.22|8.22|10.22|8.22|10.19|8.19|0
1671775500000|2022-12-23 06:05:00|10.21|8.21|10.2|8.2|10.22|8.22|10.19|8.19|0
1671775800000|2022-12-23 06:10:00|10.21|8.21|10.21|8.21|10.22|8.22|10.19|8.19|0
1671776100000|2022-12-23 06:15:00|10.2|8.2|10.22|8.22|10.22|8.22|10.19|8.19|0
1671776400000|2022-12-23 06:20:00|10.21|8.21|10.24|8.24|10.24|8.24|10.21|8.21|0
1671776700000|2022-12-23 06:25:00|10.25|8.25|10.25|8.25|10.26|8.26|10.24|8.24|0
1671777000000|2022-12-23 06:30:00|10.23|8.23|10.22|8.22|10.24|8.24|10.21|8.21|0
1671777300000|2022-12-23 06:35:00|10.21|8.21|10.21|8.21|10.22|8.22|10.2|8.2|0
1671777600000|2022-12-23 06:40:00|10.2|8.2|10.17|8.17|10.2|8.2|10.17|8.17|0
1671777900000|2022-12-23 06:45:00|10.16|8.16|10.15|8.15|10.17|8.17|10.15|8.15|0
1671778200000|2022-12-23 06:50:00|10.16|8.16|10.16|8.16|10.16|8.16|10.14|8.14|0
1671778500000|2022-12-23 06:55:00|10.15|8.15|10.16|8.16|10.16|8.16|10.13|8.13|0
1671778800000|2022-12-23 07:00:00|10.15|8.15|10.14|8.14|10.19|8.19|10.12|8.12|0
1671779100000|2022-12-23 07:05:00|10.13|8.13|10.15|8.15|10.15|8.15|10.11|8.11|0
1671779400000|2022-12-23 07:10:00|10.16|8.16|10.26|8.26|10.27|8.27|10.15|8.15|0
1671779700000|2022-12-23 07:15:00|10.27|8.27|10.28|8.28|10.3|8.3|10.25|8.25|0
1671780000000|2022-12-23 07:20:00|10.29|8.29|10.32|8.32|10.33|8.33|10.27|8.27|0
1671780300000|2022-12-23 07:25:00|10.31|8.31|10.31|8.31|10.34|8.34|10.29|8.29|0
1671780600000|2022-12-23 07:30:00|10.3|8.3|10.3|8.3|10.31|8.31|10.29|8.29|0
1671780900000|2022-12-23 07:35:00|10.29|8.29|10.27|8.27|10.3|8.3|10.26|8.26|0
1671781200000|2022-12-23 07:40:00|10.26|8.26|10.29|8.29|10.29|8.29|10.26|8.26|0
1671781500000|2022-12-23 07:45:00|10.28|8.28|10.28|8.28|10.29|8.29|10.27|8.27|0
1671781800000|2022-12-23 07:50:00|10.27|8.27|10.27|8.27|10.28|8.28|10.26|8.26|0
1671782100000|2022-12-23 07:55:00|10.28|8.28|10.3|8.3|10.3|8.3|10.26|8.26|0
1671782400000|2022-12-23 08:00:00|10.32|8.32|10.28|8.28|10.34|8.34|10.22|8.22|0
1671782700000|2022-12-23 08:05:00|10.08|8.48|10.17|8.57|10.18|8.58|10.08|8.48|0
1671783000000|2022-12-23 08:10:00|10.16|8.56|10.13|8.53|10.16|8.56|10.11|8.51|0
1671783300000|2022-12-23 08:15:00|10.14|8.54|10.17|8.57|10.21|8.61|10.14|8.54|0
1671783600000|2022-12-23 08:20:00|10.18|8.58|10.18|8.58|10.21|8.61|10.12|8.52|0
1671783900000|2022-12-23 08:25:00|10.17|8.57|10.13|8.53|10.17|8.57|10.1|8.5|0
1671784200000|2022-12-23 08:30:00|10.14|8.54|10.18|8.58|10.2|8.6|10.14|8.54|0
1671784500000|2022-12-23 08:35:00|10.19|8.59|10.11|8.51|10.19|8.59|10.1|8.5|0
1671784800000|2022-12-23 08:40:00|10.12|8.52|10.13|8.53|10.13|8.53|10.07|8.47|0
1671785100000|2022-12-23 08:45:00|10.14|8.54|10.11|8.51|10.15|8.55|10.11|8.51|0
1671785400000|2022-12-23 08:50:00|10.12|8.52|10.14|8.54|10.15|8.55|10.12|8.52|0
1671785700000|2022-12-23 08:55:00|10.13|8.53|10.08|8.48|10.14|8.54|10.08|8.48|0
1671786000000|2022-12-23 09:00:00|10.09|8.49|10.11|8.51|10.12|8.52|10.06|8.46|0
1671786300000|2022-12-23 09:05:00|10.12|8.52|10.08|8.48|10.12|8.52|10.07|8.47|0
1671786600000|2022-12-23 09:10:00|10.09|8.49|10.17|8.57|10.17|8.57|10.08|8.48|0
1671786900000|2022-12-23 09:15:00|10.18|8.58|10.18|8.58|10.23|8.63|10.18|8.58|0
1671787200000|2022-12-23 09:20:00|10.17|8.57|10.18|8.58|10.21|8.61|10.17|8.57|0
1671787500000|2022-12-23 09:25:00|10.19|8.59|10.2|8.6|10.22|8.62|10.18|8.58|0
1671787800000|2022-12-23 09:30:00|10.21|8.61|10.14|8.54|10.21|8.61|10.14|8.54|0
1671788100000|2022-12-23 09:35:00|10.15|8.55|10.17|8.57|10.19|8.59|10.15|8.55|0
1671788400000|2022-12-23 09:40:00|10.16|8.56|10.17|8.57|10.17|8.57|10.14|8.54|0
1671788700000|2022-12-23 09:45:00|10.15|8.55|10.1|8.5|10.16|8.56|10.1|8.5|0
1671789000000|2022-12-23 09:50:00|10.11|8.51|10.09|8.49|10.12|8.52|10.09|8.49|0
1671789300000|2022-12-23 09:55:00|10.1|8.5|10.11|8.51|10.12|8.52|10.09|8.49|0
1671789600000|2022-12-23 10:00:00|10.1|8.5|10.13|8.53|10.13|8.53|10.08|8.48|0
1671789900000|2022-12-23 10:05:00|10.12|8.52|10.09|8.49|10.12|8.52|10.09|8.49|0
1671790200000|2022-12-23 10:10:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1671790500000|2022-12-23 10:15:00|10.1|8.5|10.03|8.43|10.1|8.5|10.03|8.43|0
1671790800000|2022-12-23 10:20:00|10.02|8.42|10|8.4|10.03|8.43|10|8.4|0
1671791100000|2022-12-23 10:25:00|10.01|8.41|9.96|8.36|10.01|8.41|9.96|8.36|0
1671791400000|2022-12-23 10:30:00|9.95|8.35|9.98|8.38|10.05|8.45|9.92|8.32|0
1671791700000|2022-12-23 10:35:00|9.97|8.37|9.93|8.33|9.98|8.38|9.91|8.31|0
1671792000000|2022-12-23 10:40:00|9.94|8.34|9.96|8.36|9.96|8.36|9.92|8.32|0
1671792300000|2022-12-23 10:45:00|9.95|8.35|9.9|8.3|9.95|8.35|9.9|8.3|0
1671792600000|2022-12-23 10:50:00|9.91|8.31|9.88|8.28|9.92|8.32|9.88|8.28|0
1671792900000|2022-12-23 10:55:00|9.89|8.29|9.92|8.32|9.93|8.33|9.89|8.29|0
1671793200000|2022-12-23 11:00:00|9.91|8.31|9.85|8.25|9.91|8.31|9.83|8.23|0
1671793500000|2022-12-23 11:05:00|9.84|8.24|9.89|8.29|9.89|8.29|9.84|8.24|0
1671793800000|2022-12-23 11:10:00|9.88|8.28|9.9|8.3|9.92|8.32|9.87|8.27|0
1671794100000|2022-12-23 11:15:00|9.89|8.29|9.94|8.34|9.94|8.34|9.89|8.29|0
1671794400000|2022-12-23 11:20:00|9.95|8.35|9.98|8.38|9.98|8.38|9.92|8.32|0
1671794700000|2022-12-23 11:25:00|9.97|8.37|9.98|8.38|9.98|8.38|9.96|8.36|0
1671795000000|2022-12-23 11:30:00|9.97|8.37|10.02|8.42|10.02|8.42|9.97|8.37|0
1671795300000|2022-12-23 11:35:00|10.03|8.43|10.01|8.41|10.03|8.43|9.99|8.39|0
1671795600000|2022-12-23 11:40:00|10.02|8.42|10.02|8.42|10.04|8.44|10.01|8.41|0
1671795900000|2022-12-23 11:45:00|10.03|8.43|10.02|8.42|10.03|8.43|9.99|8.39|0
1671796200000|2022-12-23 11:50:00|10.01|8.41|10.03|8.43|10.04|8.44|10|8.4|0
1671796500000|2022-12-23 11:55:00|10.02|8.42|10.05|8.45|10.08|8.48|10.02|8.42|0
1671796800000|2022-12-23 12:00:00|10.06|8.46|10.05|8.45|10.08|8.48|10.04|8.44|0
1671797100000|2022-12-23 12:05:00|10.04|8.44|10.09|8.49|10.1|8.5|10.04|8.44|0
1671797400000|2022-12-23 12:10:00|10.08|8.48|10.08|8.48|10.09|8.49|10.06|8.46|0
1671797700000|2022-12-23 12:15:00|10.07|8.47|10.03|8.43|10.07|8.47|10.02|8.42|0
1671798000000|2022-12-23 12:20:00|10.02|8.42|9.99|8.39|10.02|8.42|9.98|8.38|0
1671798300000|2022-12-23 12:25:00|10|8.4|9.99|8.39|10.02|8.42|9.98|8.38|0
1671798600000|2022-12-23 12:30:00|9.98|8.38|9.98|8.38|10.01|8.41|9.96|8.36|0
1671798900000|2022-12-23 12:35:00|9.99|8.39|10.02|8.42|10.03|8.43|9.98|8.38|0
1671799200000|2022-12-23 12:40:00|10.03|8.43|10.02|8.42|10.03|8.43|10|8.4|0
1671799500000|2022-12-23 12:45:00|10.03|8.43|9.99|8.39|10.03|8.43|9.99|8.39|0
1671799800000|2022-12-23 12:50:00|10|8.4|9.98|8.38|10.01|8.41|9.98|8.38|0
1671800100000|2022-12-23 12:55:00|9.99|8.39|9.98|8.38|10|8.4|9.97|8.37|0
1671800400000|2022-12-23 13:00:00|9.97|8.37|9.94|8.34|9.98|8.38|9.93|8.33|0
1671800700000|2022-12-23 13:05:00|9.95|8.35|9.96|8.36|9.98|8.38|9.92|8.32|0
1671801000000|2022-12-23 13:10:00|9.97|8.37|9.88|8.28|9.98|8.38|9.88|8.28|0
1671801300000|2022-12-23 13:15:00|9.87|8.27|9.87|8.27|9.88|8.28|9.85|8.25|0
1671801600000|2022-12-23 13:20:00|9.86|8.26|9.84|8.24|9.87|8.27|9.84|8.24|0
1671801900000|2022-12-23 13:25:00|9.85|8.25|9.94|8.34|9.98|8.38|9.84|8.24|0
1671802200000|2022-12-23 13:30:00|10.24|8.64|10.31|8.71|10.47|8.87|9.95|8.35|0
1671802500000|2022-12-23 13:35:00|10.29|8.69|9.84|8.24|10.37|8.77|9.79|8.19|0
1671802800000|2022-12-23 13:40:00|9.86|8.26|9.71|8.11|9.97|8.37|9.65|8.05|0
1671803100000|2022-12-23 13:45:00|9.7|8.1|9.85|8.25|9.86|8.26|9.67|8.07|0
1671803400000|2022-12-23 13:50:00|9.87|8.27|10.06|8.46|10.12|8.52|9.8|8.2|0
1671803700000|2022-12-23 13:55:00|10.05|8.45|10.09|8.49|10.13|8.53|10.01|8.41|0
1671804000000|2022-12-23 14:00:00|10.1|8.5|10.29|8.69|10.29|8.69|10.05|8.45|0
1671804300000|2022-12-23 14:05:00|10.3|8.7|10.15|8.55|10.3|8.7|10.11|8.51|0
1671804600000|2022-12-23 14:10:00|10.16|8.56|10.15|8.55|10.22|8.62|10.15|8.55|0
1671804900000|2022-12-23 14:15:00|10.16|8.56|10.23|8.63|10.24|8.64|10.11|8.51|0
1671805200000|2022-12-23 14:20:00|10.24|8.64|10.22|8.62|10.27|8.67|10.19|8.59|0
1671805500000|2022-12-23 14:25:00|10.25|8.65|10.33|8.73|10.33|8.73|10.23|8.63|0
1671805800000|2022-12-23 14:30:00|10.31|8.71|10.28|8.68|10.31|8.71|9.99|8.39|0
1671806100000|2022-12-23 14:35:00|10.27|8.67|10.24|8.64|10.58|8.98|9.88|8.28|0
1671806400000|2022-12-23 14:40:00|10.25|8.65|10|8.4|10.25|8.65|9.85|8.25|0
1671806700000|2022-12-23 14:45:00|9.99|8.39|10.29|8.69|10.39|8.79|9.99|8.39|0
1671807000000|2022-12-23 14:50:00|10.28|8.68|10.35|8.75|10.36|8.76|10.21|8.61|0
1671807300000|2022-12-23 14:55:00|10.34|8.74|10.38|8.78|10.45|8.85|10.34|8.74|0
1671807600000|2022-12-23 15:00:00|10.36|8.76|10.29|8.69|10.4|8.8|9.99|8.39|0
1671807900000|2022-12-23 15:05:00|10.3|8.7|10.15|8.55|10.41|8.81|10.09|8.49|0
1671808200000|2022-12-23 15:10:00|10.16|8.56|10.11|8.51|10.16|8.56|9.98|8.38|0
1671808500000|2022-12-23 15:15:00|10.14|8.54|9.75|8.15|10.18|8.58|9.73|8.13|0
1671808800000|2022-12-23 15:20:00|9.74|8.14|9.75|8.15|9.85|8.25|9.74|8.14|0
1671809100000|2022-12-23 15:25:00|9.76|8.16|9.56|7.96|9.78|8.18|9.54|7.94|0
1671809400000|2022-12-23 15:30:00|9.55|7.95|9.91|8.31|10.13|8.53|9.41|7.81|0
1671809700000|2022-12-23 15:35:00|9.89|8.29|9.68|8.08|9.89|8.29|9.66|8.06|0
1671810000000|2022-12-23 15:40:00|9.65|8.05|9.78|8.18|9.78|8.18|9.65|8.05|0
1671810300000|2022-12-23 15:45:00|9.79|8.19|9.88|8.28|9.93|8.33|9.77|8.17|0
1671810600000|2022-12-23 15:50:00|9.89|8.29|9.77|8.17|10.02|8.42|9.74|8.14|0
1671810900000|2022-12-23 15:55:00|9.78|8.18|9.81|8.21|9.87|8.27|9.69|8.09|0
1671811200000|2022-12-23 16:00:00|9.83|8.23|9.96|8.36|9.98|8.38|9.79|8.19|0
1671811500000|2022-12-23 16:05:00|9.94|8.34|10.21|8.61|10.26|8.66|9.92|8.32|0
1671811800000|2022-12-23 16:10:00|10.19|8.59|10.15|8.55|10.2|8.6|10.04|8.44|0
1671812100000|2022-12-23 16:15:00|10.17|8.57|10.14|8.54|10.21|8.61|10.1|8.5|0
1671812400000|2022-12-23 16:20:00|10.13|8.53|10.1|8.5|10.17|8.57|10.04|8.44|0
1671812700000|2022-12-23 16:25:00|10.12|8.52|10.15|8.55|10.18|8.58|10.05|8.45|0
1671813000000|2022-12-23 16:30:00|10.13|8.53|10.16|8.56|10.17|8.57|10.07|8.47|0
1671813300000|2022-12-23 16:35:00|10.15|8.55|10|8.4|10.15|8.55|9.99|8.39|0
1671813600000|2022-12-23 16:40:00|9.99|8.39|10.03|8.43|10.04|8.44|9.9|8.3|0
1671813900000|2022-12-23 16:45:00|10.04|8.44|10|8.4|10.09|8.49|10|8.4|0
1671814200000|2022-12-23 16:50:00|9.99|8.39|10.07|8.47|10.09|8.49|9.95|8.35|0
1671814500000|2022-12-23 16:55:00|10.06|8.46|10.01|8.41|10.1|8.5|10.01|8.41|0
1671814800000|2022-12-23 17:00:00|10|8.4|9.96|8.36|10.02|8.42|9.91|8.31|0
1671815100000|2022-12-23 17:05:00|9.95|8.35|10.02|8.42|10.04|8.44|9.94|8.34|0
1671815400000|2022-12-23 17:10:00|10.01|8.41|9.96|8.36|10.03|8.43|9.95|8.35|0
1671815700000|2022-12-23 17:15:00|9.97|8.37|9.93|8.33|10|8.4|9.91|8.31|0
1671816000000|2022-12-23 17:20:00|9.94|8.34|9.82|8.22|9.94|8.34|9.79|8.19|0
1671816300000|2022-12-23 17:25:00|9.81|8.21|9.88|8.28|9.89|8.29|9.81|8.21|0
1671816600000|2022-12-23 17:30:00|9.89|8.29|9.82|8.22|9.89|8.29|9.82|8.22|0
1671816900000|2022-12-23 17:35:00|9.83|8.23|9.87|8.27|9.87|8.27|9.76|8.16|0
1671817200000|2022-12-23 17:40:00|9.86|8.26|9.96|8.36|9.99|8.39|9.83|8.23|0
1671817500000|2022-12-23 17:45:00|9.95|8.35|9.99|8.39|10|8.4|9.9|8.3|0
1671817800000|2022-12-23 17:50:00|10|8.4|10|8.4|10.01|8.41|9.95|8.35|0
1671818100000|2022-12-23 17:55:00|9.99|8.39|9.95|8.35|9.99|8.39|9.93|8.33|0
1671818400000|2022-12-23 18:00:00|9.94|8.34|9.89|8.29|9.97|8.37|9.87|8.27|0
1671818700000|2022-12-23 18:05:00|9.88|8.28|9.86|8.26|9.92|8.32|9.85|8.25|0
1671819000000|2022-12-23 18:10:00|9.85|8.25|9.99|8.39|10|8.4|9.84|8.24|0
1671819300000|2022-12-23 18:15:00|10|8.4|9.91|8.31|10|8.4|9.89|8.29|0
1671819600000|2022-12-23 18:20:00|9.9|8.3|9.92|8.32|9.94|8.34|9.86|8.26|0
1671819900000|2022-12-23 18:25:00|9.93|8.33|9.9|8.3|9.95|8.35|9.89|8.29|0
1671820200000|2022-12-23 18:30:00|9.89|8.29|9.85|8.25|9.89|8.29|9.84|8.24|0
1671820500000|2022-12-23 18:35:00|9.86|8.26|9.88|8.28|9.91|8.31|9.83|8.23|0
1671820800000|2022-12-23 18:40:00|9.89|8.29|9.95|8.35|9.96|8.36|9.85|8.25|0
1671821100000|2022-12-23 18:45:00|9.94|8.34|9.97|8.37|10.11|8.51|9.94|8.34|0
1671821400000|2022-12-23 18:50:00|9.98|8.38|9.96|8.36|10|8.4|9.94|8.34|0
1671821700000|2022-12-23 18:55:00|9.97|8.37|10.01|8.41|10.03|8.43|9.95|8.35|0
1671822000000|2022-12-23 19:00:00|10.02|8.42|10.08|8.48|10.1|8.5|9.99|8.39|0
1671822300000|2022-12-23 19:05:00|10.07|8.47|10.06|8.46|10.07|8.47|10|8.4|0
1671822600000|2022-12-23 19:10:00|10.05|8.45|9.99|8.39|10.06|8.46|9.98|8.38|0
1671822900000|2022-12-23 19:15:00|9.98|8.38|10.05|8.45|10.18|8.58|9.91|8.31|0
1671823200000|2022-12-23 19:20:00|10.04|8.44|10.11|8.51|10.15|8.55|10.02|8.42|0
1671823500000|2022-12-23 19:25:00|10.12|8.52|10.08|8.48|10.12|8.52|10.04|8.44|0
1671823800000|2022-12-23 19:30:00|10.07|8.47|10.02|8.42|10.08|8.48|9.99|8.39|0
1671824100000|2022-12-23 19:35:00|10.03|8.43|9.83|8.23|10.03|8.43|9.82|8.22|0
1671824400000|2022-12-23 19:40:00|9.82|8.22|9.88|8.28|9.9|8.3|9.81|8.21|0
1671824700000|2022-12-23 19:45:00|9.89|8.29|9.9|8.3|9.93|8.33|9.85|8.25|0
1671825000000|2022-12-23 19:50:00|9.91|8.31|9.82|8.22|9.92|8.32|9.82|8.22|0
1671825300000|2022-12-23 19:55:00|9.83|8.23|9.78|8.18|9.83|8.23|9.76|8.16|0
1671825600000|2022-12-23 20:00:00|9.77|8.17|9.78|8.18|9.8|8.2|9.67|8.07|0
1671825900000|2022-12-23 20:05:00|9.77|8.17|9.8|8.2|9.85|8.25|9.77|8.17|0
1671826200000|2022-12-23 20:10:00|9.81|8.21|9.79|8.19|9.81|8.21|9.74|8.14|0
1671826500000|2022-12-23 20:15:00|9.78|8.18|9.76|8.16|9.79|8.19|9.71|8.11|0
1671826800000|2022-12-23 20:20:00|9.75|8.15|9.85|8.25|9.85|8.25|9.75|8.15|0
1671827100000|2022-12-23 20:25:00|9.84|8.24|9.86|8.26|9.89|8.29|9.82|8.22|0
1671827400000|2022-12-23 20:30:00|9.85|8.25|9.91|8.31|9.94|8.34|9.83|8.23|0
1671827700000|2022-12-23 20:35:00|9.92|8.32|9.94|8.34|9.96|8.36|9.9|8.3|0
1671828000000|2022-12-23 20:40:00|9.93|8.33|9.83|8.23|9.93|8.33|9.83|8.23|0
1671828300000|2022-12-23 20:45:00|9.85|8.25|9.76|8.16|9.85|8.25|9.75|8.15|0
1671828600000|2022-12-23 20:50:00|9.78|8.18|9.72|8.12|9.87|8.27|9.71|8.11|0
1671828900000|2022-12-23 20:55:00|9.73|8.13|9.72|8.12|9.76|8.16|9.68|8.08|0
1671829200000|2022-12-23 21:00:00|9.7|8.1|9.72|8.12|9.73|8.13|9.69|8.09|0
1671829500000|2022-12-23 21:05:00|9.71|8.11|9.74|8.14|9.74|8.14|9.71|8.11|0
1671829800000|2022-12-23 21:10:00|9.75|8.15|9.73|8.13|9.75|8.15|9.72|8.12|0
1672124700000|2022-12-27 07:05:00|9.26|7.26|9.23|7.23|9.27|7.27|9.23|7.23|0
1672125000000|2022-12-27 07:10:00|9.24|7.24|9.24|7.24|9.25|7.25|9.23|7.23|0
1672125300000|2022-12-27 07:15:00|9.23|7.23|9.24|7.24|9.24|7.24|9.23|7.23|0
1672125600000|2022-12-27 07:20:00|9.23|7.23|9.21|7.21|9.23|7.23|9.2|7.2|0
1672125900000|2022-12-27 07:25:00|9.22|7.22|9.2|7.2|9.23|7.23|9.2|7.2|0
1672126200000|2022-12-27 07:30:00|9.19|7.19|9.19|7.19|9.21|7.21|9.18|7.18|0
1672126500000|2022-12-27 07:35:00|9.2|7.2|9.2|7.2|9.21|7.21|9.17|7.17|0
1672126800000|2022-12-27 07:40:00|9.21|7.21|9.2|7.2|9.22|7.22|9.2|7.2|0
1672127100000|2022-12-27 07:45:00|9.19|7.19|9.2|7.2|9.2|7.2|9.18|7.18|0
1672127400000|2022-12-27 07:50:00|9.19|7.19|9.18|7.18|9.19|7.19|9.16|7.16|0
1672127700000|2022-12-27 07:55:00|9.17|7.17|9.18|7.18|9.18|7.18|9.15|7.15|0
1672128000000|2022-12-27 08:00:00|9.17|7.17|9.14|7.14|9.18|7.18|9.13|7.13|0
1672128300000|2022-12-27 08:05:00|8.94|7.34|8.9|7.3|8.94|7.34|8.89|7.29|0
1672128600000|2022-12-27 08:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.88|7.28|0
1672128900000|2022-12-27 08:15:00|8.9|7.3|9.33|7.73|9.71|8.11|8.89|7.29|0
1672129200000|2022-12-27 08:20:00|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1672129500000|2022-12-27 08:25:00|9.35|7.75|9.36|7.76|9.38|7.78|9.34|7.74|0
1672129800000|2022-12-27 08:30:00|9.35|7.75|9.39|7.79|9.39|7.79|9.35|7.75|0
1672130100000|2022-12-27 08:35:00|9.38|7.78|9.39|7.79|9.39|7.79|9.36|7.76|0
1672130400000|2022-12-27 08:40:00|9.38|7.78|9.36|7.76|9.39|7.79|9.34|7.74|0
1672130700000|2022-12-27 08:45:00|9.37|7.77|9.34|7.74|9.37|7.77|9.34|7.74|0
1672131000000|2022-12-27 08:50:00|9.35|7.75|9.36|7.76|9.37|7.77|9.34|7.74|0
1672131300000|2022-12-27 08:55:00|9.37|7.77|9.42|7.82|9.42|7.82|9.37|7.77|0
1672131600000|2022-12-27 09:00:00|9.43|7.83|9.48|7.88|9.49|7.89|9.43|7.83|0
1672131900000|2022-12-27 09:05:00|9.49|7.89|9.48|7.88|9.49|7.89|9.47|7.87|0
1672132200000|2022-12-27 09:10:00|9.49|7.89|9.47|7.87|9.49|7.89|9.45|7.85|0
1672132500000|2022-12-27 09:15:00|9.48|7.88|9.53|7.93|9.55|7.95|9.47|7.87|0
1672132800000|2022-12-27 09:20:00|9.52|7.92|9.49|7.89|9.53|7.93|9.49|7.89|0
1672133100000|2022-12-27 09:25:00|9.48|7.88|9.46|7.86|9.5|7.9|9.46|7.86|0
1672133400000|2022-12-27 09:30:00|9.45|7.85|9.43|7.83|9.47|7.87|9.42|7.82|0
1672133700000|2022-12-27 09:35:00|9.44|7.84|9.43|7.83|9.45|7.85|9.42|7.82|0
1672134000000|2022-12-27 09:40:00|9.42|7.82|9.41|7.81|9.42|7.82|9.4|7.8|0
1672134300000|2022-12-27 09:45:00|9.4|7.8|9.42|7.82|9.44|7.84|9.4|7.8|0
1672134600000|2022-12-27 09:50:00|9.41|7.81|9.37|7.77|9.41|7.81|9.37|7.77|0
1672134900000|2022-12-27 09:55:00|9.38|7.78|9.39|7.79|9.39|7.79|9.37|7.77|0
1672135200000|2022-12-27 10:00:00|9.38|7.78|9.37|7.77|9.4|7.8|9.36|7.76|0
1672135500000|2022-12-27 10:05:00|9.39|7.79|9.37|7.77|9.4|7.8|9.36|7.76|0
1672135800000|2022-12-27 10:10:00|9.38|7.78|9.35|7.75|9.4|7.8|9.35|7.75|0
1672136100000|2022-12-27 10:15:00|9.34|7.74|9.36|7.76|9.37|7.77|9.34|7.74|0
1672136400000|2022-12-27 10:20:00|9.37|7.77|9.39|7.79|9.39|7.79|9.36|7.76|0
1672136700000|2022-12-27 10:25:00|9.38|7.78|9.34|7.74|9.38|7.78|9.34|7.74|0
1672137000000|2022-12-27 10:30:00|9.33|7.73|9.36|7.76|9.36|7.76|9.33|7.73|0
1672137300000|2022-12-27 10:35:00|9.35|7.75|9.36|7.76|9.37|7.77|9.35|7.75|0
1672137600000|2022-12-27 10:40:00|9.37|7.77|9.38|7.78|9.39|7.79|9.36|7.76|0
1672137900000|2022-12-27 10:45:00|9.39|7.79|9.38|7.78|9.39|7.79|9.36|7.76|0
1672138200000|2022-12-27 10:50:00|9.39|7.79|9.38|7.78|9.4|7.8|9.38|7.78|0
1672138500000|2022-12-27 10:55:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1672138800000|2022-12-27 11:00:00|9.38|7.78|9.38|7.78|9.41|7.81|9.38|7.78|0
1672139100000|2022-12-27 11:05:00|9.39|7.79|9.4|7.8|9.41|7.81|9.38|7.78|0
1672139400000|2022-12-27 11:10:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1672139700000|2022-12-27 11:15:00|9.42|7.82|9.39|7.79|9.42|7.82|9.39|7.79|0
1672140000000|2022-12-27 11:20:00|9.4|7.8|9.38|7.78|9.41|7.81|9.37|7.77|0
1672140300000|2022-12-27 11:25:00|9.37|7.77|9.39|7.79|9.4|7.8|9.37|7.77|0
1672140600000|2022-12-27 11:30:00|9.38|7.78|9.41|7.81|9.41|7.81|9.38|7.78|0
1672140900000|2022-12-27 11:35:00|9.42|7.82|9.41|7.81|9.42|7.82|9.4|7.8|0
1672141200000|2022-12-27 11:40:00|9.4|7.8|9.4|7.8|9.43|7.83|9.4|7.8|0
1672141500000|2022-12-27 11:45:00|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1672141800000|2022-12-27 11:50:00|9.4|7.8|9.38|7.78|9.4|7.8|9.38|7.78|0
1672142100000|2022-12-27 11:55:00|9.39|7.79|9.41|7.81|9.42|7.82|9.38|7.78|0
1672142400000|2022-12-27 12:00:00|9.42|7.82|9.44|7.84|9.44|7.84|9.41|7.81|0
1672142700000|2022-12-27 12:05:00|9.45|7.85|9.48|7.88|9.49|7.89|9.45|7.85|0
1672143000000|2022-12-27 12:10:00|9.47|7.87|9.45|7.85|9.49|7.89|9.45|7.85|0
1672143300000|2022-12-27 12:15:00|9.46|7.86|9.45|7.85|9.46|7.86|9.43|7.83|0
1672143600000|2022-12-27 12:20:00|9.44|7.84|9.45|7.85|9.45|7.85|9.43|7.83|0
1672143900000|2022-12-27 12:25:00|9.44|7.84|9.51|7.91|9.51|7.91|9.44|7.84|0
1672144200000|2022-12-27 12:30:00|9.52|7.92|9.54|7.94|9.55|7.95|9.49|7.89|0
1672144500000|2022-12-27 12:35:00|9.53|7.93|9.52|7.92|9.55|7.95|9.51|7.91|0
1672144800000|2022-12-27 12:40:00|9.51|7.91|9.52|7.92|9.56|7.96|9.5|7.9|0
1672145100000|2022-12-27 12:45:00|9.53|7.93|9.52|7.92|9.53|7.93|9.49|7.89|0
1672145400000|2022-12-27 12:50:00|9.53|7.93|9.59|7.99|9.59|7.99|9.51|7.91|0
1672145700000|2022-12-27 12:55:00|9.58|7.98|9.57|7.97|9.61|8.01|9.55|7.95|0
1672146000000|2022-12-27 13:00:00|9.58|7.98|9.62|8.02|9.63|8.03|9.56|7.96|0
1672146300000|2022-12-27 13:05:00|9.61|8.01|9.61|8.01|9.64|8.04|9.61|8.01|0
1672146600000|2022-12-27 13:10:00|9.62|8.02|9.58|7.98|9.62|8.02|9.57|7.97|0
1672146900000|2022-12-27 13:15:00|9.57|7.97|9.55|7.95|9.58|7.98|9.55|7.95|0
1672147200000|2022-12-27 13:20:00|9.54|7.94|9.5|7.9|9.56|7.96|9.5|7.9|0
1672147500000|2022-12-27 13:25:00|9.51|7.91|9.51|7.91|9.53|7.93|9.5|7.9|0
1672147800000|2022-12-27 13:30:00|9.52|7.92|9.59|7.99|9.6|8|9.51|7.91|0
1672148100000|2022-12-27 13:35:00|9.6|8|9.69|8.09|9.69|8.09|9.59|7.99|0
1672148400000|2022-12-27 13:40:00|9.7|8.1|9.8|8.2|9.81|8.21|9.7|8.1|0
1672148700000|2022-12-27 13:45:00|9.81|8.21|9.82|8.22|9.85|8.25|9.78|8.18|0
1672149000000|2022-12-27 13:50:00|9.81|8.21|9.78|8.18|9.84|8.24|9.78|8.18|0
1672149300000|2022-12-27 13:55:00|9.79|8.19|9.84|8.24|9.84|8.24|9.77|8.17|0
1672149600000|2022-12-27 14:00:00|9.85|8.25|9.81|8.21|9.85|8.25|9.78|8.18|0
1672149900000|2022-12-27 14:05:00|9.82|8.22|9.82|8.22|9.83|8.23|9.76|8.16|0
1672150200000|2022-12-27 14:10:00|9.81|8.21|9.85|8.25|9.86|8.26|9.81|8.21|0
1672150500000|2022-12-27 14:15:00|9.84|8.24|9.69|8.09|9.86|8.26|9.23|7.63|0
1672150800000|2022-12-27 14:20:00|9.68|8.08|9.67|8.07|9.69|8.09|9.64|8.04|0
1672151100000|2022-12-27 14:25:00|9.69|8.09|9.75|8.15|9.75|8.15|9.69|8.09|0
1672151400000|2022-12-27 14:30:00|9.72|8.12|9.92|8.32|9.94|8.34|9.71|8.11|0
1672151700000|2022-12-27 14:35:00|9.93|8.33|10.03|8.43|10.14|8.54|9.93|8.33|0
1672152000000|2022-12-27 14:40:00|10.06|8.46|10.07|8.47|10.14|8.54|10.03|8.43|0
1672152300000|2022-12-27 14:45:00|10.06|8.46|9.71|8.11|10.69|9.09|9.71|8.11|0
1672152600000|2022-12-27 14:50:00|9.72|8.12|9.67|8.07|9.77|8.17|9.65|8.05|0
1672152900000|2022-12-27 14:55:00|9.69|8.09|9.72|8.12|9.74|8.14|9.65|8.05|0
1672153200000|2022-12-27 15:00:00|9.75|8.15|9.75|8.15|9.89|8.29|9.72|8.12|0
1672153500000|2022-12-27 15:05:00|9.74|8.14|9.73|8.13|9.76|8.16|9.7|8.1|0
1672153800000|2022-12-27 15:10:00|9.74|8.14|9.57|7.97|9.79|8.19|9.57|7.97|0
1672154100000|2022-12-27 15:15:00|9.58|7.98|9.42|7.82|9.64|8.04|9.36|7.76|0
1672154400000|2022-12-27 15:20:00|9.41|7.81|9.34|7.74|9.41|7.81|9.24|7.64|0
1672154700000|2022-12-27 15:25:00|9.32|7.72|9.5|7.9|9.9|8.3|9.26|7.66|0
1672155000000|2022-12-27 15:30:00|9.49|7.89|9.46|7.86|9.6|8|9.44|7.84|0
1672155300000|2022-12-27 15:35:00|9.47|7.87|9.45|7.85|9.53|7.93|9.45|7.85|0
1672155600000|2022-12-27 15:40:00|9.46|7.86|9.47|7.87|9.51|7.91|9.41|7.81|0
1672155900000|2022-12-27 15:45:00|9.46|7.86|9.42|7.82|9.47|7.87|9.37|7.77|0
1672156200000|2022-12-27 15:50:00|9.41|7.81|9.49|7.89|9.51|7.91|9.41|7.81|0
1672156500000|2022-12-27 15:55:00|9.5|7.9|9.6|8|9.62|8.02|9.5|7.9|0
1672156800000|2022-12-27 16:00:00|9.62|8.02|9.57|7.97|9.63|8.03|9.53|7.93|0
1672157100000|2022-12-27 16:05:00|9.56|7.96|9.53|7.93|9.65|8.05|9.52|7.92|0
1672157400000|2022-12-27 16:10:00|9.52|7.92|9.55|7.95|9.57|7.97|9.51|7.91|0
1672157700000|2022-12-27 16:15:00|9.56|7.96|9.6|8|9.61|8.01|9.51|7.91|0
1672158000000|2022-12-27 16:20:00|9.59|7.99|9.52|7.92|9.65|8.05|9.52|7.92|0
1672158300000|2022-12-27 16:25:00|9.5|7.9|9.65|8.05|9.71|8.11|9.5|7.9|0
1672158600000|2022-12-27 16:30:00|9.64|8.04|9.69|8.09|9.71|8.11|9.57|7.97|0
1672158900000|2022-12-27 16:35:00|9.7|8.1|9.61|8.01|9.72|8.12|9.6|8|0
1672159200000|2022-12-27 16:40:00|9.6|8|9.55|7.95|9.65|8.05|9.54|7.94|0
1672159500000|2022-12-27 16:45:00|9.56|7.96|9.59|7.99|9.61|8.01|9.53|7.93|0
1672159800000|2022-12-27 16:50:00|9.6|8|9.63|8.03|9.64|8.04|9.59|7.99|0
1672160100000|2022-12-27 16:55:00|9.62|8.02|9.64|8.04|9.66|8.06|9.57|7.97|0
1672160400000|2022-12-27 17:00:00|9.63|8.03|9.43|7.83|9.64|8.04|9.42|7.82|0
1672160700000|2022-12-27 17:05:00|9.44|7.84|9.47|7.87|9.48|7.88|9.42|7.82|0
1672161000000|2022-12-27 17:10:00|9.46|7.86|9.37|7.77|9.47|7.87|9.34|7.74|0
1672161300000|2022-12-27 17:15:00|9.38|7.78|9.44|7.84|9.47|7.87|9.37|7.77|0
1672161600000|2022-12-27 17:20:00|9.43|7.83|9.49|7.89|9.53|7.93|9.43|7.83|0
1672161900000|2022-12-27 17:25:00|9.5|7.9|9.53|7.93|9.54|7.94|9.48|7.88|0
1672162200000|2022-12-27 17:30:00|9.52|7.92|9.51|7.91|9.54|7.94|9.49|7.89|0
1672162500000|2022-12-27 17:35:00|9.5|7.9|9.48|7.88|9.52|7.92|9.47|7.87|0
1672162800000|2022-12-27 17:40:00|9.49|7.89|9.6|8|9.6|8|9.47|7.87|0
1672163100000|2022-12-27 17:45:00|9.61|8.01|9.63|8.03|9.66|8.06|9.6|8|0
1672163400000|2022-12-27 17:50:00|9.64|8.04|9.58|7.98|9.65|8.05|9.57|7.97|0
1672163700000|2022-12-27 17:55:00|9.59|7.99|9.54|7.94|9.6|8|9.53|7.93|0
1672164000000|2022-12-27 18:00:00|9.53|7.93|9.49|7.89|9.55|7.95|9.47|7.87|0
1672164300000|2022-12-27 18:05:00|9.5|7.9|9.47|7.87|9.51|7.91|9.44|7.84|0
1672164600000|2022-12-27 18:10:00|9.48|7.88|9.41|7.81|9.49|7.89|9.4|7.8|0
1672164900000|2022-12-27 18:15:00|9.4|7.8|9.46|7.86|9.46|7.86|9.39|7.79|0
1672165200000|2022-12-27 18:20:00|9.47|7.87|9.46|7.86|9.49|7.89|9.46|7.86|0
1672165500000|2022-12-27 18:25:00|9.45|7.85|9.49|7.89|9.5|7.9|9.45|7.85|0
1672165800000|2022-12-27 18:30:00|9.5|7.9|9.52|7.92|9.54|7.94|9.49|7.89|0
1672166100000|2022-12-27 18:35:00|9.51|7.91|9.51|7.91|9.52|7.92|9.48|7.88|0
1672166400000|2022-12-27 18:40:00|9.52|7.92|9.52|7.92|9.54|7.94|9.48|7.88|0
1672166700000|2022-12-27 18:45:00|9.51|7.91|9.52|7.92|9.57|7.97|9.51|7.91|0
1672167000000|2022-12-27 18:50:00|9.51|7.91|9.58|7.98|9.61|8.01|9.51|7.91|0
1672167300000|2022-12-27 18:55:00|9.59|7.99|9.65|8.05|9.67|8.07|9.58|7.98|0
1672167600000|2022-12-27 19:00:00|9.66|8.06|9.56|7.96|9.66|8.06|9.55|7.95|0
1672167900000|2022-12-27 19:05:00|9.57|7.97|9.6|8|9.62|8.02|9.56|7.96|0
1672168200000|2022-12-27 19:10:00|9.59|7.99|9.62|8.02|9.64|8.04|9.58|7.98|0
1672168500000|2022-12-27 19:15:00|9.61|8.01|9.68|8.08|9.69|8.09|9.61|8.01|0
1672168800000|2022-12-27 19:20:00|9.69|8.09|9.66|8.06|9.71|8.11|9.65|8.05|0
1672169100000|2022-12-27 19:25:00|9.65|8.05|9.73|8.13|9.75|8.15|9.63|8.03|0
1672169400000|2022-12-27 19:30:00|9.74|8.14|9.69|8.09|9.75|8.15|9.68|8.08|0
1672169700000|2022-12-27 19:35:00|9.68|8.08|9.74|8.14|9.74|8.14|9.68|8.08|0
1672170000000|2022-12-27 19:40:00|9.75|8.15|9.73|8.13|9.78|8.18|9.73|8.13|0
1672170300000|2022-12-27 19:45:00|9.71|8.11|9.62|8.02|9.73|8.13|9.62|8.02|0
1672170600000|2022-12-27 19:50:00|9.63|8.03|9.61|8.01|9.64|8.04|9.58|7.98|0
1672170900000|2022-12-27 19:55:00|9.62|8.02|9.61|8.01|9.66|8.06|9.59|7.99|0
1672171200000|2022-12-27 20:00:00|9.6|8|9.63|8.03|9.64|8.04|9.57|7.97|0
1672171500000|2022-12-27 20:05:00|9.62|8.02|9.53|7.93|9.63|8.03|9.53|7.93|0
1672171800000|2022-12-27 20:10:00|9.54|7.94|9.51|7.91|9.57|7.97|9.51|7.91|0
1672172100000|2022-12-27 20:15:00|9.52|7.92|9.53|7.93|9.53|7.93|9.46|7.86|0
1672172400000|2022-12-27 20:20:00|9.54|7.94|9.49|7.89|9.54|7.94|9.48|7.88|0
1672172700000|2022-12-27 20:25:00|9.5|7.9|9.49|7.89|9.52|7.92|9.47|7.87|0
1672173000000|2022-12-27 20:30:00|9.48|7.88|9.47|7.87|9.5|7.9|9.42|7.82|0
1672173300000|2022-12-27 20:35:00|9.48|7.88|9.42|7.82|9.48|7.88|9.41|7.81|0
1672173600000|2022-12-27 20:40:00|9.43|7.83|9.47|7.87|9.47|7.87|9.42|7.82|0
1672173900000|2022-12-27 20:45:00|9.48|7.88|9.51|7.91|9.53|7.93|9.48|7.88|0
1672174200000|2022-12-27 20:50:00|9.53|7.93|9.58|7.98|9.62|8.02|9.53|7.93|0
1672174500000|2022-12-27 20:55:00|9.59|7.99|9.59|7.99|9.65|8.05|9.54|7.94|0
1672174800000|2022-12-27 21:00:00|9.54|7.94|9.57|7.97|9.58|7.98|9.51|7.91|0
1672175100000|2022-12-27 21:05:00|9.58|7.98|9.55|7.95|9.59|7.99|9.54|7.94|0
1672175400000|2022-12-27 21:10:00|9.54|7.94|9.54|7.94|9.56|7.96|9.53|7.93|0
1672175700000|2022-12-27 21:15:00|9.74|7.74|9.74|7.74|9.75|7.75|9.72|7.72|0
1672176000000|2022-12-27 21:20:00|9.73|7.73|9.73|7.73|9.74|7.74|9.72|7.72|0
1672176300000|2022-12-27 21:25:00|9.74|7.74|9.74|7.74|9.75|7.75|9.73|7.73|0
1672176600000|2022-12-27 21:30:00|9.75|7.75|9.75|7.75|9.75|7.75|9.74|7.74|0
1672176900000|2022-12-27 21:35:00|9.76|7.76|9.77|7.77|9.77|7.77|9.76|7.76|0
1672177200000|2022-12-27 21:40:00|9.76|7.76|9.77|7.77|9.77|7.77|9.76|7.76|0
1672177500000|2022-12-27 21:45:00|9.76|7.76|9.75|7.75|9.77|7.77|9.75|7.75|0
1672177800000|2022-12-27 21:50:00|9.76|7.76|9.76|7.76|9.77|7.77|9.75|7.75|0
1672178100000|2022-12-27 21:55:00|9.75|7.75|9.76|7.76|9.77|7.77|9.75|7.75|0
1672178400000|2022-12-27 22:00:00|9.77|7.77|9.77|7.77|9.77|7.77|9.76|7.76|0
1672178700000|2022-12-27 22:05:00|9.76|7.76|9.76|7.76|9.76|7.76|9.76|7.76|0
1672179900000|2022-12-27 22:25:00|9.75|7.75|9.75|7.75|9.75|7.75|9.75|7.75|0
1672180200000|2022-12-27 22:30:00|9.76|7.76|9.76|7.76|9.76|7.76|9.76|7.76|0
1672181100000|2022-12-27 22:45:00|9.75|7.75|9.76|7.76|9.76|7.76|9.75|7.75|0
1672181400000|2022-12-27 22:50:00|9.75|7.75|9.74|7.74|9.75|7.75|9.74|7.74|0
1672181700000|2022-12-27 22:55:00|9.75|7.75|9.75|7.75|9.75|7.75|9.74|7.74|0
1672182000000|2022-12-27 23:00:00|9.77|7.77|9.75|7.75|9.77|7.77|9.73|7.73|0
1672182300000|2022-12-27 23:05:00|9.74|7.74|9.74|7.74|9.75|7.75|9.73|7.73|0
1672182600000|2022-12-27 23:10:00|9.73|7.73|9.72|7.72|9.74|7.74|9.72|7.72|0
1672182900000|2022-12-27 23:15:00|9.71|7.71|9.69|7.69|9.71|7.71|9.69|7.69|0
1672183200000|2022-12-27 23:20:00|9.7|7.7|9.7|7.7|9.71|7.71|9.69|7.69|0
1672183500000|2022-12-27 23:25:00|9.71|7.71|9.71|7.71|9.71|7.71|9.7|7.7|0
1672183800000|2022-12-27 23:30:00|9.7|7.7|9.71|7.71|9.72|7.72|9.69|7.69|0
1672184100000|2022-12-27 23:35:00|9.7|7.7|9.74|7.74|9.74|7.74|9.7|7.7|0
1672184400000|2022-12-27 23:40:00|9.73|7.73|9.76|7.76|9.76|7.76|9.71|7.71|0
1672184700000|2022-12-27 23:45:00|9.77|7.77|9.76|7.76|9.77|7.77|9.75|7.75|0
1672185000000|2022-12-27 23:50:00|9.77|7.77|9.78|7.78|9.79|7.79|9.76|7.76|0
1672185300000|2022-12-27 23:55:00|9.79|7.79|9.77|7.77|9.79|7.79|9.76|7.76|0
1672185600000|2022-12-28 00:00:00|9.75|7.75|9.72|7.72|9.75|7.75|9.7|7.7|0
1672185900000|2022-12-28 00:05:00|9.73|7.73|9.78|7.78|9.8|7.8|9.73|7.73|0
1672186200000|2022-12-28 00:10:00|9.77|7.77|9.76|7.76|9.79|7.79|9.76|7.76|0
1672186500000|2022-12-28 00:15:00|9.77|7.77|9.77|7.77|9.8|7.8|9.76|7.76|0
1672186800000|2022-12-28 00:20:00|9.76|7.76|9.81|7.81|9.81|7.81|9.75|7.75|0
1672187100000|2022-12-28 00:25:00|9.8|7.8|9.79|7.79|9.81|7.81|9.79|7.79|0
1672187400000|2022-12-28 00:30:00|9.8|7.8|9.81|7.81|9.84|7.84|9.78|7.78|0
1672187700000|2022-12-28 00:35:00|9.82|7.82|9.78|7.78|9.82|7.82|9.78|7.78|0
1672188000000|2022-12-28 00:40:00|9.77|7.77|9.77|7.77|9.79|7.79|9.76|7.76|0
1672188300000|2022-12-28 00:45:00|9.78|7.78|9.8|7.8|9.8|7.8|9.77|7.77|0
1672188600000|2022-12-28 00:50:00|9.81|7.81|9.8|7.8|9.84|7.84|9.79|7.79|0
1672188900000|2022-12-28 00:55:00|9.81|7.81|9.82|7.82|9.83|7.83|9.8|7.8|0
1672189200000|2022-12-28 01:00:00|9.83|7.83|9.8|7.8|9.84|7.84|9.79|7.79|0
1672189500000|2022-12-28 01:05:00|9.81|7.81|9.83|7.83|9.84|7.84|9.8|7.8|0
1672189800000|2022-12-28 01:10:00|9.82|7.82|9.82|7.82|9.84|7.84|9.81|7.81|0
1672190100000|2022-12-28 01:15:00|9.83|7.83|9.8|7.8|9.83|7.83|9.8|7.8|0
1672190400000|2022-12-28 01:20:00|9.81|7.81|9.8|7.8|9.81|7.81|9.79|7.79|0
1672190700000|2022-12-28 01:25:00|9.81|7.81|9.77|7.77|9.81|7.81|9.75|7.75|0
1672191000000|2022-12-28 01:30:00|9.76|7.76|9.73|7.73|9.76|7.76|9.72|7.72|0
1672191300000|2022-12-28 01:35:00|9.72|7.72|9.7|7.7|9.72|7.72|9.69|7.69|0
1672191600000|2022-12-28 01:40:00|9.71|7.71|9.71|7.71|9.72|7.72|9.71|7.71|0
1672191900000|2022-12-28 01:45:00|9.72|7.72|9.71|7.71|9.72|7.72|9.71|7.71|0
1672192200000|2022-12-28 01:50:00|9.7|7.7|9.69|7.69|9.71|7.71|9.68|7.68|0
1672192500000|2022-12-28 01:55:00|9.68|7.68|9.66|7.66|9.69|7.69|9.65|7.65|0
1672192800000|2022-12-28 02:00:00|9.65|7.65|9.68|7.68|9.69|7.69|9.65|7.65|0
1672193100000|2022-12-28 02:05:00|9.67|7.67|9.68|7.68|9.68|7.68|9.65|7.65|0
1672193400000|2022-12-28 02:10:00|9.67|7.67|9.68|7.68|9.69|7.69|9.67|7.67|0
1672193700000|2022-12-28 02:15:00|9.67|7.67|9.66|7.66|9.68|7.68|9.65|7.65|0
1672194000000|2022-12-28 02:20:00|9.65|7.65|9.64|7.64|9.65|7.65|9.63|7.63|0
1672194300000|2022-12-28 02:25:00|9.65|7.65|9.67|7.67|9.68|7.68|9.65|7.65|0
1672194600000|2022-12-28 02:30:00|9.66|7.66|9.7|7.7|9.7|7.7|9.65|7.65|0
1672194900000|2022-12-28 02:35:00|9.69|7.69|9.7|7.7|9.71|7.71|9.68|7.68|0
1672195200000|2022-12-28 02:40:00|9.69|7.69|9.69|7.69|9.69|7.69|9.68|7.68|0
1672195500000|2022-12-28 02:45:00|9.68|7.68|9.68|7.68|9.69|7.69|9.67|7.67|0
1672195800000|2022-12-28 02:50:00|9.67|7.67|9.7|7.7|9.7|7.7|9.67|7.67|0
1672196100000|2022-12-28 02:55:00|9.71|7.71|9.74|7.74|9.74|7.74|9.71|7.71|0
1672196400000|2022-12-28 03:00:00|9.73|7.73|9.74|7.74|9.74|7.74|9.73|7.73|0
1672196700000|2022-12-28 03:05:00|9.75|7.75|9.74|7.74|9.76|7.76|9.73|7.73|0
1672197000000|2022-12-28 03:10:00|9.75|7.75|9.72|7.72|9.75|7.75|9.71|7.71|0
1672197300000|2022-12-28 03:15:00|9.71|7.71|9.72|7.72|9.75|7.75|9.71|7.71|0
1672197600000|2022-12-28 03:20:00|9.71|7.71|9.69|7.69|9.72|7.72|9.68|7.68|0
1672197900000|2022-12-28 03:25:00|9.7|7.7|9.71|7.71|9.71|7.71|9.69|7.69|0
1672198200000|2022-12-28 03:30:00|9.72|7.72|9.7|7.7|9.73|7.73|9.7|7.7|0
1672198500000|2022-12-28 03:35:00|9.69|7.69|9.71|7.71|9.71|7.71|9.69|7.69|0
1672198800000|2022-12-28 03:40:00|9.7|7.7|9.7|7.7|9.7|7.7|9.68|7.68|0
1672199100000|2022-12-28 03:45:00|9.69|7.69|9.69|7.69|9.7|7.7|9.67|7.67|0
1672199400000|2022-12-28 03:50:00|9.68|7.68|9.7|7.7|9.71|7.71|9.68|7.68|0
1672199700000|2022-12-28 03:55:00|9.69|7.69|9.72|7.72|9.72|7.72|9.69|7.69|0
1672200000000|2022-12-28 04:00:00|9.71|7.71|9.7|7.7|9.71|7.71|9.68|7.68|0
1672200300000|2022-12-28 04:05:00|9.71|7.71|9.71|7.71|9.71|7.71|9.71|7.71|0
1672200600000|2022-12-28 04:10:00|9.7|7.7|9.71|7.71|9.72|7.72|9.7|7.7|0
1672200900000|2022-12-28 04:15:00|9.7|7.7|9.69|7.69|9.71|7.71|9.68|7.68|0
1672201200000|2022-12-28 04:20:00|9.7|7.7|9.7|7.7|9.7|7.7|9.68|7.68|0
1672201500000|2022-12-28 04:25:00|9.69|7.69|9.69|7.69|9.7|7.7|9.69|7.69|0
1672201800000|2022-12-28 04:30:00|9.68|7.68|9.68|7.68|9.7|7.7|9.68|7.68|0
1672202100000|2022-12-28 04:35:00|9.69|7.69|9.71|7.71|9.71|7.71|9.68|7.68|0
1672202400000|2022-12-28 04:40:00|9.7|7.7|9.69|7.69|9.71|7.71|9.69|7.69|0
1672202700000|2022-12-28 04:45:00|9.68|7.68|9.69|7.69|9.69|7.69|9.67|7.67|0
1672203000000|2022-12-28 04:50:00|9.68|7.68|9.69|7.69|9.69|7.69|9.68|7.68|0
1672203300000|2022-12-28 04:55:00|9.68|7.68|9.67|7.67|9.68|7.68|9.67|7.67|0
1672203600000|2022-12-28 05:00:00|9.66|7.66|9.67|7.67|9.68|7.68|9.64|7.64|0
1672203900000|2022-12-28 05:05:00|9.66|7.66|9.66|7.66|9.67|7.67|9.65|7.65|0
1672204200000|2022-12-28 05:10:00|9.67|7.67|9.67|7.67|9.67|7.67|9.66|7.66|0
1672204500000|2022-12-28 05:15:00|9.68|7.68|9.7|7.7|9.71|7.71|9.67|7.67|0
1672204800000|2022-12-28 05:20:00|9.71|7.71|9.69|7.69|9.72|7.72|9.69|7.69|0
1672205100000|2022-12-28 05:25:00|9.7|7.7|9.69|7.69|9.7|7.7|9.68|7.68|0
1672205400000|2022-12-28 05:30:00|9.68|7.68|9.69|7.69|9.7|7.7|9.68|7.68|0
1672205700000|2022-12-28 05:35:00|9.7|7.7|9.71|7.71|9.71|7.71|9.69|7.69|0
1672206000000|2022-12-28 05:40:00|9.7|7.7|9.71|7.71|9.72|7.72|9.7|7.7|0
1672206300000|2022-12-28 05:45:00|9.72|7.72|9.74|7.74|9.74|7.74|9.72|7.72|0
1672206600000|2022-12-28 05:50:00|9.73|7.73|9.73|7.73|9.74|7.74|9.72|7.72|0
1672206900000|2022-12-28 05:55:00|9.74|7.74|9.73|7.73|9.75|7.75|9.72|7.72|0
1672207200000|2022-12-28 06:00:00|9.72|7.72|9.73|7.73|9.74|7.74|9.72|7.72|0
1672207500000|2022-12-28 06:05:00|9.72|7.72|9.74|7.74|9.74|7.74|9.72|7.72|0
1672207800000|2022-12-28 06:10:00|9.73|7.73|9.72|7.72|9.73|7.73|9.71|7.71|0
1672208100000|2022-12-28 06:15:00|9.71|7.71|9.72|7.72|9.72|7.72|9.71|7.71|0
1672208400000|2022-12-28 06:20:00|9.71|7.71|9.69|7.69|9.71|7.71|9.69|7.69|0
1672208700000|2022-12-28 06:25:00|9.68|7.68|9.67|7.67|9.69|7.69|9.67|7.67|0
1672209000000|2022-12-28 06:30:00|9.68|7.68|9.67|7.67|9.68|7.68|9.66|7.66|0
1672209300000|2022-12-28 06:35:00|9.66|7.66|9.66|7.66|9.67|7.67|9.66|7.66|0
1672209600000|2022-12-28 06:40:00|9.67|7.67|9.68|7.68|9.69|7.69|9.66|7.66|0
1672209900000|2022-12-28 06:45:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1672210200000|2022-12-28 06:50:00|9.65|7.65|9.66|7.66|9.67|7.67|9.65|7.65|0
1672210500000|2022-12-28 06:55:00|9.65|7.65|9.57|7.57|9.65|7.65|9.57|7.57|0
1672210800000|2022-12-28 07:00:00|9.56|7.56|9.57|7.57|9.58|7.58|9.55|7.55|0
1672211100000|2022-12-28 07:05:00|9.58|7.58|9.53|7.53|9.59|7.59|9.53|7.53|0
1672211400000|2022-12-28 07:10:00|9.54|7.54|9.52|7.52|9.55|7.55|9.51|7.51|0
1672211700000|2022-12-28 07:15:00|9.53|7.53|9.54|7.54|9.54|7.54|9.51|7.51|0
1672212000000|2022-12-28 07:20:00|9.53|7.53|9.54|7.54|9.55|7.55|9.53|7.53|0
1672212300000|2022-12-28 07:25:00|9.53|7.53|9.53|7.53|9.54|7.54|9.52|7.52|0
1672212600000|2022-12-28 07:30:00|9.52|7.52|9.53|7.53|9.53|7.53|9.5|7.5|0
1672212900000|2022-12-28 07:35:00|9.52|7.52|9.55|7.55|9.55|7.55|9.52|7.52|0
1672213200000|2022-12-28 07:40:00|9.54|7.54|9.56|7.56|9.57|7.57|9.54|7.54|0
1672213500000|2022-12-28 07:45:00|9.57|7.57|9.56|7.56|9.57|7.57|9.54|7.54|0
1672213800000|2022-12-28 07:50:00|9.57|7.57|9.55|7.55|9.57|7.57|9.55|7.55|0
1672214100000|2022-12-28 07:55:00|9.54|7.54|9.5|7.5|9.56|7.56|9.5|7.5|0
1672214400000|2022-12-28 08:00:00|9.51|7.51|9.49|7.49|9.53|7.53|9.48|7.48|0
1672214700000|2022-12-28 08:05:00|9.3|7.7|9.33|7.73|9.34|7.74|9.29|7.69|0
1672215000000|2022-12-28 08:10:00|9.32|7.72|9.34|7.74|9.34|7.74|9.3|7.7|0
1672215300000|2022-12-28 08:15:00|9.33|7.73|9.27|7.67|9.33|7.73|9.26|7.66|0
1672215600000|2022-12-28 08:20:00|9.26|7.66|9.29|7.69|9.29|7.69|9.24|7.64|0
1672215900000|2022-12-28 08:25:00|9.28|7.68|9.3|7.7|9.31|7.71|9.27|7.67|0
1672216200000|2022-12-28 08:30:00|9.29|7.69|9.29|7.69|9.32|7.72|9.28|7.68|0
1672216500000|2022-12-28 08:35:00|9.28|7.68|9.32|7.72|9.32|7.72|9.28|7.68|0
1672216800000|2022-12-28 08:40:00|9.31|7.71|9.36|7.76|9.36|7.76|9.31|7.71|0
1672217100000|2022-12-28 08:45:00|9.35|7.75|9.38|7.78|9.39|7.79|9.34|7.74|0
1672217400000|2022-12-28 08:50:00|9.37|7.77|9.38|7.78|9.39|7.79|9.36|7.76|0
1672217700000|2022-12-28 08:55:00|9.39|7.79|9.41|7.81|9.41|7.81|9.38|7.78|0
1672218000000|2022-12-28 09:00:00|9.42|7.82|9.43|7.83|9.43|7.83|9.39|7.79|0
1672218300000|2022-12-28 09:05:00|9.42|7.82|9.47|7.87|9.47|7.87|9.42|7.82|0
1672218600000|2022-12-28 09:10:00|9.48|7.88|9.57|7.97|9.57|7.97|9.48|7.88|0
1672218900000|2022-12-28 09:15:00|9.56|7.96|9.53|7.93|9.56|7.96|9.5|7.9|0
1672219200000|2022-12-28 09:20:00|9.52|7.92|9.54|7.94|9.54|7.94|9.5|7.9|0
1672219500000|2022-12-28 09:25:00|9.55|7.95|9.55|7.95|9.57|7.97|9.52|7.92|0
1672219800000|2022-12-28 09:30:00|9.54|7.94|9.51|7.91|9.54|7.94|9.5|7.9|0
1672220100000|2022-12-28 09:35:00|9.5|7.9|9.5|7.9|9.52|7.92|9.49|7.89|0
1672220400000|2022-12-28 09:40:00|9.51|7.91|9.5|7.9|9.52|7.92|9.5|7.9|0
1672220700000|2022-12-28 09:45:00|9.51|7.91|9.46|7.86|9.51|7.91|9.46|7.86|0
1672221000000|2022-12-28 09:50:00|9.47|7.87|9.47|7.87|9.48|7.88|9.45|7.85|0
1672221300000|2022-12-28 09:55:00|9.46|7.86|9.46|7.86|9.49|7.89|9.45|7.85|0
1672221600000|2022-12-28 10:00:00|9.47|7.87|9.45|7.85|9.48|7.88|9.45|7.85|0
1672221900000|2022-12-28 10:05:00|9.46|7.86|9.46|7.86|9.47|7.87|9.44|7.84|0
1672222200000|2022-12-28 10:10:00|9.47|7.87|9.43|7.83|9.48|7.88|9.42|7.82|0
1672222500000|2022-12-28 10:15:00|9.44|7.84|9.43|7.83|9.45|7.85|9.42|7.82|0
1672222800000|2022-12-28 10:20:00|9.42|7.82|9.43|7.83|9.43|7.83|9.41|7.81|0
1672223100000|2022-12-28 10:25:00|9.42|7.82|9.44|7.84|9.46|7.86|9.42|7.82|0
1672223400000|2022-12-28 10:30:00|9.43|7.83|9.44|7.84|9.45|7.85|9.42|7.82|0
1672223700000|2022-12-28 10:35:00|9.45|7.85|9.46|7.86|9.49|7.89|9.44|7.84|0
1672224000000|2022-12-28 10:40:00|9.45|7.85|9.45|7.85|9.47|7.87|9.44|7.84|0
1672224300000|2022-12-28 10:45:00|9.44|7.84|9.42|7.82|9.44|7.84|9.41|7.81|0
1672224600000|2022-12-28 10:50:00|9.43|7.83|9.39|7.79|9.43|7.83|9.37|7.77|0
1672224900000|2022-12-28 10:55:00|9.38|7.78|9.35|7.75|9.39|7.79|9.32|7.72|0
1672225200000|2022-12-28 11:00:00|9.34|7.74|9.33|7.73|9.35|7.75|9.33|7.73|0
1672225500000|2022-12-28 11:05:00|9.34|7.74|9.36|7.76|9.36|7.76|9.33|7.73|0
1672225800000|2022-12-28 11:10:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1672226100000|2022-12-28 11:15:00|9.34|7.74|9.38|7.78|9.39|7.79|9.34|7.74|0
1672226400000|2022-12-28 11:20:00|9.37|7.77|9.37|7.77|9.4|7.8|9.36|7.76|0
1672226700000|2022-12-28 11:25:00|9.36|7.76|9.39|7.79|9.4|7.8|9.36|7.76|0
1672227000000|2022-12-28 11:30:00|9.38|7.78|9.38|7.78|9.39|7.79|9.37|7.77|0
1672227300000|2022-12-28 11:35:00|9.37|7.77|9.36|7.76|9.37|7.77|9.35|7.75|0
1672227600000|2022-12-28 11:40:00|9.37|7.77|9.35|7.75|9.38|7.78|9.35|7.75|0
1672227900000|2022-12-28 11:45:00|9.34|7.74|9.28|7.68|9.34|7.74|9.27|7.67|0
1672228200000|2022-12-28 11:50:00|9.29|7.69|9.31|7.71|9.31|7.71|9.27|7.67|0
1672228500000|2022-12-28 11:55:00|9.3|7.7|9.29|7.69|9.31|7.71|9.27|7.67|0
1672228800000|2022-12-28 12:00:00|9.3|7.7|9.31|7.71|9.32|7.72|9.29|7.69|0
1672229100000|2022-12-28 12:05:00|9.3|7.7|9.31|7.71|9.32|7.72|9.29|7.69|0
1672229400000|2022-12-28 12:10:00|9.32|7.72|9.31|7.71|9.33|7.73|9.31|7.71|0
1672229700000|2022-12-28 12:15:00|9.32|7.72|9.32|7.72|9.33|7.73|9.29|7.69|0
1672230000000|2022-12-28 12:20:00|9.31|7.71|9.3|7.7|9.31|7.71|9.28|7.68|0
1672230300000|2022-12-28 12:25:00|9.29|7.69|9.28|7.68|9.31|7.71|9.28|7.68|0
1672230600000|2022-12-28 12:30:00|9.29|7.69|9.27|7.67|9.29|7.69|9.26|7.66|0
1672230900000|2022-12-28 12:35:00|9.28|7.68|9.3|7.7|9.3|7.7|9.27|7.67|0
1672231200000|2022-12-28 12:40:00|9.31|7.71|9.3|7.7|9.32|7.72|9.29|7.69|0
1672231500000|2022-12-28 12:45:00|9.29|7.69|9.26|7.66|9.29|7.69|9.25|7.65|0
1672231800000|2022-12-28 12:50:00|9.25|7.65|9.26|7.66|9.27|7.67|9.25|7.65|0
1672232100000|2022-12-28 12:55:00|9.25|7.65|9.27|7.67|9.27|7.67|9.25|7.65|0
1672232400000|2022-12-28 13:00:00|9.26|7.66|9.24|7.64|9.26|7.66|9.24|7.64|0
1672232700000|2022-12-28 13:05:00|9.25|7.65|9.29|7.69|9.29|7.69|9.24|7.64|0
1672233000000|2022-12-28 13:10:00|9.28|7.68|9.29|7.69|9.29|7.69|9.26|7.66|0
1672233300000|2022-12-28 13:15:00|9.3|7.7|9.28|7.68|9.3|7.7|9.25|7.65|0
1672233600000|2022-12-28 13:20:00|9.29|7.69|9.31|7.71|9.31|7.71|9.28|7.68|0
1672233900000|2022-12-28 13:25:00|9.32|7.72|9.34|7.74|9.34|7.74|9.3|7.7|0
1672234200000|2022-12-28 13:30:00|9.35|7.75|9.37|7.77|9.38|7.78|9.34|7.74|0
1672234500000|2022-12-28 13:35:00|9.36|7.76|9.37|7.77|9.4|7.8|9.36|7.76|0
1672234800000|2022-12-28 13:40:00|9.36|7.76|9.42|7.82|9.43|7.83|9.36|7.76|0
1672235100000|2022-12-28 13:45:00|9.43|7.83|9.42|7.82|9.44|7.84|9.4|7.8|0
1672235400000|2022-12-28 13:50:00|9.43|7.83|9.44|7.84|9.47|7.87|9.43|7.83|0
1672235700000|2022-12-28 13:55:00|9.45|7.85|9.43|7.83|9.47|7.87|9.42|7.82|0
1672236000000|2022-12-28 14:00:00|9.42|7.82|9.4|7.8|9.42|7.82|9.39|7.79|0
1672236300000|2022-12-28 14:05:00|9.41|7.81|9.4|7.8|9.43|7.83|9.39|7.79|0
1672236600000|2022-12-28 14:10:00|9.41|7.81|9.41|7.81|9.44|7.84|9.39|7.79|0
1672236900000|2022-12-28 14:15:00|9.4|7.8|9.42|7.82|9.42|7.82|9.39|7.79|0
1672237200000|2022-12-28 14:20:00|9.43|7.83|9.41|7.81|9.43|7.83|9.4|7.8|0
1672237500000|2022-12-28 14:25:00|9.44|7.84|9.51|7.91|9.51|7.91|9.44|7.84|0
1672237800000|2022-12-28 14:30:00|9.5|7.9|9.23|7.63|9.63|8.03|9.21|7.61|0
1672238100000|2022-12-28 14:35:00|9.2|7.6|9.2|7.6|9.25|7.65|9.11|7.51|0
1672238400000|2022-12-28 14:40:00|9.18|7.58|9.19|7.59|9.22|7.62|9.13|7.53|0
1672238700000|2022-12-28 14:45:00|9.18|7.58|9.09|7.49|9.18|7.58|9.08|7.48|0
1672239000000|2022-12-28 14:50:00|9.1|7.5|9.29|7.69|9.37|7.77|9.1|7.5|0
1672239300000|2022-12-28 14:55:00|9.3|7.7|9.29|7.69|9.33|7.73|9.23|7.63|0
1672239600000|2022-12-28 15:00:00|9.25|7.65|9.26|7.66|9.31|7.71|9.12|7.52|0
1672239900000|2022-12-28 15:05:00|9.25|7.65|9.32|7.72|9.34|7.74|9.24|7.64|0
1672240200000|2022-12-28 15:10:00|9.34|7.74|9.33|7.73|9.4|7.8|9.3|7.7|0
1672240500000|2022-12-28 15:15:00|9.32|7.72|9.08|7.48|9.35|7.75|9.08|7.48|0
1672240800000|2022-12-28 15:20:00|9.07|7.47|9.14|7.54|9.14|7.54|9.06|7.46|0
1672241100000|2022-12-28 15:25:00|9.16|7.56|9.37|7.77|9.41|7.81|9.15|7.55|0
1672241400000|2022-12-28 15:30:00|9.38|7.78|9.35|7.75|9.43|7.83|9.3|7.7|0
1672241700000|2022-12-28 15:35:00|9.36|7.76|9.38|7.78|9.45|7.85|9.33|7.73|0
1672242000000|2022-12-28 15:40:00|9.39|7.79|9.4|7.8|9.41|7.81|9.33|7.73|0
1672242300000|2022-12-28 15:45:00|9.41|7.81|9.38|7.78|9.42|7.82|9.34|7.74|0
1672242600000|2022-12-28 15:50:00|9.39|7.79|9.48|7.88|9.49|7.89|9.38|7.78|0
1672242900000|2022-12-28 15:55:00|9.49|7.89|9.62|8.02|9.63|8.03|9.46|7.86|0
1672243200000|2022-12-28 16:00:00|9.63|8.03|9.26|7.66|9.69|8.09|8.95|7.35|0
1672243500000|2022-12-28 16:05:00|9.27|7.67|9.36|7.76|9.39|7.79|9.27|7.67|0
1672243800000|2022-12-28 16:10:00|9.37|7.77|9.4|7.8|9.41|7.81|9.31|7.71|0
1672244100000|2022-12-28 16:15:00|9.38|7.78|9.34|7.74|9.44|7.84|9.34|7.74|0
1672244400000|2022-12-28 16:20:00|9.33|7.73|9.32|7.72|9.38|7.78|9.3|7.7|0
1672244700000|2022-12-28 16:25:00|9.33|7.73|9.34|7.74|9.36|7.76|9.3|7.7|0
1672245000000|2022-12-28 16:30:00|9.33|7.73|9.29|7.69|9.35|7.75|9.21|7.61|0
1672245300000|2022-12-28 16:35:00|9.28|7.68|9.31|7.71|9.35|7.75|9.27|7.67|0
1672245600000|2022-12-28 16:40:00|9.29|7.69|9.26|7.66|9.32|7.72|9.25|7.65|0
1672245900000|2022-12-28 16:45:00|9.27|7.67|9.38|7.78|9.39|7.79|9.27|7.67|0
1672246200000|2022-12-28 16:50:00|9.39|7.79|9.37|7.77|9.39|7.79|9.32|7.72|0
1672246500000|2022-12-28 16:55:00|9.38|7.78|9.41|7.81|9.42|7.82|9.37|7.77|0
1672246800000|2022-12-28 17:00:00|9.44|7.84|9.41|7.81|9.44|7.84|9.19|7.59|0
1672247100000|2022-12-28 17:05:00|9.42|7.82|9.38|7.78|9.45|7.85|9.37|7.77|0
1672247400000|2022-12-28 17:10:00|9.39|7.79|9.47|7.87|9.47|7.87|9.37|7.77|0
1672247700000|2022-12-28 17:15:00|9.46|7.86|9.45|7.85|9.49|7.89|9.42|7.82|0
1672248000000|2022-12-28 17:20:00|9.46|7.86|9.47|7.87|9.49|7.89|9.43|7.83|0
1672248300000|2022-12-28 17:25:00|9.46|7.86|9.39|7.79|9.47|7.87|9.38|7.78|0
1672248600000|2022-12-28 17:30:00|9.38|7.78|9.31|7.71|9.39|7.79|9.3|7.7|0
1672248900000|2022-12-28 17:35:00|9.3|7.7|9.3|7.7|9.34|7.74|9.25|7.65|0
1672249200000|2022-12-28 17:40:00|9.29|7.69|9.3|7.7|9.34|7.74|9.27|7.67|0
1672249500000|2022-12-28 17:45:00|9.29|7.69|9.15|7.55|9.3|7.7|9.15|7.55|0
1672249800000|2022-12-28 17:50:00|9.16|7.56|9.24|7.64|9.39|7.79|9.15|7.55|0
1672250100000|2022-12-28 17:55:00|9.23|7.63|9.18|7.58|9.28|7.68|9.15|7.55|0
1672250400000|2022-12-28 18:00:00|9.19|7.59|9.08|7.48|9.2|7.6|9.05|7.45|0
1672250700000|2022-12-28 18:05:00|9.07|7.47|9.08|7.48|9.1|7.5|9.04|7.44|0
1672251000000|2022-12-28 18:10:00|9.07|7.47|9.12|7.52|9.12|7.52|9.01|7.41|0
1672251300000|2022-12-28 18:15:00|9.11|7.51|9.11|7.51|9.14|7.54|9.07|7.47|0
1672251600000|2022-12-28 18:20:00|9.1|7.5|9.21|7.61|9.21|7.61|9.09|7.49|0
1672251900000|2022-12-28 18:25:00|9.2|7.6|9.18|7.58|9.22|7.62|9.17|7.57|0
1672252200000|2022-12-28 18:30:00|9.19|7.59|9.26|7.66|9.26|7.66|9.18|7.58|0
1672252500000|2022-12-28 18:35:00|9.27|7.67|9.31|7.71|9.32|7.72|9.23|7.63|0
1672252800000|2022-12-28 18:40:00|9.3|7.7|9.27|7.67|9.3|7.7|9.22|7.62|0
1672253100000|2022-12-28 18:45:00|9.26|7.66|9.25|7.65|9.28|7.68|9.21|7.61|0
1672253400000|2022-12-28 18:50:00|9.26|7.66|9.26|7.66|9.34|7.74|9.24|7.64|0
1672253700000|2022-12-28 18:55:00|9.27|7.67|9.3|7.7|9.32|7.72|9.26|7.66|0
1672254000000|2022-12-28 19:00:00|9.31|7.71|9.26|7.66|9.32|7.72|9.25|7.65|0
1672254300000|2022-12-28 19:05:00|9.27|7.67|9.28|7.68|9.32|7.72|9.24|7.64|0
1672254600000|2022-12-28 19:10:00|9.27|7.67|9.24|7.64|9.32|7.72|9.23|7.63|0
1672254900000|2022-12-28 19:15:00|9.25|7.65|9.23|7.63|9.34|7.74|9.22|7.62|0
1672255200000|2022-12-28 19:20:00|9.24|7.64|9.28|7.68|9.3|7.7|9.22|7.62|0
1672255500000|2022-12-28 19:25:00|9.27|7.67|9.29|7.69|9.32|7.72|9.26|7.66|0
1672255800000|2022-12-28 19:30:00|9.3|7.7|9.31|7.71|9.31|7.71|9.2|7.6|0
1672256100000|2022-12-28 19:35:00|9.3|7.7|9.29|7.69|9.33|7.73|9.28|7.68|0
1672256400000|2022-12-28 19:40:00|9.28|7.68|9.14|7.54|9.28|7.68|9.14|7.54|0
1672256700000|2022-12-28 19:45:00|9.15|7.55|9.18|7.58|9.19|7.59|9.1|7.5|0
1672257000000|2022-12-28 19:50:00|9.19|7.59|9.24|7.64|9.26|7.66|9.18|7.58|0
1672257300000|2022-12-28 19:55:00|9.25|7.65|9.29|7.69|9.31|7.71|9.23|7.63|0
1672257600000|2022-12-28 20:00:00|9.3|7.7|9.42|7.82|9.42|7.82|9.27|7.67|0
1672257900000|2022-12-28 20:05:00|9.41|7.81|9.48|7.88|9.49|7.89|8.26|6.66|0
1672258200000|2022-12-28 20:10:00|9.49|7.89|9.62|8.02|9.62|8.02|9.48|7.88|0
1672258500000|2022-12-28 20:15:00|9.63|8.03|9.57|7.97|9.64|8.04|9.5|7.9|0
1672258800000|2022-12-28 20:20:00|9.58|7.98|9.64|8.04|9.66|8.06|9.55|7.95|0
1672259100000|2022-12-28 20:25:00|9.63|8.03|9.45|7.85|9.64|8.04|9.18|7.58|0
1672259400000|2022-12-28 20:30:00|9.46|7.86|9.42|7.82|9.46|7.86|9.37|7.77|0
1672259700000|2022-12-28 20:35:00|9.41|7.81|9.44|7.84|9.49|7.89|9.38|7.78|0
1672260000000|2022-12-28 20:40:00|9.43|7.83|9.54|7.94|9.55|7.95|9.43|7.83|0
1672260300000|2022-12-28 20:45:00|9.55|7.95|9.48|7.88|9.57|7.97|9.45|7.85|0
1672260600000|2022-12-28 20:50:00|9.51|7.91|9.49|7.89|9.52|7.92|9.44|7.84|0
1672260900000|2022-12-28 20:55:00|9.5|7.9|9.52|7.92|9.52|7.92|9.45|7.85|0
1672261200000|2022-12-28 21:00:00|9.53|7.93|9.55|7.95|9.57|7.97|9.49|7.89|0
1672261500000|2022-12-28 21:05:00|9.54|7.94|9.44|7.84|9.54|7.94|9.44|7.84|0
1672261800000|2022-12-28 21:10:00|9.43|7.83|9.46|7.86|9.46|7.86|9.42|7.82|0
1672262100000|2022-12-28 21:15:00|9.66|7.66|9.67|7.67|9.67|7.67|9.64|7.64|0
1672262400000|2022-12-28 21:20:00|9.66|7.66|9.7|7.7|9.7|7.7|9.66|7.66|0
1672262700000|2022-12-28 21:25:00|9.71|7.71|9.71|7.71|9.73|7.73|9.71|7.71|0
1672263000000|2022-12-28 21:30:00|9.72|7.72|9.71|7.71|9.72|7.72|9.7|7.7|0
1672263300000|2022-12-28 21:35:00|9.7|7.7|9.69|7.69|9.73|7.73|9.69|7.69|0
1672263600000|2022-12-28 21:40:00|9.68|7.68|9.67|7.67|9.69|7.69|9.67|7.67|0
1672263900000|2022-12-28 21:45:00|9.68|7.68|9.67|7.67|9.68|7.68|9.66|7.66|0
1672264200000|2022-12-28 21:50:00|9.66|7.66|9.67|7.67|9.67|7.67|9.66|7.66|0
1672264500000|2022-12-28 21:55:00|9.66|7.66|9.65|7.65|9.66|7.66|9.65|7.65|0
1672264800000|2022-12-28 22:00:00|9.66|7.66|9.66|7.66|9.66|7.66|9.65|7.65|0
1672265100000|2022-12-28 22:05:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1672265400000|2022-12-28 22:10:00|9.65|7.65|9.65|7.65|9.66|7.66|9.65|7.65|0
1672265700000|2022-12-28 22:15:00|9.66|7.66|9.66|7.66|9.66|7.66|9.66|7.66|0
1672266000000|2022-12-28 22:20:00|9.65|7.65|9.65|7.65|9.65|7.65|9.65|7.65|0
1672266300000|2022-12-28 22:25:00|9.64|7.64|9.64|7.64|9.64|7.64|9.64|7.64|0
1672266600000|2022-12-28 22:30:00|9.63|7.63|9.63|7.63|9.63|7.63|9.63|7.63|0
1672266900000|2022-12-28 22:35:00|9.64|7.64|9.63|7.63|9.64|7.64|9.63|7.63|0
1672267200000|2022-12-28 22:40:00|9.62|7.62|9.62|7.62|9.62|7.62|9.62|7.62|0
1672267500000|2022-12-28 22:45:00|9.61|7.61|9.62|7.62|9.62|7.62|9.61|7.61|0
1672267800000|2022-12-28 22:50:00|9.61|7.61|9.62|7.62|9.63|7.63|9.61|7.61|0
1672268100000|2022-12-28 22:55:00|9.63|7.63|9.63|7.63|9.63|7.63|9.63|7.63|0
1672268400000|2022-12-28 23:00:00|9.61|7.61|9.61|7.61|9.63|7.63|9.57|7.57|0
1672268700000|2022-12-28 23:05:00|9.6|7.6|9.61|7.61|9.64|7.64|9.6|7.6|0
1672269000000|2022-12-28 23:10:00|9.6|7.6|9.63|7.63|9.63|7.63|9.6|7.6|0
1672269300000|2022-12-28 23:15:00|9.62|7.62|9.65|7.65|9.67|7.67|9.62|7.62|0
1672269600000|2022-12-28 23:20:00|9.64|7.64|9.65|7.65|9.66|7.66|9.64|7.64|0
1672269900000|2022-12-28 23:25:00|9.66|7.66|9.63|7.63|9.66|7.66|9.62|7.62|0
1672270200000|2022-12-28 23:30:00|9.64|7.64|9.59|7.59|9.64|7.64|9.59|7.59|0
1672270500000|2022-12-28 23:35:00|9.6|7.6|9.59|7.59|9.6|7.6|9.58|7.58|0
1672270800000|2022-12-28 23:40:00|9.6|7.6|9.59|7.59|9.6|7.6|9.58|7.58|0
1672271100000|2022-12-28 23:45:00|9.6|7.6|9.62|7.62|9.62|7.62|9.59|7.59|0
1672271400000|2022-12-28 23:50:00|9.63|7.63|9.6|7.6|9.64|7.64|9.59|7.59|0
1672271700000|2022-12-28 23:55:00|9.59|7.59|9.61|7.61|9.62|7.62|9.59|7.59|0
1672272000000|2022-12-29 00:00:00|9.6|7.6|9.58|7.58|9.61|7.61|9.58|7.58|0
1672272300000|2022-12-29 00:05:00|9.59|7.59|9.59|7.59|9.59|7.59|9.57|7.57|0
1672272600000|2022-12-29 00:10:00|9.6|7.6|9.65|7.65|9.65|7.65|9.59|7.59|0
1672272900000|2022-12-29 00:15:00|9.64|7.64|9.68|7.68|9.71|7.71|9.64|7.64|0
1672273200000|2022-12-29 00:20:00|9.67|7.67|9.66|7.66|9.68|7.68|9.65|7.65|0
1672273500000|2022-12-29 00:25:00|9.67|7.67|9.7|7.7|9.72|7.72|9.66|7.66|0
1672273800000|2022-12-29 00:30:00|9.71|7.71|9.72|7.72|9.72|7.72|9.69|7.69|0
1672274100000|2022-12-29 00:35:00|9.71|7.71|9.66|7.66|9.71|7.71|9.66|7.66|0
1672274400000|2022-12-29 00:40:00|9.67|7.67|9.67|7.67|9.69|7.69|9.66|7.66|0
1672274700000|2022-12-29 00:45:00|9.68|7.68|9.64|7.64|9.68|7.68|9.64|7.64|0
1672275000000|2022-12-29 00:50:00|9.65|7.65|9.66|7.66|9.66|7.66|9.64|7.64|0
1672275300000|2022-12-29 00:55:00|9.67|7.67|9.63|7.63|9.67|7.67|9.63|7.63|0
1672275600000|2022-12-29 01:00:00|9.62|7.62|9.62|7.62|9.63|7.63|9.61|7.61|0
1672275900000|2022-12-29 01:05:00|9.63|7.63|9.64|7.64|9.66|7.66|9.63|7.63|0
1672276200000|2022-12-29 01:10:00|9.63|7.63|9.6|7.6|9.64|7.64|9.59|7.59|0
1672276500000|2022-12-29 01:15:00|9.59|7.59|9.61|7.61|9.62|7.62|9.59|7.59|0
1672276800000|2022-12-29 01:20:00|9.62|7.62|9.65|7.65|9.65|7.65|9.61|7.61|0
1672277100000|2022-12-29 01:25:00|9.66|7.66|9.62|7.62|9.66|7.66|9.62|7.62|0
1672277400000|2022-12-29 01:30:00|9.63|7.63|9.62|7.62|9.63|7.63|9.6|7.6|0
1672277700000|2022-12-29 01:35:00|9.63|7.63|9.68|7.68|9.7|7.7|9.61|7.61|0
1672278000000|2022-12-29 01:40:00|9.67|7.67|9.65|7.65|9.67|7.67|9.64|7.64|0
1672278300000|2022-12-29 01:45:00|9.66|7.66|9.65|7.65|9.67|7.67|9.64|7.64|0
1672278600000|2022-12-29 01:50:00|9.66|7.66|9.68|7.68|9.68|7.68|9.65|7.65|0
1672278900000|2022-12-29 01:55:00|9.69|7.69|9.66|7.66|9.69|7.69|9.64|7.64|0
1672279200000|2022-12-29 02:00:00|9.67|7.67|9.69|7.69|9.7|7.7|9.66|7.66|0
1672279500000|2022-12-29 02:05:00|9.7|7.7|9.7|7.7|9.7|7.7|9.67|7.67|0
1672279800000|2022-12-29 02:10:00|9.69|7.69|9.67|7.67|9.69|7.69|9.67|7.67|0
1672280100000|2022-12-29 02:15:00|9.66|7.66|9.66|7.66|9.66|7.66|9.65|7.65|0
1672280400000|2022-12-29 02:20:00|9.65|7.65|9.66|7.66|9.66|7.66|9.64|7.64|0
1672280700000|2022-12-29 02:25:00|9.67|7.67|9.64|7.64|9.67|7.67|9.63|7.63|0
1672281000000|2022-12-29 02:30:00|9.63|7.63|9.63|7.63|9.64|7.64|9.63|7.63|0
1672281300000|2022-12-29 02:35:00|9.62|7.62|9.68|7.68|9.69|7.69|9.62|7.62|0
1672281600000|2022-12-29 02:40:00|9.67|7.67|9.63|7.63|9.67|7.67|9.62|7.62|0
1672281900000|2022-12-29 02:45:00|9.62|7.62|9.63|7.63|9.63|7.63|9.62|7.62|0
1672282200000|2022-12-29 02:50:00|9.62|7.62|9.62|7.62|9.63|7.63|9.62|7.62|0
1672282500000|2022-12-29 02:55:00|9.63|7.63|9.64|7.64|9.65|7.65|9.63|7.63|0
1672282800000|2022-12-29 03:00:00|9.63|7.63|9.65|7.65|9.67|7.67|9.63|7.63|0
1672283100000|2022-12-29 03:05:00|9.66|7.66|9.63|7.63|9.66|7.66|9.63|7.63|0
1672283400000|2022-12-29 03:10:00|9.62|7.62|9.65|7.65|9.65|7.65|9.62|7.62|0
1672283700000|2022-12-29 03:15:00|9.66|7.66|9.66|7.66|9.66|7.66|9.64|7.64|0
1672284000000|2022-12-29 03:20:00|9.65|7.65|9.65|7.65|9.65|7.65|9.64|7.64|0
1672284300000|2022-12-29 03:25:00|9.64|7.64|9.64|7.64|9.65|7.65|9.64|7.64|0
1672284600000|2022-12-29 03:30:00|9.63|7.63|9.66|7.66|9.66|7.66|9.63|7.63|0
1672284900000|2022-12-29 03:35:00|9.65|7.65|9.67|7.67|9.68|7.68|9.65|7.65|0
1672285200000|2022-12-29 03:40:00|9.66|7.66|9.68|7.68|9.69|7.69|9.66|7.66|0
1672285500000|2022-12-29 03:45:00|9.69|7.69|9.67|7.67|9.7|7.7|9.67|7.67|0
1672285800000|2022-12-29 03:50:00|9.66|7.66|9.64|7.64|9.67|7.67|9.64|7.64|0
1672286100000|2022-12-29 03:55:00|9.65|7.65|9.63|7.63|9.65|7.65|9.63|7.63|0
1672286400000|2022-12-29 04:00:00|9.64|7.64|9.63|7.63|9.64|7.64|9.63|7.63|0
1672286700000|2022-12-29 04:05:00|9.62|7.62|9.64|7.64|9.64|7.64|9.62|7.62|0
1672287000000|2022-12-29 04:10:00|9.63|7.63|9.63|7.63|9.64|7.64|9.62|7.62|0
1672287300000|2022-12-29 04:15:00|9.64|7.64|9.64|7.64|9.64|7.64|9.62|7.62|0
1672287600000|2022-12-29 04:20:00|9.63|7.63|9.64|7.64|9.64|7.64|9.63|7.63|0
1672287900000|2022-12-29 04:25:00|9.63|7.63|9.64|7.64|9.64|7.64|9.63|7.63|0
1672288200000|2022-12-29 04:30:00|9.65|7.65|9.61|7.61|9.65|7.65|9.61|7.61|0
1672288500000|2022-12-29 04:35:00|9.62|7.62|9.63|7.63|9.63|7.63|9.61|7.61|0
1672288800000|2022-12-29 04:40:00|9.62|7.62|9.62|7.62|9.63|7.63|9.62|7.62|0
1672289100000|2022-12-29 04:45:00|9.61|7.61|9.59|7.59|9.61|7.61|9.59|7.59|0
1672289400000|2022-12-29 04:50:00|9.58|7.58|9.57|7.57|9.59|7.59|9.57|7.57|0
1672289700000|2022-12-29 04:55:00|9.58|7.58|9.57|7.57|9.58|7.58|9.57|7.57|0
1672290000000|2022-12-29 05:00:00|9.58|7.58|9.58|7.58|9.58|7.58|9.58|7.58|0
1672290300000|2022-12-29 05:05:00|9.57|7.57|9.57|7.57|9.57|7.57|9.56|7.56|0
1672290600000|2022-12-29 05:10:00|9.58|7.58|9.59|7.59|9.59|7.59|9.57|7.57|0
1672290900000|2022-12-29 05:15:00|9.58|7.58|9.61|7.61|9.62|7.62|9.58|7.58|0
1672291200000|2022-12-29 05:20:00|9.6|7.6|9.63|7.63|9.63|7.63|9.6|7.6|0
1672291500000|2022-12-29 05:25:00|9.62|7.62|9.64|7.64|9.65|7.65|9.62|7.62|0
1672291800000|2022-12-29 05:30:00|9.63|7.63|9.61|7.61|9.63|7.63|9.61|7.61|0
1672292100000|2022-12-29 05:35:00|9.62|7.62|9.62|7.62|9.62|7.62|9.61|7.61|0
1672292400000|2022-12-29 05:40:00|9.61|7.61|9.62|7.62|9.63|7.63|9.61|7.61|0
1672292700000|2022-12-29 05:45:00|9.63|7.63|9.62|7.62|9.63|7.63|9.61|7.61|0
1672293000000|2022-12-29 05:50:00|9.61|7.61|9.61|7.61|9.62|7.62|9.6|7.6|0
1672293300000|2022-12-29 05:55:00|9.62|7.62|9.62|7.62|9.63|7.63|9.62|7.62|0
1672293600000|2022-12-29 06:00:00|9.61|7.61|9.63|7.63|9.63|7.63|9.61|7.61|0
1672293900000|2022-12-29 06:05:00|9.62|7.62|9.62|7.62|9.64|7.64|9.61|7.61|0
1672294200000|2022-12-29 06:10:00|9.63|7.63|9.61|7.61|9.63|7.63|9.6|7.6|0
1672294500000|2022-12-29 06:15:00|9.6|7.6|9.59|7.59|9.62|7.62|9.58|7.58|0
1672294800000|2022-12-29 06:20:00|9.58|7.58|9.61|7.61|9.62|7.62|9.58|7.58|0
1672295100000|2022-12-29 06:25:00|9.6|7.6|9.62|7.62|9.62|7.62|9.6|7.6|0
1672295400000|2022-12-29 06:30:00|9.61|7.61|9.62|7.62|9.62|7.62|9.61|7.61|0
1672295700000|2022-12-29 06:35:00|9.61|7.61|9.62|7.62|9.63|7.63|9.61|7.61|0
1672296000000|2022-12-29 06:40:00|9.63|7.63|9.65|7.65|9.65|7.65|9.62|7.62|0
1672296300000|2022-12-29 06:45:00|9.64|7.64|9.62|7.62|9.64|7.64|9.61|7.61|0
1672296600000|2022-12-29 06:50:00|9.61|7.61|9.61|7.61|9.61|7.61|9.6|7.6|0
1672296900000|2022-12-29 06:55:00|9.6|7.6|9.58|7.58|9.6|7.6|9.58|7.58|0
1672297200000|2022-12-29 07:00:00|9.57|7.57|10.21|8.21|10.61|8.61|9.57|7.57|0
1672297500000|2022-12-29 07:05:00|10.2|8.2|10.19|8.19|10.21|8.21|10.18|8.18|0
1672297800000|2022-12-29 07:10:00|10.2|8.2|10.21|8.21|10.21|8.21|10.19|8.19|0
1672298100000|2022-12-29 07:15:00|10.2|8.2|10.26|8.26|11.34|9.34|10.19|8.19|0
1672298400000|2022-12-29 07:20:00|10.27|8.27|9.89|7.89|10.27|8.27|9.72|7.72|0
1672298700000|2022-12-29 07:25:00|9.9|7.9|9.9|7.9|9.9|7.9|9.88|7.88|0
1672299000000|2022-12-29 07:30:00|9.91|7.91|9.9|7.9|9.91|7.91|9.9|7.9|0
1672299300000|2022-12-29 07:35:00|9.89|7.89|9.88|7.88|9.89|7.89|9.86|7.86|0
1672299600000|2022-12-29 07:40:00|9.89|7.89|9.87|7.87|9.89|7.89|9.86|7.86|0
1672299900000|2022-12-29 07:45:00|9.86|7.86|9.84|7.84|9.87|7.87|9.84|7.84|0
1672300200000|2022-12-29 07:50:00|9.85|7.85|9.84|7.84|9.86|7.86|9.83|7.83|0
1672300500000|2022-12-29 07:55:00|9.85|7.85|9.84|7.84|9.85|7.85|9.83|7.83|0
1672300800000|2022-12-29 08:00:00|9.83|7.83|9.86|7.86|9.88|7.88|9.83|7.83|0
1672301100000|2022-12-29 08:05:00|9.66|8.06|9.64|8.04|9.67|8.07|9.61|8.01|0
1672301400000|2022-12-29 08:10:00|9.63|8.03|9.65|8.05|9.66|8.06|9.62|8.02|0
1672301700000|2022-12-29 08:15:00|9.66|8.06|9.67|8.07|9.69|8.09|9.65|8.05|0
1672302000000|2022-12-29 08:20:00|9.68|8.08|9.68|8.08|9.69|8.09|9.65|8.05|0
1672302300000|2022-12-29 08:25:00|9.69|8.09|9.62|8.02|9.69|8.09|9.62|8.02|0
1672302600000|2022-12-29 08:30:00|9.63|8.03|9.65|8.05|9.69|8.09|9.62|8.02|0
1672302900000|2022-12-29 08:35:00|9.66|8.06|9.64|8.04|9.67|8.07|9.64|8.04|0
1672303200000|2022-12-29 08:40:00|9.63|8.03|9.64|8.04|9.66|8.06|9.62|8.02|0
1672303500000|2022-12-29 08:45:00|9.63|8.03|9.61|8.01|9.63|8.03|9.6|8|0
1672303800000|2022-12-29 08:50:00|9.6|8|9.58|7.98|9.61|8.01|9.57|7.97|0
1672304100000|2022-12-29 08:55:00|9.57|7.97|9.58|7.98|9.59|7.99|9.55|7.95|0
1672304400000|2022-12-29 09:00:00|9.57|7.97|9.53|7.93|9.59|7.99|9.53|7.93|0
1672304700000|2022-12-29 09:05:00|9.54|7.94|9.53|7.93|9.55|7.95|9.52|7.92|0
1672305000000|2022-12-29 09:10:00|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1672305300000|2022-12-29 09:15:00|9.52|7.92|9.51|7.91|9.52|7.92|9.49|7.89|0
1672305600000|2022-12-29 09:20:00|9.5|7.9|9.49|7.89|9.51|7.91|9.48|7.88|0
1672305900000|2022-12-29 09:25:00|9.48|7.88|9.52|7.92|9.52|7.92|9.47|7.87|0
1672306200000|2022-12-29 09:30:00|9.53|7.93|9.49|7.89|9.54|7.94|9.49|7.89|0
1672306500000|2022-12-29 09:35:00|9.51|7.91|9.48|7.88|9.51|7.91|9.47|7.87|0
1672306800000|2022-12-29 09:40:00|9.47|7.87|9.49|7.89|9.49|7.89|9.47|7.87|0
1672307100000|2022-12-29 09:45:00|9.48|7.88|9.48|7.88|9.48|7.88|9.47|7.87|0
1672307400000|2022-12-29 09:50:00|9.47|7.87|9.46|7.86|9.48|7.88|9.44|7.84|0
1672307700000|2022-12-29 09:55:00|9.45|7.85|9.48|7.88|9.48|7.88|9.45|7.85|0
1672308000000|2022-12-29 10:00:00|9.47|7.87|9.5|7.9|9.51|7.91|9.47|7.87|0
1672308300000|2022-12-29 10:05:00|9.51|7.91|9.5|7.9|9.52|7.92|9.5|7.9|0
1672308600000|2022-12-29 10:10:00|9.51|7.91|9.51|7.91|9.53|7.93|9.51|7.91|0
1672308900000|2022-12-29 10:15:00|9.52|7.92|9.53|7.93|9.53|7.93|9.51|7.91|0
1672309200000|2022-12-29 10:20:00|9.54|7.94|9.53|7.93|9.54|7.94|9.51|7.91|0
1672309500000|2022-12-29 10:25:00|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1672309800000|2022-12-29 10:30:00|9.5|7.9|9.5|7.9|9.54|7.94|9.49|7.89|0
1672310100000|2022-12-29 10:35:00|9.51|7.91|9.51|7.91|9.51|7.91|9.49|7.89|0
1672310400000|2022-12-29 10:40:00|9.5|7.9|9.48|7.88|9.51|7.91|9.48|7.88|0
1672310700000|2022-12-29 10:45:00|9.49|7.89|9.47|7.87|9.5|7.9|9.45|7.85|0
1672311000000|2022-12-29 10:50:00|9.48|7.88|9.48|7.88|9.48|7.88|9.46|7.86|0
1672311300000|2022-12-29 10:55:00|9.47|7.87|9.44|7.84|9.49|7.89|9.44|7.84|0
1672311600000|2022-12-29 11:00:00|9.43|7.83|9.4|7.8|9.44|7.84|9.4|7.8|0
1672311900000|2022-12-29 11:05:00|9.39|7.79|9.37|7.77|9.39|7.79|9.36|7.76|0
1672312200000|2022-12-29 11:10:00|9.36|7.76|9.44|7.84|9.57|7.97|9.36|7.76|0
1672312500000|2022-12-29 11:15:00|9.45|7.85|9.45|7.85|9.47|7.87|9.44|7.84|0
1672312800000|2022-12-29 11:20:00|9.46|7.86|9.46|7.86|9.47|7.87|9.45|7.85|0
1672313100000|2022-12-29 11:25:00|9.47|7.87|9.47|7.87|9.48|7.88|9.46|7.86|0
1672313400000|2022-12-29 11:30:00|9.46|7.86|9.46|7.86|9.48|7.88|9.46|7.86|0
1672313700000|2022-12-29 11:35:00|9.45|7.85|9.48|7.88|9.48|7.88|9.45|7.85|0
1672314000000|2022-12-29 11:40:00|9.49|7.89|9.51|7.91|9.52|7.92|9.49|7.89|0
1672314300000|2022-12-29 11:45:00|9.5|7.9|9.49|7.89|9.52|7.92|9.48|7.88|0
1672314600000|2022-12-29 11:50:00|9.5|7.9|9.45|7.85|9.5|7.9|9.44|7.84|0
1672314900000|2022-12-29 11:55:00|9.46|7.86|9.47|7.87|9.47|7.87|9.45|7.85|0
1672315200000|2022-12-29 12:00:00|9.48|7.88|9.47|7.87|9.49|7.89|9.46|7.86|0
1672315500000|2022-12-29 12:05:00|9.46|7.86|9.45|7.85|9.46|7.86|9.43|7.83|0
1672315800000|2022-12-29 12:10:00|9.44|7.84|9.43|7.83|9.46|7.86|9.43|7.83|0
1672316100000|2022-12-29 12:15:00|9.44|7.84|10.18|8.58|10.25|8.65|9.44|7.84|0
1672316400000|2022-12-29 12:20:00|10.1|8.5|10.28|8.68|10.29|8.69|10.1|8.5|0
1672316700000|2022-12-29 12:25:00|10.27|8.67|10.25|8.65|10.27|8.67|10.25|8.65|0
1672317000000|2022-12-29 12:30:00|10.26|8.66|10.28|8.68|10.3|8.7|10.26|8.66|0
1672317300000|2022-12-29 12:35:00|10.27|8.67|10.29|8.69|10.3|8.7|10.27|8.67|0
1672317600000|2022-12-29 12:40:00|10.28|8.68|10.27|8.67|10.3|8.7|10.27|8.67|0
1672317900000|2022-12-29 12:45:00|10.26|8.66|10.28|8.68|10.29|8.69|10.26|8.66|0
1672318200000|2022-12-29 12:50:00|10.29|8.69|10.28|8.68|10.31|8.71|10.28|8.68|0
1672318500000|2022-12-29 12:55:00|10.29|8.69|10.28|8.68|10.3|8.7|10.27|8.67|0
1672318800000|2022-12-29 13:00:00|10.27|8.67|10.25|8.65|10.28|8.68|10.25|8.65|0
1672319100000|2022-12-29 13:05:00|10.26|8.66|10.18|8.58|10.35|8.75|10.18|8.58|0
1672319400000|2022-12-29 13:10:00|10.19|8.59|10.19|8.59|10.21|8.61|10.18|8.58|0
1672319700000|2022-12-29 13:15:00|10.2|8.6|10.2|8.6|10.22|8.62|10.18|8.58|0
1672320000000|2022-12-29 13:20:00|10.21|8.61|10.19|8.59|10.23|8.63|10.19|8.59|0
1672320300000|2022-12-29 13:25:00|10.2|8.6|10.24|8.64|10.25|8.65|10.19|8.59|0
1672320600000|2022-12-29 13:30:00|10.25|8.65|10.15|8.55|10.26|8.66|10.12|8.52|0
1672320900000|2022-12-29 13:35:00|10.14|8.54|9.97|8.37|10.14|8.54|9.97|8.37|0
1672321200000|2022-12-29 13:40:00|9.98|8.38|9.95|8.35|10.02|8.42|9.94|8.34|0
1672321500000|2022-12-29 13:45:00|9.94|8.34|10|8.4|10.01|8.41|9.94|8.34|0
1672321800000|2022-12-29 13:50:00|9.99|8.39|10.03|8.43|10.06|8.46|9.98|8.38|0
1672322100000|2022-12-29 13:55:00|10.04|8.44|10.03|8.43|10.05|8.45|9.96|8.36|0
1672322400000|2022-12-29 14:00:00|10.02|8.42|9.98|8.38|10.03|8.43|9.97|8.37|0
1672322700000|2022-12-29 14:05:00|9.99|8.39|10.02|8.42|10.03|8.43|9.98|8.38|0
1672323000000|2022-12-29 14:10:00|10.01|8.41|10.03|8.43|10.04|8.44|9.99|8.39|0
1672323300000|2022-12-29 14:15:00|10.04|8.44|9.98|8.38|10.06|8.46|9.98|8.38|0
1672323600000|2022-12-29 14:20:00|9.99|8.39|9.98|8.38|10.01|8.41|9.96|8.36|0
1672323900000|2022-12-29 14:25:00|10|8.4|10.03|8.43|10.03|8.43|9.99|8.39|0
1672324200000|2022-12-29 14:30:00|10.04|8.44|9.95|8.35|10.14|8.54|9.9|8.3|0
1672324500000|2022-12-29 14:35:00|9.97|8.37|9.82|8.22|9.97|8.37|9.78|8.18|0
1672324800000|2022-12-29 14:40:00|9.81|8.21|9.73|8.13|9.81|8.21|9.64|8.04|0
1672325100000|2022-12-29 14:45:00|9.71|8.11|9.67|8.07|9.74|8.14|9.65|8.05|0
1672325400000|2022-12-29 14:50:00|9.66|8.06|9.67|8.07|9.77|8.17|9.62|8.02|0
1672325700000|2022-12-29 14:55:00|9.66|8.06|9.63|8.03|9.68|8.08|9.6|8|0
1672326000000|2022-12-29 15:00:00|9.59|7.99|9.63|8.03|9.67|8.07|9.56|7.96|0
1672326300000|2022-12-29 15:05:00|9.64|8.04|10.18|8.58|10.36|8.76|9.49|7.89|0
1672326600000|2022-12-29 15:10:00|10.17|8.57|10.09|8.49|10.17|8.57|10.07|8.47|0
1672326900000|2022-12-29 15:15:00|10.07|8.47|10.01|8.41|10.09|8.49|10.01|8.41|0
1672327200000|2022-12-29 15:20:00|10|8.4|10.04|8.44|10.08|8.48|9.99|8.39|0
1672327500000|2022-12-29 15:25:00|10.05|8.45|10.12|8.52|10.13|8.53|10.04|8.44|0
1672327800000|2022-12-29 15:30:00|10.1|8.5|9.99|8.39|10.1|8.5|9.99|8.39|0
1672328100000|2022-12-29 15:35:00|10|8.4|9.98|8.38|10.01|8.41|9.95|8.35|0
1672328400000|2022-12-29 15:40:00|9.97|8.37|10|8.4|10|8.4|9.95|8.35|0
1672328700000|2022-12-29 15:45:00|9.99|8.39|10.05|8.45|10.07|8.47|9.98|8.38|0
1672329000000|2022-12-29 15:50:00|10.04|8.44|9.97|8.37|10.04|8.44|9.96|8.36|0
1672329300000|2022-12-29 15:55:00|9.98|8.38|9.94|8.34|9.98|8.38|9.92|8.32|0
1672329600000|2022-12-29 16:00:00|9.93|8.33|9.98|8.38|10.01|8.41|9.91|8.31|0
1672329900000|2022-12-29 16:05:00|9.99|8.39|10.03|8.43|10.06|8.46|9.96|8.36|0
1672330200000|2022-12-29 16:10:00|10.04|8.44|10.07|8.47|10.11|8.51|10.01|8.41|0
1672330500000|2022-12-29 16:15:00|10.08|8.48|10.02|8.42|10.09|8.49|9.99|8.39|0
1672330800000|2022-12-29 16:20:00|10.03|8.43|10.03|8.43|10.07|8.47|10|8.4|0
1672331100000|2022-12-29 16:25:00|10.04|8.44|9.99|8.39|10.14|8.54|9.97|8.37|0
1672331400000|2022-12-29 16:30:00|9.98|8.38|9.88|8.28|9.98|8.38|9.86|8.26|0
1672331700000|2022-12-29 16:35:00|9.89|8.29|9.88|8.28|9.91|8.31|9.87|8.27|0
1672332000000|2022-12-29 16:40:00|9.87|8.27|9.87|8.27|9.89|8.29|9.85|8.25|0
1672332300000|2022-12-29 16:45:00|9.86|8.26|9.79|8.19|9.87|8.27|9.78|8.18|0
1672332600000|2022-12-29 16:50:00|9.78|8.18|9.73|8.13|9.79|8.19|9.71|8.11|0
1672332900000|2022-12-29 16:55:00|9.74|8.14|9.77|8.17|9.78|8.18|9.73|8.13|0
1672333200000|2022-12-29 17:00:00|9.76|8.16|9.8|8.2|9.81|8.21|9.75|8.15|0
1672333500000|2022-12-29 17:05:00|9.81|8.21|9.76|8.16|9.83|8.23|9.76|8.16|0
1672333800000|2022-12-29 17:10:00|9.75|8.15|9.81|8.21|9.81|8.21|9.73|8.13|0
1672334100000|2022-12-29 17:15:00|9.82|8.22|9.77|8.17|9.83|8.23|9.74|8.14|0
1672334400000|2022-12-29 17:20:00|9.76|8.16|9.76|8.16|9.78|8.18|9.73|8.13|0
1672334700000|2022-12-29 17:25:00|9.77|8.17|9.79|8.19|9.81|8.21|9.76|8.16|0
1672335000000|2022-12-29 17:30:00|9.78|8.18|9.8|8.2|9.82|8.22|9.77|8.17|0
1672335300000|2022-12-29 17:35:00|9.79|8.19|9.86|8.26|9.89|8.29|9.79|8.19|0
1672335600000|2022-12-29 17:40:00|9.87|8.27|9.77|8.17|10.02|8.42|9.76|8.16|0
1672335900000|2022-12-29 17:45:00|9.76|8.16|9.79|8.19|9.79|8.19|9.75|8.15|0
1672336200000|2022-12-29 17:50:00|9.78|8.18|9.71|8.11|9.78|8.18|9.7|8.1|0
1672336500000|2022-12-29 17:55:00|9.7|8.1|9.73|8.13|9.73|8.13|9.69|8.09|0
1672336800000|2022-12-29 18:00:00|9.72|8.12|9.76|8.16|9.76|8.16|9.69|8.09|0
1672337100000|2022-12-29 18:05:00|9.74|8.14|9.82|8.22|9.84|8.24|9.74|8.14|0
1672337400000|2022-12-29 18:10:00|9.81|8.21|9.76|8.16|9.81|8.21|9.75|8.15|0
1672337700000|2022-12-29 18:15:00|9.77|8.17|9.77|8.17|9.8|8.2|9.71|8.11|0
1672338000000|2022-12-29 18:20:00|9.76|8.16|9.76|8.16|9.81|8.21|9.75|8.15|0
1672338300000|2022-12-29 18:25:00|9.77|8.17|9.76|8.16|9.77|8.17|9.74|8.14|0
1672338600000|2022-12-29 18:30:00|9.77|8.17|9.77|8.17|9.81|8.21|9.75|8.15|0
1672338900000|2022-12-29 18:35:00|9.78|8.18|9.75|8.15|9.81|8.21|9.75|8.15|0
1672339200000|2022-12-29 18:40:00|9.74|8.14|9.72|8.12|9.74|8.14|9.7|8.1|0
1672339500000|2022-12-29 18:45:00|9.71|8.11|9.73|8.13|9.76|8.16|9.7|8.1|0
1672339800000|2022-12-29 18:50:00|9.72|8.12|9.71|8.11|9.76|8.16|9.71|8.11|0
1672340100000|2022-12-29 18:55:00|9.72|8.12|9.7|8.1|9.75|8.15|9.69|8.09|0
1672340400000|2022-12-29 19:00:00|9.69|8.09|9.65|8.05|9.7|8.1|9.63|8.03|0
1672340700000|2022-12-29 19:05:00|9.64|8.04|9.68|8.08|9.71|8.11|9.62|8.02|0
1672341000000|2022-12-29 19:10:00|9.69|8.09|9.71|8.11|9.73|8.13|9.67|8.07|0
1672341300000|2022-12-29 19:15:00|9.72|8.12|9.69|8.09|9.73|8.13|9.67|8.07|0
1672341600000|2022-12-29 19:20:00|9.7|8.1|9.69|8.09|9.72|8.12|9.68|8.08|0
1672341900000|2022-12-29 19:25:00|9.68|8.08|9.75|8.15|9.75|8.15|9.68|8.08|0
1672342200000|2022-12-29 19:30:00|9.74|8.14|9.73|8.13|9.78|8.18|9.71|8.11|0
1672342500000|2022-12-29 19:35:00|9.75|8.15|9.71|8.11|9.75|8.15|9.7|8.1|0
1672342800000|2022-12-29 19:40:00|9.72|8.12|9.68|8.08|9.72|8.12|9.66|8.06|0
1672343100000|2022-12-29 19:45:00|9.67|8.07|9.58|7.98|9.72|8.12|9.56|7.96|0
1672343400000|2022-12-29 19:50:00|9.57|7.97|9.62|8.02|9.63|8.03|9.57|7.97|0
1672343700000|2022-12-29 19:55:00|9.63|8.03|9.64|8.04|9.65|8.05|9.62|8.02|0
1672344000000|2022-12-29 20:00:00|9.63|8.03|9.58|7.98|9.65|8.05|9.58|7.98|0
1672344300000|2022-12-29 20:05:00|9.59|7.99|9.59|7.99|9.62|8.02|9.57|7.97|0
1672344600000|2022-12-29 20:10:00|9.6|8|9.65|8.05|9.67|8.07|9.6|8|0
1672344900000|2022-12-29 20:15:00|9.66|8.06|9.68|8.08|9.71|8.11|9.64|8.04|0
1672345200000|2022-12-29 20:20:00|9.67|8.07|9.65|8.05|9.7|8.1|9.63|8.03|0
1672345500000|2022-12-29 20:25:00|9.66|8.06|9.66|8.06|9.68|8.08|9.62|8.02|0
1672345800000|2022-12-29 20:30:00|9.65|8.05|9.61|8.01|9.66|8.06|9.6|8|0
1672346100000|2022-12-29 20:35:00|9.62|8.02|9.64|8.04|9.66|8.06|9.59|7.99|0
1672346400000|2022-12-29 20:40:00|9.65|8.05|9.6|8|9.66|8.06|9.6|8|0
1672346700000|2022-12-29 20:45:00|9.61|8.01|9.58|7.98|9.62|8.02|9.57|7.97|0
1672347000000|2022-12-29 20:50:00|9.56|7.96|9.58|7.98|9.61|8.01|9.55|7.95|0
1672347300000|2022-12-29 20:55:00|9.59|7.99|9.62|8.02|9.69|8.09|9.59|7.99|0
1672347600000|2022-12-29 21:00:00|9.61|8.01|9.63|8.03|9.65|8.05|9.6|8|0
1672347900000|2022-12-29 21:05:00|9.62|8.02|9.58|7.98|9.62|8.02|9.58|7.98|0
1672348200000|2022-12-29 21:10:00|9.59|7.99|9.62|8.02|9.64|8.04|9.58|7.98|0
1672348500000|2022-12-29 21:15:00|9.82|7.82|9.85|7.85|9.86|7.86|9.82|7.82|0
1672348800000|2022-12-29 21:20:00|9.86|7.86|9.84|7.84|9.86|7.86|9.83|7.83|0
1672349100000|2022-12-29 21:25:00|9.83|7.83|9.83|7.83|9.84|7.84|9.83|7.83|0
1672349400000|2022-12-29 21:30:00|9.84|7.84|9.85|7.85|9.85|7.85|9.84|7.84|0
1672349700000|2022-12-29 21:35:00|9.84|7.84|9.86|7.86|9.86|7.86|9.84|7.84|0
1672350000000|2022-12-29 21:40:00|9.87|7.87|9.86|7.86|9.87|7.87|9.86|7.86|0
1672350300000|2022-12-29 21:45:00|9.85|7.85|9.98|7.98|9.98|7.98|9.85|7.85|0
1672350600000|2022-12-29 21:50:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1672350900000|2022-12-29 21:55:00|10.01|8.01|9.99|7.99|10.01|8.01|9.98|7.98|0
1672351200000|2022-12-29 22:00:00|10|8|10|8|10|8|9.99|7.99|0
1672351500000|2022-12-29 22:05:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1672351800000|2022-12-29 22:10:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1672352100000|2022-12-29 22:15:00|9.99|7.99|9.99|7.99|9.99|7.99|9.99|7.99|0
1672353900000|2022-12-29 22:45:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1672354200000|2022-12-29 22:50:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1672354800000|2022-12-29 23:00:00|9.97|7.97|10|8|10.01|8.01|9.96|7.96|0
1672355100000|2022-12-29 23:05:00|10.01|8.01|10.04|8.04|10.04|8.04|9.98|7.98|0
1672355400000|2022-12-29 23:10:00|10.03|8.03|10.03|8.03|10.04|8.04|10.02|8.02|0
1672355700000|2022-12-29 23:15:00|10.04|8.04|10.02|8.02|10.04|8.04|10.01|8.01|0
1672356000000|2022-12-29 23:20:00|10.03|8.03|10.04|8.04|10.05|8.05|10.02|8.02|0
1672356300000|2022-12-29 23:25:00|10.05|8.05|10.04|8.04|10.05|8.05|10.03|8.03|0
1672356600000|2022-12-29 23:30:00|10.05|8.05|10.02|8.02|10.05|8.05|10.02|8.02|0
1672356900000|2022-12-29 23:35:00|10.03|8.03|10.03|8.03|10.05|8.05|10.02|8.02|0
1672357200000|2022-12-29 23:40:00|10.04|8.04|10.03|8.03|10.05|8.05|10.03|8.03|0
1672357500000|2022-12-29 23:45:00|10.04|8.04|10.04|8.04|10.05|8.05|10.03|8.03|0
1672357800000|2022-12-29 23:50:00|10.03|8.03|10.03|8.03|10.05|8.05|10.03|8.03|0
1672358100000|2022-12-29 23:55:00|10.04|8.04|10.04|8.04|10.04|8.04|10.03|8.03|0
1672358400000|2022-12-30 00:00:00|10.03|8.03|10.02|8.02|10.04|8.04|10.01|8.01|0
1672358700000|2022-12-30 00:05:00|10.03|8.03|10.03|8.03|10.04|8.04|10.02|8.02|0
1672359000000|2022-12-30 00:10:00|10.04|8.04|10.04|8.04|10.04|8.04|10.04|8.04|0
1672359300000|2022-12-30 00:15:00|10.05|8.05|10.06|8.06|10.08|8.08|10.05|8.05|0
1672359600000|2022-12-30 00:20:00|10.05|8.05|10.05|8.05|10.06|8.06|10.05|8.05|0
1672359900000|2022-12-30 00:25:00|10.06|8.06|10.05|8.05|10.06|8.06|10.04|8.04|0
1672360200000|2022-12-30 00:30:00|10.04|8.04|10.04|8.04|10.05|8.05|10.04|8.04|0
1672360500000|2022-12-30 00:35:00|10.05|8.05|10.04|8.04|10.05|8.05|10.03|8.03|0
1672360800000|2022-12-30 00:40:00|10.03|8.03|10.03|8.03|10.04|8.04|10.03|8.03|0
1672361100000|2022-12-30 00:45:00|10.04|8.04|10.03|8.03|10.05|8.05|10.03|8.03|0
1672361400000|2022-12-30 00:50:00|10.04|8.04|10.03|8.03|10.04|8.04|10.03|8.03|0
1672361700000|2022-12-30 00:55:00|10.02|8.02|10.03|8.03|10.04|8.04|10.02|8.02|0
1672362000000|2022-12-30 01:00:00|10.04|8.04|10.01|8.01|10.04|8.04|9.99|7.99|0
1672362300000|2022-12-30 01:05:00|10.02|8.02|10.05|8.05|10.06|8.06|10.02|8.02|0
1672362600000|2022-12-30 01:10:00|10.04|8.04|10.06|8.06|10.06|8.06|10.03|8.03|0
1672362900000|2022-12-30 01:15:00|10.07|8.07|10.04|8.04|10.07|8.07|10.03|8.03|0
1672363200000|2022-12-30 01:20:00|10.03|8.03|10.03|8.03|10.05|8.05|10.03|8.03|0
1672363500000|2022-12-30 01:25:00|10.04|8.04|10.04|8.04|10.05|8.05|10.03|8.03|0
1672363800000|2022-12-30 01:30:00|10.05|8.05|10.05|8.05|10.05|8.05|10.04|8.04|0
1672364100000|2022-12-30 01:35:00|10.06|8.06|10.07|8.07|10.08|8.08|10.04|8.04|0
1672364400000|2022-12-30 01:40:00|10.08|8.08|10.1|8.1|10.1|8.1|10.07|8.07|0
1672364700000|2022-12-30 01:45:00|10.09|8.09|10.08|8.08|10.09|8.09|10.06|8.06|0
1672365000000|2022-12-30 01:50:00|10.09|8.09|10.07|8.07|10.09|8.09|10.06|8.06|0
1672365300000|2022-12-30 01:55:00|10.06|8.06|10.05|8.05|10.07|8.07|10.05|8.05|0
1672365600000|2022-12-30 02:00:00|10.06|8.06|10.06|8.06|10.07|8.07|10.05|8.05|0
1672365900000|2022-12-30 02:05:00|10.07|8.07|10.06|8.06|10.07|8.07|10.06|8.06|0
1672366200000|2022-12-30 02:10:00|10.05|8.05|10.04|8.04|10.05|8.05|10.04|8.04|0
1672366500000|2022-12-30 02:15:00|10.05|8.05|10.05|8.05|10.05|8.05|10.04|8.04|0
1672366800000|2022-12-30 02:20:00|10.06|8.06|10.08|8.08|10.1|8.1|10.06|8.06|0
1672367100000|2022-12-30 02:25:00|10.07|8.07|10.04|8.04|10.07|8.07|10.04|8.04|0
1672367400000|2022-12-30 02:30:00|10.03|8.03|10.03|8.03|10.04|8.04|10.02|8.02|0
1672367700000|2022-12-30 02:35:00|10.04|8.04|10.03|8.03|10.04|8.04|10.03|8.03|0
1672368000000|2022-12-30 02:40:00|10.04|8.04|10.04|8.04|10.04|8.04|10.03|8.03|0
1672368300000|2022-12-30 02:45:00|10.03|8.03|10.02|8.02|10.03|8.03|10.01|8.01|0
1672368600000|2022-12-30 02:50:00|10.03|8.03|10.02|8.02|10.03|8.03|10.02|8.02|0
1672368900000|2022-12-30 02:55:00|10.03|8.03|10.01|8.01|10.03|8.03|10|8|0
1672369200000|2022-12-30 03:00:00|10|8|9.98|7.98|10|8|9.98|7.98|0
1672369500000|2022-12-30 03:05:00|9.99|7.99|9.97|7.97|9.99|7.99|9.96|7.96|0
1672369800000|2022-12-30 03:10:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672370100000|2022-12-30 03:15:00|9.98|7.98|9.98|7.98|9.98|7.98|9.97|7.97|0
1672370400000|2022-12-30 03:20:00|9.97|7.97|9.97|7.97|9.97|7.97|9.96|7.96|0
1672370700000|2022-12-30 03:25:00|9.98|7.98|9.99|7.99|9.99|7.99|9.98|7.98|0
1672371000000|2022-12-30 03:30:00|9.98|7.98|9.95|7.95|9.98|7.98|9.94|7.94|0
1672371300000|2022-12-30 03:35:00|9.96|7.96|9.95|7.95|9.97|7.97|9.95|7.95|0
1672371600000|2022-12-30 03:40:00|9.96|7.96|9.94|7.94|9.96|7.96|9.94|7.94|0
1672371900000|2022-12-30 03:45:00|9.95|7.95|9.95|7.95|9.96|7.96|9.95|7.95|0
1672372200000|2022-12-30 03:50:00|9.94|7.94|9.95|7.95|9.95|7.95|9.94|7.94|0
1672372500000|2022-12-30 03:55:00|9.94|7.94|9.96|7.96|9.96|7.96|9.94|7.94|0
1672372800000|2022-12-30 04:00:00|9.97|7.97|9.97|7.97|9.98|7.98|9.96|7.96|0
1672373100000|2022-12-30 04:05:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672373400000|2022-12-30 04:10:00|9.96|7.96|9.98|7.98|9.98|7.98|9.96|7.96|0
1672373700000|2022-12-30 04:15:00|9.97|7.97|9.97|7.97|9.97|7.97|9.97|7.97|0
1672374000000|2022-12-30 04:20:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672374300000|2022-12-30 04:25:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672374600000|2022-12-30 04:30:00|9.96|7.96|9.97|7.97|9.98|7.98|9.96|7.96|0
1672374900000|2022-12-30 04:35:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672375200000|2022-12-30 04:40:00|9.98|7.98|9.98|7.98|9.98|7.98|9.97|7.97|0
1672375500000|2022-12-30 04:45:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1672375800000|2022-12-30 04:50:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1672376100000|2022-12-30 04:55:00|9.99|7.99|9.97|7.97|9.99|7.99|9.97|7.97|0
1672376400000|2022-12-30 05:00:00|9.96|7.96|9.99|7.99|9.99|7.99|9.96|7.96|0
1672376700000|2022-12-30 05:05:00|9.98|7.98|9.98|7.98|10|8|9.97|7.97|0
1672377000000|2022-12-30 05:10:00|9.99|7.99|10|8|10|8|9.98|7.98|0
1672377300000|2022-12-30 05:15:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1672377600000|2022-12-30 05:20:00|10.01|8.01|10.02|8.02|10.02|8.02|10.01|8.01|0
1672377900000|2022-12-30 05:25:00|10.01|8.01|10.02|8.02|10.03|8.03|10|8|0
1672378200000|2022-12-30 05:30:00|10.03|8.03|10.07|8.07|10.08|8.08|10.03|8.03|0
1672378500000|2022-12-30 05:35:00|10.06|8.06|10.05|8.05|10.06|8.06|10.04|8.04|0
1672378800000|2022-12-30 05:40:00|10.04|8.04|10.04|8.04|10.05|8.05|10.03|8.03|0
1672379100000|2022-12-30 05:45:00|10.05|8.05|10.08|8.08|10.09|8.09|10.05|8.05|0
1672379400000|2022-12-30 05:50:00|10.09|8.09|10.06|8.06|10.09|8.09|10.05|8.05|0
1672379700000|2022-12-30 05:55:00|10.07|8.07|10.05|8.05|10.07|8.07|10.04|8.04|0
1672380000000|2022-12-30 06:00:00|10.06|8.06|10.11|8.11|10.14|8.14|10.05|8.05|0
1672380300000|2022-12-30 06:05:00|10.12|8.12|10.17|8.17|10.17|8.17|10.12|8.12|0
1672380600000|2022-12-30 06:10:00|10.16|8.16|10.16|8.16|10.18|8.18|10.15|8.15|0
1672380900000|2022-12-30 06:15:00|10.15|8.15|10.17|8.17|10.17|8.17|10.14|8.14|0
1672381200000|2022-12-30 06:20:00|10.16|8.16|10.17|8.17|10.17|8.17|10.15|8.15|0
1672381500000|2022-12-30 06:25:00|10.16|8.16|10.17|8.17|10.18|8.18|10.16|8.16|0
1672381800000|2022-12-30 06:30:00|10.16|8.16|10.17|8.17|10.18|8.18|10.15|8.15|0
1672382100000|2022-12-30 06:35:00|10.16|8.16|10.17|8.17|10.18|8.18|10.16|8.16|0
1672382400000|2022-12-30 06:40:00|10.16|8.16|10.17|8.17|10.18|8.18|10.16|8.16|0
1672382700000|2022-12-30 06:45:00|10.16|8.16|10.15|8.15|10.18|8.18|10.15|8.15|0
1672383000000|2022-12-30 06:50:00|10.14|8.14|10.16|8.16|10.16|8.16|10.14|8.14|0
1672383300000|2022-12-30 06:55:00|10.17|8.17|10.2|8.2|10.21|8.21|10.17|8.17|0
1672383600000|2022-12-30 07:00:00|10.21|8.21|10.17|8.17|10.22|8.22|10.17|8.17|0
1672383900000|2022-12-30 07:05:00|10.16|8.16|10.1|8.1|10.17|8.17|9.82|7.82|0
1672384200000|2022-12-30 07:10:00|10.23|8.23|9.92|7.92|10.23|8.23|9.91|7.91|0
1672384500000|2022-12-30 07:15:00|9.93|7.93|9.95|7.95|9.96|7.96|9.92|7.92|0
1672384800000|2022-12-30 07:20:00|9.96|7.96|9.96|7.96|9.97|7.97|9.94|7.94|0
1672385100000|2022-12-30 07:25:00|9.97|7.97|10.02|8.02|10.02|8.02|9.97|7.97|0
1672385400000|2022-12-30 07:30:00|10.03|8.03|10|8|10.03|8.03|9.99|7.99|0
1672385700000|2022-12-30 07:35:00|9.99|7.99|9.99|7.99|10.01|8.01|9.99|7.99|0
1672386000000|2022-12-30 07:40:00|10|8|9.94|7.94|10|8|9.93|7.93|0
1672386300000|2022-12-30 07:45:00|9.93|7.93|9.94|7.94|9.95|7.95|9.93|7.93|0
1672386600000|2022-12-30 07:50:00|9.93|7.93|9.94|7.94|9.95|7.95|9.93|7.93|0
1672386900000|2022-12-30 07:55:00|9.95|7.95|9.93|7.93|9.95|7.95|9.91|7.91|0
1672387200000|2022-12-30 08:00:00|9.92|7.92|10|8|10.02|8.02|9.92|7.92|0
1672387500000|2022-12-30 08:05:00|9.79|8.19|9.78|8.18|9.82|8.22|9.78|8.18|0
1672387800000|2022-12-30 08:10:00|9.79|8.19|9.82|8.22|9.85|8.25|9.78|8.18|0
1672388100000|2022-12-30 08:15:00|9.81|8.21|9.79|8.19|9.85|8.25|9.78|8.18|0
1672388400000|2022-12-30 08:20:00|9.78|8.18|9.83|8.23|9.86|8.26|9.78|8.18|0
1672388700000|2022-12-30 08:25:00|9.84|8.24|9.79|8.19|9.84|8.24|9.78|8.18|0
1672389000000|2022-12-30 08:30:00|9.8|8.2|9.78|8.18|9.8|8.2|9.75|8.15|0
1672389300000|2022-12-30 08:35:00|9.77|8.17|9.76|8.16|9.77|8.17|9.74|8.14|0
1672389600000|2022-12-30 08:40:00|9.75|8.15|9.73|8.13|9.77|8.17|9.73|8.13|0
1672389900000|2022-12-30 08:45:00|9.74|8.14|9.77|8.17|9.77|8.17|9.73|8.13|0
1672390200000|2022-12-30 08:50:00|9.78|8.18|9.78|8.18|9.8|8.2|9.77|8.17|0
1672390500000|2022-12-30 08:55:00|9.79|8.19|9.89|8.29|9.91|8.31|9.78|8.18|0
1672390800000|2022-12-30 09:00:00|9.9|8.3|9.88|8.28|9.91|8.31|9.87|8.27|0
1672391100000|2022-12-30 09:05:00|9.89|8.29|9.82|8.22|9.89|8.29|9.81|8.21|0
1672391400000|2022-12-30 09:10:00|9.81|8.21|9.8|8.2|9.85|8.25|9.8|8.2|0
1672391700000|2022-12-30 09:15:00|9.81|8.21|9.81|8.21|9.83|8.23|9.77|8.17|0
1672392000000|2022-12-30 09:20:00|9.82|8.22|9.84|8.24|9.84|8.24|9.81|8.21|0
1672392300000|2022-12-30 09:25:00|9.85|8.25|9.81|8.21|9.86|8.26|9.81|8.21|0
1672392600000|2022-12-30 09:30:00|9.82|8.22|9.81|8.21|9.82|8.22|9.79|8.19|0
1672392900000|2022-12-30 09:35:00|9.8|8.2|9.81|8.21|9.82|8.22|9.78|8.18|0
1672393200000|2022-12-30 09:40:00|9.8|8.2|9.8|8.2|9.81|8.21|9.79|8.19|0
1672393500000|2022-12-30 09:45:00|9.81|8.21|9.84|8.24|9.84|8.24|9.8|8.2|0
1672393800000|2022-12-30 09:50:00|9.85|8.25|9.78|8.18|9.85|8.25|9.78|8.18|0
1672394100000|2022-12-30 09:55:00|9.79|8.19|9.73|8.13|9.79|8.19|9.73|8.13|0
1672394400000|2022-12-30 10:00:00|9.74|8.14|9.76|8.16|9.77|8.17|9.73|8.13|0
1672394700000|2022-12-30 10:05:00|9.75|8.15|9.73|8.13|9.76|8.16|9.72|8.12|0
1672395000000|2022-12-30 10:10:00|9.74|8.14|9.77|8.17|9.77|8.17|9.73|8.13|0
1672395300000|2022-12-30 10:15:00|9.76|8.16|9.77|8.17|9.78|8.18|9.75|8.15|0
1672395600000|2022-12-30 10:20:00|9.76|8.16|9.72|8.12|9.76|8.16|9.71|8.11|0
1672395900000|2022-12-30 10:25:00|9.71|8.11|9.69|8.09|9.73|8.13|9.69|8.09|0
1672396200000|2022-12-30 10:30:00|9.7|8.1|9.71|8.11|9.71|8.11|9.68|8.08|0
1672396500000|2022-12-30 10:35:00|9.7|8.1|9.66|8.06|9.7|8.1|9.65|8.05|0
1672396800000|2022-12-30 10:40:00|9.65|8.05|9.62|8.02|9.66|8.06|9.62|8.02|0
1672397100000|2022-12-30 10:45:00|9.63|8.03|9.65|8.05|9.65|8.05|9.6|8|0
1672397400000|2022-12-30 10:50:00|9.64|8.04|9.68|8.08|9.69|8.09|9.64|8.04|0
1672397700000|2022-12-30 10:55:00|9.69|8.09|9.67|8.07|9.69|8.09|9.67|8.07|0
1672398000000|2022-12-30 11:00:00|9.66|8.06|9.7|8.1|9.7|8.1|9.64|8.04|0
1672398300000|2022-12-30 11:05:00|9.71|8.11|9.7|8.1|9.73|8.13|9.7|8.1|0
1672398600000|2022-12-30 11:10:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1672398900000|2022-12-30 11:15:00|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1672399200000|2022-12-30 11:20:00|9.71|8.11|9.7|8.1|9.73|8.13|9.69|8.09|0
1672399500000|2022-12-30 11:25:00|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1672399800000|2022-12-30 11:30:00|9.68|8.08|9.68|8.08|9.69|8.09|9.67|8.07|0
1672400100000|2022-12-30 11:35:00|9.67|8.07|9.6|8|9.67|8.07|9.6|8|0
1672400400000|2022-12-30 11:40:00|9.61|8.01|9.66|8.06|9.66|8.06|9.61|8.01|0
1672400700000|2022-12-30 11:45:00|9.65|8.05|9.68|8.08|9.69|8.09|9.64|8.04|0
1672401000000|2022-12-30 11:50:00|9.69|8.09|9.72|8.12|9.72|8.12|9.67|8.07|0
1672401300000|2022-12-30 11:55:00|9.73|8.13|9.73|8.13|9.75|8.15|9.72|8.12|0
1672401600000|2022-12-30 12:00:00|9.74|8.14|9.73|8.13|9.75|8.15|9.7|8.1|0
1672401900000|2022-12-30 12:05:00|9.74|8.14|9.74|8.14|9.75|8.15|9.73|8.13|0
1672402200000|2022-12-30 12:10:00|9.75|8.15|9.81|8.21|9.82|8.22|9.74|8.14|0
1672402500000|2022-12-30 12:15:00|9.8|8.2|9.83|8.23|9.84|8.24|9.8|8.2|0
1672402800000|2022-12-30 12:20:00|9.84|8.24|9.84|8.24|9.86|8.26|9.83|8.23|0
1672403100000|2022-12-30 12:25:00|9.85|8.25|9.88|8.28|9.89|8.29|9.84|8.24|0
1672403400000|2022-12-30 12:30:00|9.89|8.29|9.87|8.27|9.89|8.29|9.85|8.25|0
1672403700000|2022-12-30 12:35:00|9.86|8.26|9.93|8.33|9.97|8.37|9.86|8.26|0
1672404000000|2022-12-30 12:40:00|9.92|8.32|9.9|8.3|9.94|8.34|9.89|8.29|0
1672404300000|2022-12-30 12:45:00|9.91|8.31|9.9|8.3|9.91|8.31|9.88|8.28|0
1672404600000|2022-12-30 12:50:00|9.89|8.29|9.88|8.28|9.89|8.29|9.87|8.27|0
1672404900000|2022-12-30 12:55:00|9.89|8.29|9.94|8.34|9.94|8.34|9.88|8.28|0
1672405200000|2022-12-30 13:00:00|9.95|8.35|9.95|8.35|10|8.4|9.94|8.34|0
1672405500000|2022-12-30 13:05:00|9.94|8.34|9.94|8.34|9.95|8.35|9.93|8.33|0
1672405800000|2022-12-30 13:10:00|9.93|8.33|9.95|8.35|9.97|8.37|9.93|8.33|0
1672406100000|2022-12-30 13:15:00|9.94|8.34|9.96|8.36|9.97|8.37|9.93|8.33|0
1672406400000|2022-12-30 13:20:00|9.97|8.37|10|8.4|10.01|8.41|9.97|8.37|0
1672406700000|2022-12-30 13:25:00|10.01|8.41|10.03|8.43|10.05|8.45|9.98|8.38|0
1672407000000|2022-12-30 13:30:00|10.04|8.44|10.01|8.41|10.06|8.46|10|8.4|0
1672407300000|2022-12-30 13:35:00|10.02|8.42|10.05|8.45|10.05|8.45|9.97|8.37|0
1672407600000|2022-12-30 13:40:00|10.04|8.44|10.01|8.41|10.04|8.44|9.98|8.38|0
1672407900000|2022-12-30 13:45:00|10|8.4|10|8.4|10.01|8.41|9.98|8.38|0
1672408200000|2022-12-30 13:50:00|9.99|8.39|9.97|8.37|10.04|8.44|9.97|8.37|0
1672408500000|2022-12-30 13:55:00|9.98|8.38|9.96|8.36|10|8.4|9.96|8.36|0
1672408800000|2022-12-30 14:00:00|9.97|8.37|9.98|8.38|10|8.4|9.96|8.36|0
1672409100000|2022-12-30 14:05:00|9.99|8.39|10|8.4|10.01|8.41|9.97|8.37|0
1672409400000|2022-12-30 14:10:00|9.99|8.39|10.03|8.43|10.03|8.43|9.98|8.38|0
1672409700000|2022-12-30 14:15:00|10.02|8.42|9.97|8.37|10.03|8.43|9.97|8.37|0
1672410000000|2022-12-30 14:20:00|9.98|8.38|9.99|8.39|10.01|8.41|9.97|8.37|0
1672410300000|2022-12-30 14:25:00|10|8.4|10.03|8.43|10.06|8.46|9.99|8.39|0
1672410600000|2022-12-30 14:30:00|10.06|8.46|9.79|8.19|10.14|8.54|9.76|8.16|0
1672410900000|2022-12-30 14:35:00|9.8|8.2|9.85|8.25|9.85|8.25|9.76|8.16|0
1672411200000|2022-12-30 14:40:00|9.86|8.26|9.89|8.29|10|8.4|9.86|8.26|0
1672411500000|2022-12-30 14:45:00|9.91|8.31|10.25|8.65|10.27|8.67|9.9|8.3|0
1672411800000|2022-12-30 14:50:00|10.24|8.64|10.09|8.49|10.24|8.64|10.06|8.46|0
1672412100000|2022-12-30 14:55:00|10.1|8.5|9.98|8.38|10.15|8.55|9.98|8.38|0
1672412400000|2022-12-30 15:00:00|10|8.4|10.04|8.44|10.08|8.48|9.95|8.35|0
1672412700000|2022-12-30 15:05:00|10.03|8.43|9.88|8.28|10.11|8.51|9.61|8.01|0
1672413000000|2022-12-30 15:10:00|9.86|8.26|9.76|8.16|9.87|8.27|9.75|8.15|0
1672413300000|2022-12-30 15:15:00|9.77|8.17|9.6|8|9.8|8.2|9.58|7.98|0
1672413600000|2022-12-30 15:20:00|9.61|8.01|9.6|8|9.65|8.05|9.57|7.97|0
1672413900000|2022-12-30 15:25:00|9.59|7.99|9.66|8.06|9.7|8.1|9.58|7.98|0
1672414200000|2022-12-30 15:30:00|9.67|8.07|9.69|8.09|9.75|8.15|9.62|8.02|0
1672414500000|2022-12-30 15:35:00|9.68|8.08|9.7|8.1|9.72|8.12|9.64|8.04|0
1672414800000|2022-12-30 15:40:00|9.69|8.09|9.7|8.1|9.75|8.15|9.66|8.06|0
1672415100000|2022-12-30 15:45:00|9.71|8.11|9.49|7.89|9.75|8.15|9.49|7.89|0
1672415400000|2022-12-30 15:50:00|9.5|7.9|9.66|8.06|9.67|8.07|9.5|7.9|0
1672415700000|2022-12-30 15:55:00|9.67|8.07|9.71|8.11|9.75|8.15|9.63|8.03|0
1672416000000|2022-12-30 16:00:00|9.72|8.12|9.71|8.11|9.75|8.15|9.68|8.08|0
1672416300000|2022-12-30 16:05:00|9.69|8.09|9.66|8.06|9.71|8.11|9.65|8.05|0
1672416600000|2022-12-30 16:10:00|9.67|8.07|9.5|7.9|9.77|8.17|9.49|7.89|0
1672416900000|2022-12-30 16:15:00|9.49|7.89|9.79|8.19|9.8|8.2|9.47|7.87|0
1672417200000|2022-12-30 16:20:00|9.78|8.18|9.74|8.14|9.84|8.24|9.73|8.13|0
1672417500000|2022-12-30 16:25:00|9.75|8.15|9.73|8.13|9.76|8.16|9.7|8.1|0
1672417800000|2022-12-30 16:30:00|9.72|8.12|9.62|8.02|9.76|8.16|9.61|8.01|0
1672418100000|2022-12-30 16:35:00|9.63|8.03|9.59|7.99|9.65|8.05|9.57|7.97|0
1672418400000|2022-12-30 16:40:00|9.6|8|9.63|8.03|9.65|8.05|9.58|7.98|0
1672418700000|2022-12-30 16:45:00|9.62|8.02|9.63|8.03|9.64|8.04|9.59|7.99|0
1672419000000|2022-12-30 16:50:00|9.62|8.02|9.62|8.02|9.64|8.04|9.6|8|0
1672419300000|2022-12-30 16:55:00|9.61|8.01|9.77|8.17|9.78|8.18|9.52|7.92|0
1672419600000|2022-12-30 17:00:00|9.76|8.16|9.8|8.2|9.81|8.21|9.75|8.15|0
1672419900000|2022-12-30 17:05:00|9.81|8.21|9.81|8.21|9.83|8.23|9.8|8.2|0
1672420200000|2022-12-30 17:10:00|9.8|8.2|9.83|8.23|9.85|8.25|9.76|8.16|0
1672420500000|2022-12-30 17:15:00|9.82|8.22|9.78|8.18|9.82|8.22|9.75|8.15|0
1672420800000|2022-12-30 17:20:00|9.79|8.19|9.74|8.14|9.8|8.2|9.73|8.13|0
1672421100000|2022-12-30 17:25:00|9.73|8.13|9.77|8.17|9.8|8.2|9.73|8.13|0
1672421400000|2022-12-30 17:30:00|9.76|8.16|9.74|8.14|9.79|8.19|9.73|8.13|0
1672421700000|2022-12-30 17:35:00|9.75|8.15|9.78|8.18|9.79|8.19|9.7|8.1|0
1672422000000|2022-12-30 17:40:00|9.79|8.19|9.78|8.18|9.8|8.2|9.75|8.15|0
1672422300000|2022-12-30 17:45:00|9.77|8.17|9.78|8.18|9.79|8.19|9.74|8.14|0
1672422600000|2022-12-30 17:50:00|9.77|8.17|9.83|8.23|9.83|8.23|9.74|8.14|0
1672422900000|2022-12-30 17:55:00|9.82|8.22|9.74|8.14|9.85|8.25|9.74|8.14|0
1672423200000|2022-12-30 18:00:00|9.72|8.12|9.78|8.18|9.82|8.22|9.72|8.12|0
1672423500000|2022-12-30 18:05:00|9.79|8.19|9.81|8.21|9.82|8.22|9.77|8.17|0
1672423800000|2022-12-30 18:10:00|9.8|8.2|9.82|8.22|9.83|8.23|9.79|8.19|0
1672424100000|2022-12-30 18:15:00|9.81|8.21|9.93|8.33|9.94|8.34|9.81|8.21|0
1672424400000|2022-12-30 18:20:00|9.94|8.34|10.13|8.53|10.16|8.56|9.94|8.34|0
1672424700000|2022-12-30 18:25:00|10.14|8.54|10.06|8.46|10.24|8.64|10.05|8.45|0
1672425000000|2022-12-30 18:30:00|10.07|8.47|9.96|8.36|10.07|8.47|9.95|8.35|0
1672425300000|2022-12-30 18:35:00|9.95|8.35|9.98|8.38|9.99|8.39|9.91|8.31|0
1672425600000|2022-12-30 18:40:00|9.99|8.39|10.01|8.41|10.04|8.44|9.98|8.38|0
1672425900000|2022-12-30 18:45:00|10|8.4|10.05|8.45|10.06|8.46|9.99|8.39|0
1672426200000|2022-12-30 18:50:00|10.04|8.44|10|8.4|10.07|8.47|10|8.4|0
1672426500000|2022-12-30 18:55:00|10.01|8.41|10.06|8.46|10.07|8.47|10.01|8.41|0
1672426800000|2022-12-30 19:00:00|10.05|8.45|10.14|8.54|10.14|8.54|10.03|8.43|0
1672427100000|2022-12-30 19:05:00|10.15|8.55|10.18|8.58|10.18|8.58|10.11|8.51|0
1672427400000|2022-12-30 19:10:00|10.17|8.57|10.15|8.55|10.2|8.6|10.11|8.51|0
1672427700000|2022-12-30 19:15:00|10.16|8.56|10.16|8.56|10.21|8.61|10.15|8.55|0
1672428000000|2022-12-30 19:20:00|10.17|8.57|10.17|8.57|10.19|8.59|10.14|8.54|0
1672428300000|2022-12-30 19:25:00|10.18|8.58|10.11|8.51|10.18|8.58|10.08|8.48|0
1672428600000|2022-12-30 19:30:00|10.1|8.5|10.05|8.45|10.11|8.51|10.04|8.44|0
1672428900000|2022-12-30 19:35:00|10.06|8.46|10.09|8.49|10.12|8.52|10.05|8.45|0
1672429200000|2022-12-30 19:40:00|10.1|8.5|10.11|8.51|10.14|8.54|10.09|8.49|0
1672429500000|2022-12-30 19:45:00|10.1|8.5|10.17|8.57|10.19|8.59|10.08|8.48|0
1672429800000|2022-12-30 19:50:00|10.16|8.56|10.09|8.49|10.17|8.57|10.06|8.46|0
1672430100000|2022-12-30 19:55:00|10.1|8.5|10.11|8.51|10.16|8.56|10.08|8.48|0
1672430400000|2022-12-30 20:00:00|10.1|8.5|9.98|8.38|10.1|8.5|9.94|8.34|0
1672430700000|2022-12-30 20:05:00|9.97|8.37|9.94|8.34|10.01|8.41|9.92|8.32|0
1672431000000|2022-12-30 20:10:00|9.95|8.35|9.82|8.22|9.95|8.35|9.78|8.18|0
1672431300000|2022-12-30 20:15:00|9.8|8.2|9.8|8.2|9.8|8.2|9.72|8.12|0
1672431600000|2022-12-30 20:20:00|9.79|8.19|9.81|8.21|9.82|8.22|9.74|8.14|0
1672431900000|2022-12-30 20:25:00|9.8|8.2|9.85|8.25|9.86|8.26|9.8|8.2|0
1672432200000|2022-12-30 20:30:00|9.84|8.24|9.71|8.11|9.87|8.27|9.7|8.1|0
1672432500000|2022-12-30 20:35:00|9.72|8.12|9.7|8.1|9.75|8.15|9.69|8.09|0
1672432800000|2022-12-30 20:40:00|9.71|8.11|9.69|8.09|9.73|8.13|9.66|8.06|0
1672433100000|2022-12-30 20:45:00|9.67|8.07|9.53|7.93|9.68|8.08|9.53|7.93|0
1672433400000|2022-12-30 20:50:00|9.5|7.9|9.56|7.96|9.75|8.15|9.47|7.87|0
1672433700000|2022-12-30 20:55:00|9.57|7.97|9.52|7.92|9.61|8.01|9.52|7.92|0
1672434000000|2022-12-30 21:00:00|9.54|7.94|9.48|7.88|9.56|7.96|9.47|7.87|0
1672434300000|2022-12-30 21:05:00|9.49|7.89|9.49|7.89|9.5|7.9|9.47|7.87|0
1672434600000|2022-12-30 21:10:00|9.48|7.88|9.42|7.82|9.48|7.88|9.4|7.8|0
1672709400000|2023-01-03 01:30:00|9.94|7.94|9.91|7.91|9.95|7.95|9.89|7.89|0
1672709700000|2023-01-03 01:35:00|9.9|7.9|9.9|7.9|9.93|7.93|9.88|7.88|0
1672710000000|2023-01-03 01:40:00|9.91|7.91|9.84|7.84|9.91|7.91|9.84|7.84|0
1672710300000|2023-01-03 01:45:00|9.83|7.83|9.83|7.83|9.87|7.87|9.82|7.82|0
1672710600000|2023-01-03 01:50:00|9.84|7.84|9.83|7.83|9.89|7.89|9.83|7.83|0
1672710900000|2023-01-03 01:55:00|9.84|7.84|9.76|7.76|9.85|7.85|9.74|7.74|0
1672711200000|2023-01-03 02:00:00|9.78|7.78|9.74|7.74|9.8|7.8|9.74|7.74|0
1672711500000|2023-01-03 02:05:00|9.75|7.75|9.76|7.76|9.78|7.78|9.75|7.75|0
1672711800000|2023-01-03 02:10:00|9.77|7.77|9.77|7.77|9.77|7.77|9.73|7.73|0
1672712100000|2023-01-03 02:15:00|9.79|7.79|9.74|7.74|9.8|7.8|9.74|7.74|0
1672712400000|2023-01-03 02:20:00|9.75|7.75|9.7|7.7|9.75|7.75|9.69|7.69|0
1672712700000|2023-01-03 02:25:00|9.69|7.69|9.7|7.7|9.72|7.72|9.68|7.68|0
1672713000000|2023-01-03 02:30:00|9.69|7.69|9.68|7.68|9.72|7.72|9.67|7.67|0
1672713300000|2023-01-03 02:35:00|9.67|7.67|9.61|7.61|9.68|7.68|9.61|7.61|0
1672713600000|2023-01-03 02:40:00|9.62|7.62|9.57|7.57|9.63|7.63|9.56|7.56|0
1672713900000|2023-01-03 02:45:00|9.56|7.56|9.6|7.6|9.62|7.62|9.56|7.56|0
1672714200000|2023-01-03 02:50:00|9.59|7.59|9.59|7.59|9.59|7.59|9.56|7.56|0
1672714500000|2023-01-03 02:55:00|9.6|7.6|9.6|7.6|9.62|7.62|9.59|7.59|0
1672714800000|2023-01-03 03:00:00|9.59|7.59|9.6|7.6|9.62|7.62|9.57|7.57|0
1672715100000|2023-01-03 03:05:00|9.4|7.8|9.4|7.8|9.41|7.81|9.37|7.77|0
1672715400000|2023-01-03 03:10:00|9.39|7.79|9.4|7.8|9.41|7.81|9.37|7.77|0
1672715700000|2023-01-03 03:15:00|9.39|7.79|9.4|7.8|9.42|7.82|9.39|7.79|0
1672716000000|2023-01-03 03:20:00|9.39|7.79|9.39|7.79|9.4|7.8|9.37|7.77|0
1672716300000|2023-01-03 03:25:00|9.38|7.78|9.38|7.78|9.4|7.8|9.37|7.77|0
1672716600000|2023-01-03 03:30:00|9.37|7.77|9.33|7.73|9.4|7.8|9.33|7.73|0
1672716900000|2023-01-03 03:35:00|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1672717200000|2023-01-03 03:40:00|9.35|7.75|9.33|7.73|9.35|7.75|9.31|7.71|0
1672717500000|2023-01-03 03:45:00|9.32|7.72|9.28|7.68|9.32|7.72|9.27|7.67|0
1672717800000|2023-01-03 03:50:00|9.29|7.69|9.31|7.71|9.31|7.71|9.28|7.68|0
1672718100000|2023-01-03 03:55:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1672718400000|2023-01-03 04:00:00|9.28|7.68|9.31|7.71|9.31|7.71|9.28|7.68|0
1672718700000|2023-01-03 04:05:00|9.3|7.7|9.34|7.74|9.35|7.75|9.29|7.69|0
1672719000000|2023-01-03 04:10:00|9.33|7.73|9.33|7.73|9.34|7.74|9.32|7.72|0
1672719300000|2023-01-03 04:15:00|9.32|7.72|9.31|7.71|9.34|7.74|9.31|7.71|0
1672719600000|2023-01-03 04:20:00|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1672719900000|2023-01-03 04:25:00|9.31|7.71|9.3|7.7|9.32|7.72|9.3|7.7|0
1672720200000|2023-01-03 04:30:00|9.29|7.69|9.29|7.69|9.31|7.71|9.29|7.69|0
1672720500000|2023-01-03 04:35:00|9.3|7.7|9.29|7.69|9.3|7.7|9.27|7.67|0
1672720800000|2023-01-03 04:40:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1672721100000|2023-01-03 04:45:00|9.29|7.69|9.31|7.71|9.31|7.71|9.29|7.69|0
1672721400000|2023-01-03 04:50:00|9.32|7.72|9.32|7.72|9.32|7.72|9.3|7.7|0
1672721700000|2023-01-03 04:55:00|9.33|7.73|9.33|7.73|9.34|7.74|9.32|7.72|0
1672722000000|2023-01-03 05:00:00|9.32|7.72|9.3|7.7|9.33|7.73|9.3|7.7|0
1672722300000|2023-01-03 05:05:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1672722600000|2023-01-03 05:10:00|9.3|7.7|9.27|7.67|9.3|7.7|9.25|7.65|0
1672722900000|2023-01-03 05:15:00|9.26|7.66|9.29|7.69|9.29|7.69|9.24|7.64|0
1672723200000|2023-01-03 05:20:00|9.28|7.68|9.29|7.69|9.3|7.7|9.27|7.67|0
1672723500000|2023-01-03 05:25:00|9.3|7.7|9.32|7.72|9.32|7.72|9.29|7.69|0
1672723800000|2023-01-03 05:30:00|9.31|7.71|9.29|7.69|9.31|7.71|9.28|7.68|0
1672724100000|2023-01-03 05:35:00|9.28|7.68|9.41|7.41|9.5|7.7|9.28|7.35|0
1672724400000|2023-01-03 05:40:00|9.4|7.4|9.38|7.38|9.43|7.43|9.36|7.36|0
1672724700000|2023-01-03 05:45:00|9.37|7.37|9.39|7.39|9.39|7.39|9.35|7.35|0
1672725000000|2023-01-03 05:50:00|9.38|7.38|9.4|7.4|9.41|7.41|9.38|7.38|0
1672725300000|2023-01-03 05:55:00|9.39|7.39|9.38|7.38|9.4|7.4|9.38|7.38|0
1672725600000|2023-01-03 06:00:00|9.39|7.39|9.41|7.41|9.42|7.42|9.38|7.38|0
1672725900000|2023-01-03 06:05:00|9.42|7.42|9.4|7.4|9.43|7.43|9.4|7.4|0
1672726200000|2023-01-03 06:10:00|9.41|7.41|9.39|7.39|9.41|7.41|9.39|7.39|0
1672726500000|2023-01-03 06:15:00|9.38|7.38|9.38|7.38|9.39|7.39|9.38|7.38|0
1672726800000|2023-01-03 06:20:00|9.39|7.39|9.36|7.36|9.4|7.4|9.36|7.36|0
1672727100000|2023-01-03 06:25:00|9.37|7.37|9.34|7.34|9.38|7.38|9.34|7.34|0
1672727400000|2023-01-03 06:30:00|9.35|7.35|9.24|7.24|9.35|7.35|9.21|7.21|0
1672727700000|2023-01-03 06:35:00|9.25|7.25|9.33|7.33|9.34|7.34|9.24|7.24|0
1672728000000|2023-01-03 06:40:00|9.32|7.32|9.34|7.34|9.34|7.34|9.31|7.31|0
1672728300000|2023-01-03 06:45:00|9.33|7.33|9.34|7.34|9.36|7.36|9.32|7.32|0
1672728600000|2023-01-03 06:50:00|9.35|7.35|9.34|7.34|9.35|7.35|9.33|7.33|0
1672728900000|2023-01-03 06:55:00|9.33|7.33|9.28|7.28|9.33|7.33|9.28|7.28|0
1672729200000|2023-01-03 07:00:00|9.29|7.29|9.33|7.33|9.33|7.33|9.24|7.24|0
1672729500000|2023-01-03 07:05:00|9.34|7.34|9.34|7.34|9.37|7.37|9.33|7.33|0
1672729800000|2023-01-03 07:10:00|9.35|7.35|9.32|7.32|9.36|7.36|9.32|7.32|0
1672730100000|2023-01-03 07:15:00|9.33|7.33|9.29|7.29|9.33|7.33|9.29|7.29|0
1672730400000|2023-01-03 07:20:00|9.3|7.3|9.33|7.33|9.33|7.33|9.3|7.3|0
1672730700000|2023-01-03 07:25:00|9.32|7.32|9.26|7.26|9.33|7.33|9.25|7.25|0
1672731000000|2023-01-03 07:30:00|9.25|7.25|9.22|7.22|9.26|7.26|9.21|7.21|0
1672731300000|2023-01-03 07:35:00|9.23|7.23|9.24|7.24|9.25|7.25|9.22|7.22|0
1672731600000|2023-01-03 07:40:00|9.23|7.23|9.17|7.17|9.26|7.26|9.15|7.15|0
1672731900000|2023-01-03 07:45:00|9.16|7.16|9.16|7.16|9.19|7.19|9.14|7.14|0
1672732200000|2023-01-03 07:50:00|9.17|7.17|9.14|7.14|9.19|7.19|9.13|7.13|0
1672732500000|2023-01-03 07:55:00|9.13|7.13|9.06|7.06|9.15|7.15|9.06|7.06|0
1672732800000|2023-01-03 08:00:00|9.07|7.07|9.03|7.03|9.07|7.07|8.94|6.94|0
1672733100000|2023-01-03 08:05:00|8.85|7.25|8.87|7.27|8.89|7.29|8.8|7.2|0
1672733400000|2023-01-03 08:10:00|8.86|7.26|8.93|7.33|8.94|7.34|8.84|7.24|0
1672733700000|2023-01-03 08:15:00|8.92|7.32|9.16|7.56|9.34|7.74|8.92|7.32|0
1672734000000|2023-01-03 08:20:00|9.14|7.54|9.12|7.52|9.16|7.56|9.12|7.52|0
1672734300000|2023-01-03 08:25:00|9.11|7.51|9.06|7.46|9.14|7.54|9.06|7.46|0
1672734600000|2023-01-03 08:30:00|9.07|7.47|9.06|7.46|9.09|7.49|9.05|7.45|0
1672734900000|2023-01-03 08:35:00|9.07|7.47|8.94|7.34|9.09|7.49|8.9|7.3|0
1672735200000|2023-01-03 08:40:00|8.93|7.33|8.95|7.35|8.98|7.38|8.92|7.32|0
1672735500000|2023-01-03 08:45:00|8.94|7.34|8.91|7.31|8.95|7.35|8.9|7.3|0
1672735800000|2023-01-03 08:50:00|8.9|7.3|8.91|7.31|8.93|7.33|8.88|7.28|0
1672736100000|2023-01-03 08:55:00|8.92|7.32|8.91|7.31|8.93|7.33|8.89|7.29|0
1672736400000|2023-01-03 09:00:00|8.89|7.29|8.78|7.18|8.92|7.32|8.78|7.18|0
1672736700000|2023-01-03 09:05:00|8.77|7.17|8.87|7.27|8.89|7.29|8.77|7.17|0
1672737000000|2023-01-03 09:10:00|8.86|7.26|8.78|7.18|8.86|7.26|8.78|7.18|0
1672737300000|2023-01-03 09:15:00|8.77|7.17|8.82|7.22|8.82|7.22|8.73|7.13|0
1672737600000|2023-01-03 09:20:00|8.81|7.21|8.94|7.34|9.22|7.62|8.79|7.19|0
1672737900000|2023-01-03 09:25:00|8.93|7.33|8.97|7.37|8.99|7.39|8.92|7.32|0
1672738200000|2023-01-03 09:30:00|8.96|7.36|8.94|7.34|8.98|7.38|8.93|7.33|0
1672738500000|2023-01-03 09:35:00|8.93|7.33|8.94|7.34|8.95|7.35|8.93|7.33|0
1672738800000|2023-01-03 09:40:00|8.98|7.38|8.97|7.37|8.98|7.38|8.93|7.33|0
1672739100000|2023-01-03 09:45:00|8.96|7.36|8.94|7.34|8.96|7.36|8.93|7.33|0
1672739400000|2023-01-03 09:50:00|8.93|7.33|8.94|7.34|8.94|7.34|8.91|7.31|0
1672739700000|2023-01-03 09:55:00|8.95|7.35|8.91|7.31|8.96|7.36|8.91|7.31|0
1672740000000|2023-01-03 10:00:00|8.9|7.3|8.95|7.35|8.96|7.36|8.9|7.3|0
1672740300000|2023-01-03 10:05:00|8.96|7.36|8.97|7.37|8.99|7.39|8.92|7.32|0
1672740600000|2023-01-03 10:10:00|8.98|7.38|9.03|7.43|9.04|7.44|8.97|7.37|0
1672740900000|2023-01-03 10:15:00|9.02|7.42|9.07|7.47|9.07|7.47|9.01|7.41|0
1672741200000|2023-01-03 10:20:00|9.06|7.46|9.1|7.5|9.13|7.53|9.06|7.46|0
1672741500000|2023-01-03 10:25:00|9.09|7.49|9.11|7.51|9.11|7.51|9.08|7.48|0
1672741800000|2023-01-03 10:30:00|9.1|7.5|9.08|7.48|9.13|7.53|9.07|7.47|0
1672742100000|2023-01-03 10:35:00|9.09|7.49|9.09|7.49|9.14|7.54|9.07|7.47|0
1672742400000|2023-01-03 10:40:00|9.08|7.48|9.05|7.45|9.09|7.49|9.05|7.45|0
1672742700000|2023-01-03 10:45:00|9.06|7.46|9.05|7.45|9.07|7.47|9.03|7.43|0
1672743000000|2023-01-03 10:50:00|9.04|7.44|9.04|7.44|9.05|7.45|9.04|7.44|0
1672743300000|2023-01-03 10:55:00|9.03|7.43|9.06|7.46|9.07|7.47|9.01|7.41|0
1672743600000|2023-01-03 11:00:00|9.07|7.47|9.06|7.46|9.09|7.49|9.04|7.44|0
1672743900000|2023-01-03 11:05:00|9.05|7.45|9.1|7.5|9.1|7.5|9.04|7.44|0
1672744200000|2023-01-03 11:10:00|9.11|7.51|9.16|7.56|9.17|7.57|9.1|7.5|0
1672744500000|2023-01-03 11:15:00|9.17|7.57|9.17|7.57|9.18|7.58|9.13|7.53|0
1672744800000|2023-01-03 11:20:00|9.16|7.56|9.15|7.55|9.16|7.56|9.12|7.52|0
1672745100000|2023-01-03 11:25:00|9.16|7.56|9.14|7.54|9.16|7.56|9.13|7.53|0
1672745400000|2023-01-03 11:30:00|9.13|7.53|9.14|7.54|9.15|7.55|9.12|7.52|0
1672745700000|2023-01-03 11:35:00|9.13|7.53|9.14|7.54|9.15|7.55|9.12|7.52|0
1672746000000|2023-01-03 11:40:00|9.13|7.53|9.44|7.84|9.45|7.85|9.13|7.53|0
1672746300000|2023-01-03 11:45:00|9.45|7.85|9.44|7.84|9.52|7.92|9.39|7.79|0
1672746600000|2023-01-03 11:50:00|9.45|7.85|9.19|7.59|9.48|7.88|8.95|7.35|0
1672746900000|2023-01-03 11:55:00|9.21|7.61|9.19|7.59|9.21|7.61|9.14|7.54|0
1672747200000|2023-01-03 12:00:00|9.21|7.61|9.16|7.56|9.31|7.71|9.15|7.55|0
1672747500000|2023-01-03 12:05:00|9.15|7.55|9.17|7.57|9.18|7.58|9.12|7.52|0
1672747800000|2023-01-03 12:10:00|9.18|7.58|9.15|7.55|9.21|7.61|9.14|7.54|0
1672748100000|2023-01-03 12:15:00|9.14|7.54|9.1|7.5|9.17|7.57|9.09|7.49|0
1672748400000|2023-01-03 12:20:00|9.11|7.51|9.07|7.47|9.11|7.51|9.06|7.46|0
1672748700000|2023-01-03 12:25:00|9.06|7.46|9.11|7.51|9.11|7.51|9.06|7.46|0
1672749000000|2023-01-03 12:30:00|9.1|7.5|9.02|7.42|9.1|7.5|9.02|7.42|0
1672749300000|2023-01-03 12:35:00|9.03|7.43|9.03|7.43|9.07|7.47|9.03|7.43|0
1672749600000|2023-01-03 12:40:00|9.02|7.42|9.01|7.41|9.03|7.43|9|7.4|0
1672749900000|2023-01-03 12:45:00|9.02|7.42|9.04|7.44|9.09|7.49|9.01|7.41|0
1672750200000|2023-01-03 12:50:00|9.03|7.43|9.08|7.48|9.08|7.48|9.03|7.43|0
1672750500000|2023-01-03 12:55:00|9.09|7.49|9.03|7.43|9.1|7.5|9.03|7.43|0
1672750800000|2023-01-03 13:00:00|9.02|7.42|8.95|7.35|9.02|7.42|8.93|7.33|0
1672751100000|2023-01-03 13:05:00|8.97|7.37|9.17|7.57|9.18|7.58|8.94|7.34|0
1672751400000|2023-01-03 13:10:00|9.16|7.56|9.09|7.49|9.16|7.56|9.08|7.48|0
1672751700000|2023-01-03 13:15:00|9.1|7.5|9.07|7.47|9.1|7.5|9.06|7.46|0
1672752000000|2023-01-03 13:20:00|9.06|7.46|8.98|7.38|9.06|7.46|8.95|7.35|0
1672752300000|2023-01-03 13:25:00|8.99|7.39|9.05|7.45|9.07|7.47|8.99|7.39|0
1672752600000|2023-01-03 13:30:00|9.06|7.46|9.03|7.43|9.08|7.48|9|7.4|0
1672752900000|2023-01-03 13:35:00|9.04|7.44|8.98|7.38|9.05|7.45|8.98|7.38|0
1672753200000|2023-01-03 13:40:00|8.97|7.37|8.99|7.39|9.01|7.41|8.95|7.35|0
1672753500000|2023-01-03 13:45:00|8.98|7.38|8.96|7.36|8.98|7.38|8.95|7.35|0
1672753800000|2023-01-03 13:50:00|8.95|7.35|8.94|7.34|8.96|7.36|8.91|7.31|0
1672754100000|2023-01-03 13:55:00|8.93|7.33|8.95|7.35|8.95|7.35|8.9|7.3|0
1672754400000|2023-01-03 14:00:00|8.94|7.34|8.99|7.39|9|7.4|8.93|7.33|0
1672754700000|2023-01-03 14:05:00|8.97|7.37|8.94|7.34|8.98|7.38|8.92|7.32|0
1672755000000|2023-01-03 14:10:00|8.93|7.33|8.86|7.26|8.93|7.33|8.85|7.25|0
1672755300000|2023-01-03 14:15:00|8.85|7.25|8.87|7.27|8.89|7.29|8.83|7.23|0
1672755600000|2023-01-03 14:20:00|8.88|7.28|8.91|7.31|8.92|7.32|8.87|7.27|0
1672755900000|2023-01-03 14:25:00|8.92|7.32|9|7.4|9|7.4|8.91|7.31|0
1672756200000|2023-01-03 14:30:00|8.99|7.39|8.98|7.38|9.14|7.54|8.87|7.27|0
1672756500000|2023-01-03 14:35:00|8.94|7.34|8.83|7.23|9.01|7.41|8.81|7.21|0
1672756800000|2023-01-03 14:40:00|8.81|7.21|8.84|7.24|8.85|7.25|8.64|7.04|0
1672757100000|2023-01-03 14:45:00|8.83|7.23|9.16|7.56|9.25|7.65|8.82|7.22|0
1672757400000|2023-01-03 14:50:00|9.17|7.57|9.07|7.47|9.27|7.67|9.05|7.45|0
1672757700000|2023-01-03 14:55:00|9.08|7.48|9.28|7.68|9.29|7.69|9.02|7.42|0
1672758000000|2023-01-03 15:00:00|9.27|7.67|9.21|7.61|9.27|7.67|9.12|7.52|0
1672758300000|2023-01-03 15:05:00|9.2|7.6|9.22|7.62|9.27|7.67|9.16|7.56|0
1672758600000|2023-01-03 15:10:00|9.23|7.63|9.27|7.67|9.31|7.71|8.98|7.38|0
1672758900000|2023-01-03 15:15:00|9.29|7.69|9.29|7.69|9.4|7.8|9.14|7.54|0
1672759200000|2023-01-03 15:20:00|9.3|7.7|9.18|7.58|9.31|7.71|9.16|7.56|0
1672759500000|2023-01-03 15:25:00|9.19|7.59|9.17|7.57|9.24|7.64|9.17|7.57|0
1672759800000|2023-01-03 15:30:00|9.15|7.55|9.22|7.62|9.3|7.7|9.15|7.55|0
1672760100000|2023-01-03 15:35:00|9.21|7.61|9.16|7.56|9.21|7.61|9.13|7.53|0
1672760400000|2023-01-03 15:40:00|9.15|7.55|9.13|7.53|9.15|7.55|9.08|7.48|0
1672760700000|2023-01-03 15:45:00|9.14|7.54|9.07|7.47|9.14|7.54|9.01|7.41|0
1672761000000|2023-01-03 15:50:00|9.06|7.46|9.15|7.55|9.16|7.56|9.06|7.46|0
1672761300000|2023-01-03 15:55:00|9.16|7.56|8.94|7.34|9.16|7.56|8.94|7.34|0
1672761600000|2023-01-03 16:00:00|8.93|7.33|9.03|7.43|9.03|7.43|8.9|7.3|0
1672761900000|2023-01-03 16:05:00|9.02|7.42|9.2|7.6|9.2|7.6|9.01|7.41|0
1672762200000|2023-01-03 16:10:00|9.19|7.59|9.4|7.8|9.43|7.83|9.18|7.58|0
1672762500000|2023-01-03 16:15:00|9.42|7.82|9.35|7.75|9.43|7.83|9.31|7.71|0
1672762800000|2023-01-03 16:20:00|9.34|7.74|9.31|7.71|9.41|7.81|9.25|7.65|0
1672763100000|2023-01-03 16:25:00|9.32|7.72|9.12|7.52|9.39|7.79|9.12|7.52|0
1672763400000|2023-01-03 16:30:00|9.13|7.53|9.23|7.63|9.31|7.71|9.13|7.53|0
1672763700000|2023-01-03 16:35:00|9.22|7.62|9.21|7.61|9.26|7.66|9.18|7.58|0
1672764000000|2023-01-03 16:40:00|9.2|7.6|9.31|7.71|9.31|7.71|9.19|7.59|0
1672764300000|2023-01-03 16:45:00|9.32|7.72|9.37|7.77|9.38|7.78|9.29|7.69|0
1672764600000|2023-01-03 16:50:00|9.38|7.78|9.39|7.79|9.44|7.84|9.32|7.72|0
1672764900000|2023-01-03 16:55:00|9.38|7.78|9.37|7.77|9.45|7.85|9.34|7.74|0
1672765200000|2023-01-03 17:00:00|9.36|7.76|9.39|7.79|9.41|7.81|9.34|7.74|0
1672765500000|2023-01-03 17:05:00|9.4|7.8|9.29|7.69|9.41|7.81|9.26|7.66|0
1672765800000|2023-01-03 17:10:00|9.3|7.7|9.26|7.66|9.33|7.73|9.24|7.64|0
1672766100000|2023-01-03 17:15:00|9.27|7.67|9.34|7.74|9.38|7.78|9.26|7.66|0
1672766400000|2023-01-03 17:20:00|9.35|7.75|9.46|7.86|9.48|7.88|9.3|7.7|0
1672766700000|2023-01-03 17:25:00|9.45|7.85|9.39|7.79|9.45|7.85|9.36|7.76|0
1672767000000|2023-01-03 17:30:00|9.4|7.8|9.22|7.62|9.41|7.81|9.19|7.59|0
1672767300000|2023-01-03 17:35:00|9.23|7.63|9.28|7.68|9.29|7.69|9.2|7.6|0
1672767600000|2023-01-03 17:40:00|9.29|7.69|9.4|7.8|9.43|7.83|9.28|7.68|0
1672767900000|2023-01-03 17:45:00|9.41|7.81|9.55|7.95|9.6|8|9.41|7.81|0
1672768200000|2023-01-03 17:50:00|9.54|7.94|9.53|7.93|9.57|7.97|9.51|7.91|0
1672768500000|2023-01-03 17:55:00|9.54|7.94|9.45|7.85|9.58|7.98|9.4|7.8|0
1672768800000|2023-01-03 18:00:00|9.46|7.86|9.44|7.84|9.5|7.9|9.42|7.82|0
1672769100000|2023-01-03 18:05:00|9.43|7.83|9.47|7.87|9.49|7.89|9.43|7.83|0
1672769400000|2023-01-03 18:10:00|9.48|7.88|9.48|7.88|9.49|7.89|9.39|7.79|0
1672769700000|2023-01-03 18:15:00|9.47|7.87|9.47|7.87|9.5|7.9|9.45|7.85|0
1672770000000|2023-01-03 18:20:00|9.48|7.88|9.45|7.85|9.5|7.9|9.43|7.83|0
1672770300000|2023-01-03 18:25:00|9.46|7.86|9.27|7.67|9.46|7.86|9.25|7.65|0
1672770600000|2023-01-03 18:30:00|9.28|7.68|9.33|7.73|9.33|7.73|9.25|7.65|0
1672770900000|2023-01-03 18:35:00|9.32|7.72|9.34|7.74|9.35|7.75|9.25|7.65|0
1672771200000|2023-01-03 18:40:00|9.33|7.73|9.3|7.7|9.33|7.73|9.23|7.63|0
1672771500000|2023-01-03 18:45:00|9.31|7.71|9.31|7.71|9.37|7.77|9.3|7.7|0
1672771800000|2023-01-03 18:50:00|9.32|7.72|9.22|7.62|9.34|7.74|9.19|7.59|0
1672772100000|2023-01-03 18:55:00|9.23|7.63|9.21|7.61|9.25|7.65|9.18|7.58|0
1672772400000|2023-01-03 19:00:00|9.19|7.59|9.25|7.65|9.3|7.7|9.15|7.55|0
1672772700000|2023-01-03 19:05:00|9.26|7.66|9.25|7.65|9.3|7.7|9.22|7.62|0
1672773000000|2023-01-03 19:10:00|9.26|7.66|9.31|7.71|9.38|7.78|9.24|7.64|0
1672773300000|2023-01-03 19:15:00|9.3|7.7|9.2|7.6|9.31|7.71|9.14|7.54|0
1672773600000|2023-01-03 19:20:00|9.19|7.59|9.25|7.65|9.27|7.67|9.17|7.57|0
1672773900000|2023-01-03 19:25:00|9.26|7.66|9.25|7.65|9.28|7.68|9.22|7.62|0
1672774200000|2023-01-03 19:30:00|9.24|7.64|9.38|7.78|9.42|7.82|9.23|7.63|0
1672774500000|2023-01-03 19:35:00|9.37|7.77|9.36|7.76|9.4|7.8|9.34|7.74|0
1672774800000|2023-01-03 19:40:00|9.35|7.75|9.16|7.56|9.37|7.77|9.15|7.55|0
1672775100000|2023-01-03 19:45:00|9.17|7.57|8.96|7.36|9.17|7.57|8.91|7.31|0
1672775400000|2023-01-03 19:50:00|8.95|7.35|9.05|7.45|9.08|7.48|8.95|7.35|0
1672775700000|2023-01-03 19:55:00|9.04|7.44|9.04|7.44|9.1|7.5|8.96|7.36|0
1672776000000|2023-01-03 20:00:00|9.06|7.46|9|7.4|9.07|7.47|8.92|7.32|0
1672776300000|2023-01-03 20:05:00|8.99|7.39|9.05|7.45|9.07|7.47|8.97|7.37|0
1672776600000|2023-01-03 20:10:00|9.04|7.44|8.94|7.34|9.05|7.45|8.92|7.32|0
1672776900000|2023-01-03 20:15:00|8.93|7.33|8.91|7.31|8.93|7.33|8.84|7.24|0
1672777200000|2023-01-03 20:20:00|8.92|7.32|9.06|7.46|9.07|7.47|8.92|7.32|0
1672777500000|2023-01-03 20:25:00|9.05|7.45|8.98|7.38|9.06|7.46|8.96|7.36|0
1672777800000|2023-01-03 20:30:00|8.96|7.36|8.88|7.28|8.98|7.38|8.86|7.26|0
1672778100000|2023-01-03 20:35:00|8.87|7.27|8.92|7.32|8.95|7.35|8.84|7.24|0
1672778400000|2023-01-03 20:40:00|8.93|7.33|8.93|7.33|8.96|7.36|8.87|7.27|0
1672778700000|2023-01-03 20:45:00|8.94|7.34|8.89|7.29|8.97|7.37|8.86|7.26|0
1672779000000|2023-01-03 20:50:00|8.88|7.28|8.84|7.24|8.93|7.33|8.82|7.22|0
1672779300000|2023-01-03 20:55:00|8.83|7.23|8.86|7.26|8.9|7.3|8.83|7.23|0
1672779600000|2023-01-03 21:00:00|8.88|7.28|8.99|7.39|9.01|7.41|8.88|7.28|0
1672779900000|2023-01-03 21:05:00|9|7.4|8.95|7.35|9|7.4|8.95|7.35|0
1672780200000|2023-01-03 21:10:00|8.96|7.36|8.98|7.38|8.99|7.39|8.91|7.31|0
1672780500000|2023-01-03 21:15:00|9.17|7.17|9.12|7.12|9.17|7.17|9.11|7.11|0
1672780800000|2023-01-03 21:20:00|9.11|7.11|9.12|7.12|9.14|7.14|9.11|7.11|0
1672781100000|2023-01-03 21:25:00|9.13|7.13|9.13|7.13|9.13|7.13|9.11|7.11|0
1672781400000|2023-01-03 21:30:00|9.12|7.12|9.14|7.14|9.14|7.14|9.11|7.11|0
1672781700000|2023-01-03 21:35:00|9.13|7.13|9.14|7.14|9.15|7.15|9.12|7.12|0
1672782000000|2023-01-03 21:40:00|9.13|7.13|9.14|7.14|9.14|7.14|9.13|7.13|0
1672782300000|2023-01-03 21:45:00|9.13|7.13|9.1|7.1|9.15|7.15|9.1|7.1|0
1672782600000|2023-01-03 21:50:00|9.11|7.11|9.09|7.09|9.11|7.11|9.08|7.08|0
1672782900000|2023-01-03 21:55:00|9.08|7.08|9.11|7.11|9.11|7.11|9.08|7.08|0
1672783200000|2023-01-03 22:00:00|9.1|7.1|9.11|7.11|9.11|7.11|9.1|7.1|0
1672783500000|2023-01-03 22:05:00|9.1|7.1|9.11|7.11|9.11|7.11|9.1|7.1|0
1672783800000|2023-01-03 22:10:00|9.12|7.12|9.11|7.11|9.12|7.12|9.11|7.11|0
1672784100000|2023-01-03 22:15:00|9.12|7.12|9.11|7.11|9.12|7.12|9.11|7.11|0
1672786500000|2023-01-03 22:55:00|9.1|7.1|9.11|7.11|9.11|7.11|9.1|7.1|0
1672786800000|2023-01-03 23:00:00|9.1|7.1|9.13|7.13|9.17|7.17|9.1|7.1|0
1672787100000|2023-01-03 23:05:00|9.14|7.14|9.12|7.12|9.14|7.14|9.12|7.12|0
1672787400000|2023-01-03 23:10:00|9.13|7.13|9.16|7.16|9.16|7.16|9.13|7.13|0
1672787700000|2023-01-03 23:15:00|9.15|7.15|9.11|7.11|9.15|7.15|9.11|7.11|0
1672788000000|2023-01-03 23:20:00|9.12|7.12|9.12|7.12|9.13|7.13|9.1|7.1|0
1672788300000|2023-01-03 23:25:00|9.13|7.13|9.1|7.1|9.13|7.13|9.1|7.1|0
1672788600000|2023-01-03 23:30:00|9.11|7.11|9.13|7.13|9.14|7.14|9.11|7.11|0
1672788900000|2023-01-03 23:35:00|9.14|7.14|9.13|7.13|9.15|7.15|9.13|7.13|0
1672789200000|2023-01-03 23:40:00|9.14|7.14|9.09|7.09|9.14|7.14|9.09|7.09|0
1672789500000|2023-01-03 23:45:00|9.1|7.1|9.09|7.09|9.12|7.12|9.08|7.08|0
1672789800000|2023-01-03 23:50:00|9.1|7.1|9.09|7.09|9.1|7.1|9.07|7.07|0
1672790100000|2023-01-03 23:55:00|9.1|7.1|9.07|7.07|9.1|7.1|9.07|7.07|0
1672790400000|2023-01-04 00:00:00|9.06|7.06|9.06|7.06|9.07|7.07|9.05|7.05|0
1672790700000|2023-01-04 00:05:00|9.07|7.07|9.08|7.08|9.09|7.09|9.06|7.06|0
1672791000000|2023-01-04 00:10:00|9.09|7.09|9.06|7.06|9.09|7.09|9.06|7.06|0
1672791300000|2023-01-04 00:15:00|9.07|7.07|9.06|7.06|9.08|7.08|9.06|7.06|0
1672791600000|2023-01-04 00:20:00|9.05|7.05|9.01|7.01|9.06|7.06|9.01|7.01|0
1672791900000|2023-01-04 00:25:00|9.02|7.02|9|7|9.02|7.02|9|7|0
1672792200000|2023-01-04 00:30:00|9.01|7.01|9.04|7.04|9.05|7.05|9|7|0
1672792500000|2023-01-04 00:35:00|9.05|7.05|9.08|7.08|9.09|7.09|9.02|7.02|0
1672792800000|2023-01-04 00:40:00|9.07|7.07|9.08|7.08|9.1|7.1|9.07|7.07|0
1672793100000|2023-01-04 00:45:00|9.07|7.07|9.07|7.07|9.09|7.09|9.06|7.06|0
1672793400000|2023-01-04 00:50:00|9.08|7.08|9.07|7.07|9.09|7.09|9.06|7.06|0
1672793700000|2023-01-04 00:55:00|9.06|7.06|9.07|7.07|9.07|7.07|9.05|7.05|0
1672794000000|2023-01-04 01:00:00|9.08|7.08|9.02|7.02|9.08|7.08|9.01|7.01|0
1672794300000|2023-01-04 01:05:00|9.01|7.01|9|7|9.03|7.03|8.98|6.98|0
1672794600000|2023-01-04 01:10:00|8.99|6.99|8.98|6.98|9|7|8.97|6.97|0
1672794900000|2023-01-04 01:15:00|8.99|6.99|8.97|6.97|8.99|6.99|8.97|6.97|0
1672795200000|2023-01-04 01:20:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1672795500000|2023-01-04 01:25:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1672795800000|2023-01-04 01:30:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1672796100000|2023-01-04 01:35:00|8.94|6.94|8.95|6.95|8.96|6.96|8.93|6.93|0
1672796400000|2023-01-04 01:40:00|8.94|6.94|8.91|6.91|8.95|6.95|8.9|6.9|0
1672796700000|2023-01-04 01:45:00|8.92|6.92|8.92|6.92|8.94|6.94|8.91|6.91|0
1672797000000|2023-01-04 01:50:00|8.91|6.91|8.91|6.91|8.92|6.92|8.91|6.91|0
1672797300000|2023-01-04 01:55:00|8.92|6.92|8.92|6.92|8.92|6.92|8.91|6.91|0
1672797600000|2023-01-04 02:00:00|8.91|6.91|8.92|6.92|8.92|6.92|8.9|6.9|0
1672797900000|2023-01-04 02:05:00|8.91|6.91|8.9|6.9|8.92|6.92|8.9|6.9|0
1672798200000|2023-01-04 02:10:00|8.91|6.91|8.9|6.9|8.91|6.91|8.89|6.89|0
1672798500000|2023-01-04 02:15:00|8.89|6.89|8.91|6.91|8.91|6.91|8.89|6.89|0
1672798800000|2023-01-04 02:20:00|8.9|6.9|8.93|6.93|8.93|6.93|8.9|6.9|0
1672799100000|2023-01-04 02:25:00|8.94|6.94|8.95|6.95|8.96|6.96|8.93|6.93|0
1672799400000|2023-01-04 02:30:00|8.96|6.96|8.95|6.95|8.96|6.96|8.92|6.92|0
1672799700000|2023-01-04 02:35:00|8.94|6.94|8.97|6.97|8.97|6.97|8.94|6.94|0
1672800000000|2023-01-04 02:40:00|8.98|6.98|8.98|6.98|8.99|6.99|8.97|6.97|0
1672800300000|2023-01-04 02:45:00|8.99|6.99|8.98|6.98|8.99|6.99|8.97|6.97|0
1672800600000|2023-01-04 02:50:00|8.99|6.99|9|7|9|7|8.98|6.98|0
1672800900000|2023-01-04 02:55:00|8.99|6.99|9.04|7.04|9.04|7.04|8.99|6.99|0
1672801200000|2023-01-04 03:00:00|9.03|7.03|8.99|6.99|9.04|7.04|8.99|6.99|0
1672801500000|2023-01-04 03:05:00|8.98|6.98|8.95|6.95|8.98|6.98|8.95|6.95|0
1672801800000|2023-01-04 03:10:00|8.96|6.96|8.97|6.97|8.98|6.98|8.95|6.95|0
1672802100000|2023-01-04 03:15:00|8.98|6.98|8.94|6.94|8.98|6.98|8.94|6.94|0
1672802400000|2023-01-04 03:20:00|8.95|6.95|8.95|6.95|8.95|6.95|8.94|6.94|0
1672802700000|2023-01-04 03:25:00|8.96|6.96|8.96|6.96|8.96|6.96|8.95|6.95|0
1672803000000|2023-01-04 03:30:00|8.97|6.97|8.96|6.96|8.98|6.98|8.96|6.96|0
1672803300000|2023-01-04 03:35:00|8.97|6.97|9.01|7.01|9.03|7.03|8.96|6.96|0
1672803600000|2023-01-04 03:40:00|9.02|7.02|9|7|9.02|7.02|9|7|0
1672803900000|2023-01-04 03:45:00|9.01|7.01|9.03|7.03|9.04|7.04|9|7|0
1672804200000|2023-01-04 03:50:00|9.04|7.04|9.02|7.02|9.04|7.04|9.01|7.01|0
1672804500000|2023-01-04 03:55:00|9.01|7.01|8.97|6.97|9.01|7.01|8.97|6.97|0
1672804800000|2023-01-04 04:00:00|8.96|6.96|8.94|6.94|8.98|6.98|8.94|6.94|0
1672805100000|2023-01-04 04:05:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1672805400000|2023-01-04 04:10:00|8.96|6.96|8.94|6.94|8.96|6.96|8.94|6.94|0
1672805700000|2023-01-04 04:15:00|8.95|6.95|8.94|6.94|8.95|6.95|8.93|6.93|0
1672806000000|2023-01-04 04:20:00|8.93|6.93|8.95|6.95|8.95|6.95|8.93|6.93|0
1672806300000|2023-01-04 04:25:00|8.94|6.94|8.96|6.96|8.97|6.97|8.93|6.93|0
1672806600000|2023-01-04 04:30:00|8.95|6.95|8.92|6.92|8.95|6.95|8.92|6.92|0
1672806900000|2023-01-04 04:35:00|8.93|6.93|8.92|6.92|8.93|6.93|8.92|6.92|0
1672807200000|2023-01-04 04:40:00|8.93|6.93|8.92|6.92|8.93|6.93|8.92|6.92|0
1672807500000|2023-01-04 04:45:00|8.91|6.91|8.91|6.91|8.92|6.92|8.91|6.91|0
1672807800000|2023-01-04 04:50:00|8.92|6.92|8.9|6.9|8.92|6.92|8.9|6.9|0
1672808100000|2023-01-04 04:55:00|8.91|6.91|8.89|6.89|8.91|6.91|8.89|6.89|0
1672808400000|2023-01-04 05:00:00|8.88|6.88|8.87|6.87|8.89|6.89|8.86|6.86|0
1672808700000|2023-01-04 05:05:00|8.88|6.88|8.87|6.87|8.89|6.89|8.87|6.87|0
1672809000000|2023-01-04 05:10:00|8.88|6.88|8.88|6.88|8.89|6.89|8.87|6.87|0
1672809300000|2023-01-04 05:15:00|8.89|6.89|8.9|6.9|8.91|6.91|8.88|6.88|0
1672809600000|2023-01-04 05:20:00|8.91|6.91|8.92|6.92|8.92|6.92|8.9|6.9|0
1672809900000|2023-01-04 05:25:00|8.93|6.93|8.94|6.94|8.94|6.94|8.93|6.93|0
1672810200000|2023-01-04 05:30:00|8.93|6.93|8.93|6.93|8.94|6.94|8.93|6.93|0
1672810500000|2023-01-04 05:35:00|8.92|6.92|8.93|6.93|8.93|6.93|8.91|6.91|0
1672810800000|2023-01-04 05:40:00|8.92|6.92|8.95|6.95|8.95|6.95|8.92|6.92|0
1672811100000|2023-01-04 05:45:00|8.94|6.94|8.91|6.91|8.95|6.95|8.91|6.91|0
1672811400000|2023-01-04 05:50:00|8.9|6.9|8.89|6.89|8.92|6.92|8.88|6.88|0
1672811700000|2023-01-04 05:55:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1672812000000|2023-01-04 06:00:00|8.89|6.89|8.91|6.91|8.91|6.91|8.89|6.89|0
1672812300000|2023-01-04 06:05:00|8.92|6.92|8.86|6.86|8.92|6.92|8.86|6.86|0
1672812600000|2023-01-04 06:10:00|8.87|6.87|8.89|6.89|8.89|6.89|8.86|6.86|0
1672812900000|2023-01-04 06:15:00|8.9|6.9|8.9|6.9|8.9|6.9|8.88|6.88|0
1672813200000|2023-01-04 06:20:00|8.89|6.89|8.89|6.89|8.9|6.9|8.88|6.88|0
1672813500000|2023-01-04 06:25:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1672813800000|2023-01-04 06:30:00|8.89|6.89|8.91|6.91|8.91|6.91|8.89|6.89|0
1672814100000|2023-01-04 06:35:00|8.9|6.9|8.94|6.94|8.94|6.94|8.9|6.9|0
1672814400000|2023-01-04 06:40:00|8.95|6.95|8.95|6.95|8.98|6.98|8.95|6.95|0
1672814700000|2023-01-04 06:45:00|8.94|6.94|8.95|6.95|8.95|6.95|8.93|6.93|0
1672815000000|2023-01-04 06:50:00|8.94|6.94|8.9|6.9|8.94|6.94|8.89|6.89|0
1672815300000|2023-01-04 06:55:00|8.89|6.89|8.86|6.86|8.9|6.9|8.86|6.86|0
1672815600000|2023-01-04 07:00:00|8.88|6.88|8.87|6.87|8.88|6.88|8.85|6.85|0
1672815900000|2023-01-04 07:05:00|8.88|6.88|8.88|6.88|8.89|6.89|8.86|6.86|0
1672816200000|2023-01-04 07:10:00|8.87|6.87|8.88|6.88|8.88|6.88|8.86|6.86|0
1672816500000|2023-01-04 07:15:00|8.87|6.87|8.85|6.85|8.88|6.88|8.85|6.85|0
1672816800000|2023-01-04 07:20:00|8.86|6.86|8.87|6.87|8.87|6.87|8.85|6.85|0
1672817100000|2023-01-04 07:25:00|8.88|6.88|8.85|6.85|8.88|6.88|8.85|6.85|0
1672817400000|2023-01-04 07:30:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1672817700000|2023-01-04 07:35:00|8.86|6.86|8.84|6.84|8.87|6.87|8.84|6.84|0
1672818000000|2023-01-04 07:40:00|8.85|6.85|8.84|6.84|8.85|6.85|8.84|6.84|0
1672818300000|2023-01-04 07:45:00|8.81|6.81|8.79|6.79|8.83|6.83|8.78|6.78|0
1672818600000|2023-01-04 07:50:00|8.78|6.78|8.8|6.8|8.82|6.82|8.78|6.78|0
1672818900000|2023-01-04 07:55:00|8.79|6.79|8.79|6.79|8.8|6.8|8.78|6.78|0
1672819200000|2023-01-04 08:00:00|8.78|6.78|8.77|6.77|8.8|6.8|8.77|6.77|0
1672819500000|2023-01-04 08:05:00|8.57|6.97|8.57|6.97|8.59|6.99|8.57|6.97|0
1672819800000|2023-01-04 08:10:00|8.55|6.95|8.54|6.94|8.57|6.97|8.54|6.94|0
1672820100000|2023-01-04 08:15:00|8.55|6.95|8.55|6.95|8.57|6.97|8.54|6.94|0
1672820400000|2023-01-04 08:20:00|8.54|6.94|8.44|6.84|8.55|6.95|8.44|6.84|0
1672820700000|2023-01-04 08:25:00|8.43|6.83|8.43|6.83|8.45|6.85|8.43|6.83|0
1672821000000|2023-01-04 08:30:00|8.44|6.84|8.47|6.87|8.47|6.87|8.43|6.83|0
1672821300000|2023-01-04 08:35:00|8.46|6.86|8.46|6.86|8.49|6.89|8.45|6.85|0
1672821600000|2023-01-04 08:40:00|8.45|6.85|8.47|6.87|8.48|6.88|8.44|6.84|0
1672821900000|2023-01-04 08:45:00|8.48|6.88|8.48|6.88|8.49|6.89|8.44|6.84|0
1672822200000|2023-01-04 08:50:00|8.49|6.89|8.49|6.89|8.51|6.91|8.48|6.88|0
1672822500000|2023-01-04 08:55:00|8.48|6.88|8.52|6.92|8.52|6.92|8.46|6.86|0
1672822800000|2023-01-04 09:00:00|8.51|6.91|8.53|6.93|8.56|6.96|8.5|6.9|0
1672823100000|2023-01-04 09:05:00|8.52|6.92|8.57|6.97|8.57|6.97|8.51|6.91|0
1672823400000|2023-01-04 09:10:00|8.58|6.98|8.55|6.95|8.59|6.99|8.54|6.94|0
1672823700000|2023-01-04 09:15:00|8.56|6.96|8.53|6.93|8.57|6.97|8.52|6.92|0
1672824000000|2023-01-04 09:20:00|8.52|6.92|8.54|6.94|8.54|6.94|8.51|6.91|0
1672824300000|2023-01-04 09:25:00|8.55|6.95|8.58|6.98|8.58|6.98|8.53|6.93|0
1672824600000|2023-01-04 09:30:00|8.59|6.99|8.55|6.95|8.6|7|8.53|6.93|0
1672824900000|2023-01-04 09:35:00|8.56|6.96|8.53|6.93|8.56|6.96|8.53|6.93|0
1672825200000|2023-01-04 09:40:00|8.54|6.94|8.52|6.92|8.55|6.95|8.52|6.92|0
1672825500000|2023-01-04 09:45:00|8.53|6.93|8.49|6.89|8.54|6.94|8.49|6.89|0
1672825800000|2023-01-04 09:50:00|8.48|6.88|8.51|6.91|8.53|6.93|8.48|6.88|0
1672826100000|2023-01-04 09:55:00|8.52|6.92|8.52|6.92|8.53|6.93|8.5|6.9|0
1672826400000|2023-01-04 10:00:00|8.51|6.91|8.49|6.89|8.52|6.92|8.48|6.88|0
1672826700000|2023-01-04 10:05:00|8.48|6.88|8.68|7.08|9.15|7.55|8.45|6.85|0
1672827000000|2023-01-04 10:10:00|8.67|7.07|8.68|7.08|8.68|7.08|8.65|7.05|0
1672827300000|2023-01-04 10:15:00|8.67|7.07|8.72|7.12|8.73|7.13|8.67|7.07|0
1672827600000|2023-01-04 10:20:00|8.73|7.13|8.69|7.09|8.73|7.13|8.68|7.08|0
1672827900000|2023-01-04 10:25:00|8.7|7.1|8.72|7.12|8.72|7.12|8.69|7.09|0
1672828200000|2023-01-04 10:30:00|8.71|7.11|8.7|7.1|8.71|7.11|8.68|7.08|0
1672828500000|2023-01-04 10:35:00|8.71|7.11|8.81|7.21|8.81|7.21|8.71|7.11|0
1672828800000|2023-01-04 10:40:00|8.83|7.23|8.83|7.23|8.86|7.26|8.79|7.19|0
1672829100000|2023-01-04 10:45:00|8.82|7.22|8.78|7.18|8.82|7.22|8.77|7.17|0
1672829400000|2023-01-04 10:50:00|8.79|7.19|8.79|7.19|8.79|7.19|8.77|7.17|0
1672829700000|2023-01-04 10:55:00|8.78|7.18|8.79|7.19|8.79|7.19|8.78|7.18|0
1672830000000|2023-01-04 11:00:00|8.78|7.18|8.74|7.14|8.79|7.19|8.74|7.14|0
1672830300000|2023-01-04 11:05:00|8.75|7.15|8.72|7.12|8.76|7.16|8.72|7.12|0
1672830600000|2023-01-04 11:10:00|8.73|7.13|8.68|7.08|8.74|7.14|8.67|7.07|0
1672830900000|2023-01-04 11:15:00|8.69|7.09|8.71|7.11|8.71|7.11|8.68|7.08|0
1672831200000|2023-01-04 11:20:00|8.7|7.1|8.68|7.08|8.71|7.11|8.67|7.07|0
1672831500000|2023-01-04 11:25:00|8.67|7.07|8.69|7.09|8.71|7.11|8.67|7.07|0
1672831800000|2023-01-04 11:30:00|8.7|7.1|8.71|7.11|8.73|7.13|8.68|7.08|0
1672832100000|2023-01-04 11:35:00|8.7|7.1|8.66|7.06|8.7|7.1|8.65|7.05|0
1672832400000|2023-01-04 11:40:00|8.65|7.05|8.67|7.07|8.69|7.09|8.65|7.05|0
1672832700000|2023-01-04 11:45:00|8.68|7.08|8.68|7.08|8.7|7.1|8.68|7.08|0
1672833000000|2023-01-04 11:50:00|8.67|7.07|8.66|7.06|8.68|7.08|8.66|7.06|0
1672833300000|2023-01-04 11:55:00|8.67|7.07|8.73|7.13|8.73|7.13|8.65|7.05|0
1672833600000|2023-01-04 12:00:00|8.74|7.14|8.76|7.16|8.77|7.17|8.72|7.12|0
1672833900000|2023-01-04 12:05:00|8.77|7.17|8.81|7.21|8.81|7.21|8.76|7.16|0
1672834200000|2023-01-04 12:10:00|8.8|7.2|8.75|7.15|8.81|7.21|8.74|7.14|0
1672834500000|2023-01-04 12:15:00|8.74|7.14|8.79|7.19|8.79|7.19|8.74|7.14|0
1672834800000|2023-01-04 12:20:00|8.78|7.18|8.83|7.23|8.83|7.23|8.77|7.17|0
1672835100000|2023-01-04 12:25:00|8.84|7.24|8.81|7.21|8.84|7.24|8.78|7.18|0
1672835400000|2023-01-04 12:30:00|8.8|7.2|8.78|7.18|8.81|7.21|8.75|7.15|0
1672835700000|2023-01-04 12:35:00|8.77|7.17|8.79|7.19|8.8|7.2|8.77|7.17|0
1672836000000|2023-01-04 12:40:00|8.8|7.2|8.79|7.19|8.82|7.22|8.78|7.18|0
1672836300000|2023-01-04 12:45:00|8.8|7.2|8.87|7.27|8.88|7.28|8.78|7.18|0
1672836600000|2023-01-04 12:50:00|8.88|7.28|8.83|7.23|8.89|7.29|8.83|7.23|0
1672836900000|2023-01-04 12:55:00|8.84|7.24|8.82|7.22|8.85|7.25|8.8|7.2|0
1672837200000|2023-01-04 13:00:00|8.8|7.2|8.74|7.14|8.84|7.24|8.74|7.14|0
1672837500000|2023-01-04 13:05:00|8.75|7.15|8.72|7.12|8.77|7.17|8.71|7.11|0
1672837800000|2023-01-04 13:10:00|8.71|7.11|8.72|7.12|8.73|7.13|8.7|7.1|0
1672838100000|2023-01-04 13:15:00|8.73|7.13|8.68|7.08|8.74|7.14|8.68|7.08|0
1672838400000|2023-01-04 13:20:00|8.69|7.09|8.58|6.98|8.7|7.1|8.58|6.98|0
1672838700000|2023-01-04 13:25:00|8.59|6.99|8.61|7.01|8.61|7.01|8.56|6.96|0
1672839000000|2023-01-04 13:30:00|8.6|7|8.6|7|8.61|7.01|8.57|6.97|0
1672839300000|2023-01-04 13:35:00|8.62|7.02|8.6|7|8.64|7.04|8.58|6.98|0
1672839600000|2023-01-04 13:40:00|8.61|7.01|8.57|6.97|8.63|7.03|8.57|6.97|0
1672839900000|2023-01-04 13:45:00|8.56|6.96|8.56|6.96|8.59|6.99|8.55|6.95|0
1672840200000|2023-01-04 13:50:00|8.57|6.97|8.62|7.02|8.62|7.02|8.56|6.96|0
1672840500000|2023-01-04 13:55:00|8.63|7.03|8.62|7.02|8.66|7.06|8.6|7|0
1672840800000|2023-01-04 14:00:00|8.61|7.01|8.67|7.07|8.69|7.09|8.59|6.99|0
1672841100000|2023-01-04 14:05:00|8.68|7.08|8.67|7.07|8.69|7.09|8.66|7.06|0
1672841400000|2023-01-04 14:10:00|8.68|7.08|8.68|7.08|8.7|7.1|8.64|7.04|0
1672841700000|2023-01-04 14:15:00|8.67|7.07|8.7|7.1|8.72|7.12|8.66|7.06|0
1672842000000|2023-01-04 14:20:00|8.69|7.09|8.66|7.06|8.7|7.1|8.66|7.06|0
1672842300000|2023-01-04 14:25:00|8.65|7.05|8.56|6.96|8.66|7.06|8.55|6.95|0
1672842600000|2023-01-04 14:30:00|8.59|6.99|8.7|7.1|8.79|7.19|8.55|6.95|0
1672842900000|2023-01-04 14:35:00|8.69|7.09|8.56|6.96|8.69|7.09|8.46|6.86|0
1672843200000|2023-01-04 14:40:00|8.53|6.93|8.66|7.06|8.68|7.08|8.39|6.79|0
1672843500000|2023-01-04 14:45:00|8.64|7.04|8.64|7.04|8.73|7.13|8.6|7|0
1672843800000|2023-01-04 14:50:00|8.65|7.05|8.62|7.02|8.68|7.08|8.57|6.97|0
1672844100000|2023-01-04 14:55:00|8.61|7.01|8.51|6.91|8.65|7.05|8.48|6.88|0
1672844400000|2023-01-04 15:00:00|8.53|6.93|8.84|7.24|8.84|7.24|8.33|6.73|0
1672844700000|2023-01-04 15:05:00|8.83|7.23|8.93|7.33|8.99|7.39|8.75|7.15|0
1672845000000|2023-01-04 15:10:00|8.94|7.34|8.93|7.33|9.1|7.5|8.91|7.31|0
1672845300000|2023-01-04 15:15:00|8.92|7.32|8.87|7.27|8.95|7.35|8.83|7.23|0
1672845600000|2023-01-04 15:20:00|8.86|7.26|8.41|6.81|8.98|7.38|8.4|6.8|0
1672845900000|2023-01-04 15:25:00|8.42|6.82|8.34|6.74|8.5|6.9|8.33|6.73|0
1672846200000|2023-01-04 15:30:00|8.33|6.73|8.37|6.77|8.46|6.86|8.32|6.72|0
1672846500000|2023-01-04 15:35:00|8.36|6.76|8.4|6.8|8.41|6.81|8.31|6.71|0
1672846800000|2023-01-04 15:40:00|8.39|6.79|8.23|6.63|8.43|6.83|8.21|6.61|0
1672847100000|2023-01-04 15:45:00|8.22|6.62|8.14|6.54|8.22|6.62|8.11|6.51|0
1672847400000|2023-01-04 15:50:00|8.13|6.53|8.15|6.55|8.18|6.58|8.12|6.52|0
1672847700000|2023-01-04 15:55:00|8.14|6.54|8.1|6.5|8.18|6.58|8.1|6.5|0
1672848000000|2023-01-04 16:00:00|8.08|6.48|8.17|6.57|8.17|6.57|8.08|6.48|0
1672848300000|2023-01-04 16:05:00|8.16|6.56|8.12|6.52|8.2|6.6|8.09|6.49|0
1672848600000|2023-01-04 16:10:00|8.1|6.5|8.01|6.41|8.11|6.51|8.01|6.41|0
1672848900000|2023-01-04 16:15:00|8|6.4|8.03|6.43|8.05|6.45|7.98|6.38|0
1672849200000|2023-01-04 16:20:00|8.04|6.44|8.05|6.45|8.06|6.46|8.02|6.42|0
1672849500000|2023-01-04 16:25:00|8.04|6.44|7.98|6.38|8.06|6.46|7.97|6.37|0
1672849800000|2023-01-04 16:30:00|7.96|6.36|8.35|6.75|8.57|6.97|7.78|6.18|0
1672850100000|2023-01-04 16:35:00|8.34|6.74|8.26|6.66|8.34|6.74|8.25|6.65|0
1672850400000|2023-01-04 16:40:00|8.27|6.67|8.24|6.64|8.27|6.67|8.22|6.62|0
1672850700000|2023-01-04 16:45:00|8.25|6.65|8.24|6.64|8.29|6.69|8.22|6.62|0
1672851000000|2023-01-04 16:50:00|8.23|6.63|8.21|6.61|8.26|6.66|8.19|6.59|0
1672851300000|2023-01-04 16:55:00|8.2|6.6|8.26|6.66|8.37|6.77|8.15|6.55|0
1672851600000|2023-01-04 17:00:00|8.24|6.64|8.27|6.67|8.3|6.7|8.24|6.64|0
1672851900000|2023-01-04 17:05:00|8.28|6.68|8.31|6.71|8.33|6.73|8.27|6.67|0
1672852200000|2023-01-04 17:10:00|8.3|6.7|8.32|6.72|8.33|6.73|8.28|6.68|0
1672852500000|2023-01-04 17:15:00|8.31|6.71|8.29|6.69|8.32|6.72|8.27|6.67|0
1672852800000|2023-01-04 17:20:00|8.28|6.68|8.25|6.65|8.32|6.72|8.24|6.64|0
1672853100000|2023-01-04 17:25:00|8.26|6.66|8.31|6.71|8.32|6.72|8.25|6.65|0
1672853400000|2023-01-04 17:30:00|8.3|6.7|8.25|6.65|8.31|6.71|8.23|6.63|0
1672853700000|2023-01-04 17:35:00|8.26|6.66|8.23|6.63|8.28|6.68|8.22|6.62|0
1672854000000|2023-01-04 17:40:00|8.24|6.64|8.22|6.62|8.25|6.65|8.21|6.61|0
1672854300000|2023-01-04 17:45:00|8.23|6.63|8.27|6.67|8.29|6.69|8.22|6.62|0
1672854600000|2023-01-04 17:50:00|8.26|6.66|8.32|6.72|8.35|6.75|8.26|6.66|0
1672854900000|2023-01-04 17:55:00|8.33|6.73|8.45|6.85|8.45|6.85|8.33|6.73|0
1672855200000|2023-01-04 18:00:00|8.46|6.86|8.5|6.9|8.58|6.98|8.45|6.85|0
1672855500000|2023-01-04 18:05:00|8.49|6.89|8.47|6.87|8.52|6.92|8.47|6.87|0
1672855800000|2023-01-04 18:10:00|8.46|6.86|8.42|6.82|8.47|6.87|8.42|6.82|0
1672856100000|2023-01-04 18:15:00|8.43|6.83|8.34|6.74|8.43|6.83|8.33|6.73|0
1672856400000|2023-01-04 18:20:00|8.33|6.73|8.34|6.74|8.36|6.76|8.33|6.73|0
1672856700000|2023-01-04 18:25:00|8.33|6.73|8.11|6.51|8.36|6.76|8.08|6.48|0
1672857000000|2023-01-04 18:30:00|8.1|6.5|8.07|6.47|8.11|6.51|8.07|6.47|0
1672857300000|2023-01-04 18:35:00|8.08|6.48|8.04|6.44|8.09|6.49|8.03|6.43|0
1672857600000|2023-01-04 18:40:00|8.05|6.45|8.08|6.48|8.09|6.49|8.04|6.44|0
1672857900000|2023-01-04 18:45:00|8.07|6.47|8.11|6.51|8.16|6.56|8.07|6.47|0
1672858200000|2023-01-04 18:50:00|8.12|6.52|8.11|6.51|8.12|6.52|8.09|6.49|0
1672858500000|2023-01-04 18:55:00|8.12|6.52|8.19|6.59|8.21|6.61|8.11|6.51|0
1672858800000|2023-01-04 19:00:00|8.18|6.58|8.33|6.73|8.54|6.94|8|6.4|0
1672859100000|2023-01-04 19:05:00|8.31|6.71|8.44|6.84|8.45|6.85|8.18|6.58|0
1672859400000|2023-01-04 19:10:00|8.41|6.81|8.34|6.74|8.49|6.89|8.33|6.73|0
1672859700000|2023-01-04 19:15:00|8.31|6.71|8.16|6.56|8.32|6.72|8.14|6.54|0
1672860000000|2023-01-04 19:20:00|8.17|6.57|8.4|6.8|8.44|6.84|8.17|6.57|0
1672860300000|2023-01-04 19:25:00|8.39|6.79|8.7|7.1|8.75|7.15|8.39|6.79|0
1672860600000|2023-01-04 19:30:00|8.75|7.15|8.62|7.02|8.75|7.15|8.59|6.99|0
1672860900000|2023-01-04 19:35:00|8.61|7.01|8.27|6.67|8.66|7.06|8.03|6.43|0
1672861200000|2023-01-04 19:40:00|8.28|6.68|8.25|6.65|8.32|6.72|8.14|6.54|0
1672861500000|2023-01-04 19:45:00|8.24|6.64|8.24|6.64|8.27|6.67|8.15|6.55|0
1672861800000|2023-01-04 19:50:00|8.25|6.65|8.23|6.63|8.31|6.71|8.17|6.57|0
1672862100000|2023-01-04 19:55:00|8.22|6.62|8.04|6.44|8.22|6.62|8.02|6.42|0
1672862400000|2023-01-04 20:00:00|8.05|6.45|7.93|6.33|8.05|6.45|7.92|6.32|0
1672862700000|2023-01-04 20:05:00|7.92|6.32|8|6.4|8.08|6.48|7.92|6.32|0
1672863000000|2023-01-04 20:10:00|8.01|6.41|8.01|6.41|8.08|6.48|7.97|6.37|0
1672863300000|2023-01-04 20:15:00|8|6.4|8.01|6.41|8.03|6.43|7.96|6.36|0
1672863600000|2023-01-04 20:20:00|8|6.4|8.1|6.5|8.15|6.55|7.98|6.38|0
1672863900000|2023-01-04 20:25:00|8.11|6.51|8.12|6.52|8.15|6.55|8.02|6.42|0
1672864200000|2023-01-04 20:30:00|8.14|6.54|8.18|6.58|8.2|6.6|8.11|6.51|0
1672864500000|2023-01-04 20:35:00|8.19|6.59|8.28|6.68|8.34|6.74|8.18|6.58|0
1672864800000|2023-01-04 20:40:00|8.29|6.69|8.36|6.76|8.39|6.79|8.29|6.69|0
1672865100000|2023-01-04 20:45:00|8.37|6.77|8.23|6.63|8.4|6.8|8.23|6.63|0
1672865400000|2023-01-04 20:50:00|8.18|6.58|8.15|6.55|8.23|6.63|8.14|6.54|0
1672865700000|2023-01-04 20:55:00|8.11|6.51|7.95|6.35|8.12|6.52|7.92|6.32|0
1672866000000|2023-01-04 21:00:00|7.96|6.36|7.96|6.36|8.02|6.42|7.95|6.35|0
1672866300000|2023-01-04 21:05:00|7.97|6.37|7.96|6.36|7.97|6.37|7.93|6.33|0
1672866600000|2023-01-04 21:10:00|7.97|6.37|7.98|6.38|7.98|6.38|7.95|6.35|0
1672866900000|2023-01-04 21:15:00|8.17|6.17|8.15|6.15|8.18|6.18|8.15|6.15|0
1672867200000|2023-01-04 21:20:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1672867500000|2023-01-04 21:25:00|8.18|6.18|8.21|6.21|8.22|6.22|8.18|6.18|0
1672867800000|2023-01-04 21:30:00|8.22|6.22|8.24|6.24|8.24|6.24|8.22|6.22|0
1672868100000|2023-01-04 21:35:00|8.25|6.25|8.47|6.47|8.47|6.47|8.24|6.24|0
1672868400000|2023-01-04 21:40:00|8.48|6.48|8.36|6.36|8.48|6.48|8.35|6.35|0
1672868700000|2023-01-04 21:45:00|8.35|6.35|8.36|6.36|8.36|6.36|8.35|6.35|0
1672869000000|2023-01-04 21:50:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1672869300000|2023-01-04 21:55:00|8.34|6.34|8.31|6.31|8.34|6.34|8.31|6.31|0
1672869600000|2023-01-04 22:00:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1672869900000|2023-01-04 22:05:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1672870200000|2023-01-04 22:10:00|8.3|6.3|8.3|6.3|8.31|6.31|8.3|6.3|0
1672870500000|2023-01-04 22:15:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1672870800000|2023-01-04 22:20:00|8.29|6.29|8.27|6.27|8.29|6.29|8.27|6.27|0
1672871100000|2023-01-04 22:25:00|8.28|6.28|8.27|6.27|8.28|6.28|8.27|6.27|0
1672871700000|2023-01-04 22:35:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1672872000000|2023-01-04 22:40:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1672872300000|2023-01-04 22:45:00|8.27|6.27|8.27|6.27|8.28|6.28|8.27|6.27|0
1672872600000|2023-01-04 22:50:00|8.28|6.28|8.27|6.27|8.28|6.28|8.27|6.27|0
1672872900000|2023-01-04 22:55:00|8.28|6.28|8.29|6.29|8.29|6.29|8.28|6.28|0
1672873200000|2023-01-04 23:00:00|8.3|6.3|8.31|6.31|8.31|6.31|8.27|6.27|0
1672873500000|2023-01-04 23:05:00|8.32|6.32|8.28|6.28|8.32|6.32|8.28|6.28|0
1672873800000|2023-01-04 23:10:00|8.29|6.29|8.3|6.3|8.31|6.31|8.29|6.29|0
1672874100000|2023-01-04 23:15:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1672874400000|2023-01-04 23:20:00|8.29|6.29|8.29|6.29|8.31|6.31|8.28|6.28|0
1672874700000|2023-01-04 23:25:00|8.28|6.28|8.27|6.27|8.29|6.29|8.27|6.27|0
1672875000000|2023-01-04 23:30:00|8.26|6.26|8.25|6.25|8.27|6.27|8.24|6.24|0
1672875300000|2023-01-04 23:35:00|8.24|6.24|8.23|6.23|8.26|6.26|8.23|6.23|0
1672876200000|2023-01-04 23:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1672876500000|2023-01-04 23:55:00|8.23|6.23|8.27|6.27|8.27|6.27|8.23|6.23|0
1672876800000|2023-01-05 00:00:00|8.28|6.28|8.29|6.29|8.3|6.3|8.26|6.26|0
1672877100000|2023-01-05 00:05:00|8.3|6.3|8.29|6.29|8.3|6.3|8.28|6.28|0
1672877400000|2023-01-05 00:10:00|8.3|6.3|8.29|6.29|8.31|6.31|8.28|6.28|0
1672877700000|2023-01-05 00:15:00|8.28|6.28|8.25|6.25|8.29|6.29|8.24|6.24|0
1672878000000|2023-01-05 00:20:00|8.24|6.24|8.26|6.26|8.26|6.26|8.24|6.24|0
1672878300000|2023-01-05 00:25:00|8.27|6.27|8.25|6.25|8.27|6.27|8.25|6.25|0
1672878600000|2023-01-05 00:30:00|8.26|6.26|8.27|6.27|8.28|6.28|8.25|6.25|0
1672878900000|2023-01-05 00:35:00|8.28|6.28|8.28|6.28|8.29|6.29|8.27|6.27|0
1672879200000|2023-01-05 00:40:00|8.27|6.27|8.31|6.31|8.31|6.31|8.27|6.27|0
1672879500000|2023-01-05 00:45:00|8.3|6.3|8.3|6.3|8.31|6.31|8.29|6.29|0
1672879800000|2023-01-05 00:50:00|8.31|6.31|8.29|6.29|8.31|6.31|8.28|6.28|0
1672880100000|2023-01-05 00:55:00|8.28|6.28|8.31|6.31|8.31|6.31|8.28|6.28|0
1672880400000|2023-01-05 01:00:00|8.32|6.32|8.29|6.29|8.34|6.34|8.29|6.29|0
1672880700000|2023-01-05 01:05:00|8.3|6.3|8.27|6.27|8.3|6.3|8.27|6.27|0
1672881000000|2023-01-05 01:10:00|8.26|6.26|8.25|6.25|8.27|6.27|8.25|6.25|0
1672881300000|2023-01-05 01:15:00|8.26|6.26|8.26|6.26|8.28|6.28|8.25|6.25|0
1672881600000|2023-01-05 01:20:00|8.27|6.27|8.24|6.24|8.27|6.27|8.23|6.23|0
1672881900000|2023-01-05 01:25:00|8.23|6.23|8.14|6.14|8.26|6.26|8.13|6.13|0
1672882200000|2023-01-05 01:30:00|8.15|6.15|8.14|6.14|8.17|6.17|8.13|6.13|0
1672882500000|2023-01-05 01:35:00|8.15|6.15|8.17|6.17|8.17|6.17|8.14|6.14|0
1672882800000|2023-01-05 01:40:00|8.16|6.16|8.16|6.16|8.17|6.17|8.14|6.14|0
1672883100000|2023-01-05 01:45:00|8.15|6.15|8.13|6.13|8.15|6.15|8.13|6.13|0
1672883400000|2023-01-05 01:50:00|8.12|6.12|8.15|6.15|8.15|6.15|8.12|6.12|0
1672883700000|2023-01-05 01:55:00|8.16|6.16|8.18|6.18|8.18|6.18|8.16|6.16|0
1672884000000|2023-01-05 02:00:00|8.19|6.19|8.26|6.26|8.27|6.27|8.18|6.18|0
1672884300000|2023-01-05 02:05:00|8.27|6.27|8.34|6.34|8.34|6.34|8.26|6.26|0
1672884600000|2023-01-05 02:10:00|8.33|6.33|8.36|6.36|8.36|6.36|8.32|6.32|0
1672884900000|2023-01-05 02:15:00|8.37|6.37|8.34|6.34|8.37|6.37|8.33|6.33|0
1672885200000|2023-01-05 02:20:00|8.35|6.35|8.34|6.34|8.37|6.37|8.34|6.34|0
1672885500000|2023-01-05 02:25:00|8.35|6.35|8.38|6.38|8.4|6.4|8.34|6.34|0
1672885800000|2023-01-05 02:30:00|8.39|6.39|8.36|6.36|8.41|6.41|8.36|6.36|0
1672886100000|2023-01-05 02:35:00|8.35|6.35|8.35|6.35|8.37|6.37|8.35|6.35|0
1672886400000|2023-01-05 02:40:00|8.36|6.36|8.33|6.33|8.36|6.36|8.32|6.32|0
1672886700000|2023-01-05 02:45:00|8.34|6.34|8.32|6.32|8.34|6.34|8.31|6.31|0
1672887000000|2023-01-05 02:50:00|8.31|6.31|8.31|6.31|8.32|6.32|8.3|6.3|0
1672887300000|2023-01-05 02:55:00|8.3|6.3|8.32|6.32|8.33|6.33|8.3|6.3|0
1672887600000|2023-01-05 03:00:00|8.33|6.33|8.33|6.33|8.34|6.34|8.32|6.32|0
1672887900000|2023-01-05 03:05:00|8.34|6.34|8.3|6.3|8.35|6.35|8.3|6.3|0
1672888200000|2023-01-05 03:10:00|8.29|6.29|8.29|6.29|8.31|6.31|8.28|6.28|0
1672888500000|2023-01-05 03:15:00|8.28|6.28|8.26|6.26|8.29|6.29|8.26|6.26|0
1672888800000|2023-01-05 03:20:00|8.27|6.27|8.3|6.3|8.3|6.3|8.27|6.27|0
1672889100000|2023-01-05 03:25:00|8.29|6.29|8.31|6.31|8.32|6.32|8.29|6.29|0
1672889400000|2023-01-05 03:30:00|8.3|6.3|8.3|6.3|8.3|6.3|8.28|6.28|0
1672889700000|2023-01-05 03:35:00|8.31|6.31|8.28|6.28|8.32|6.32|8.28|6.28|0
1672890000000|2023-01-05 03:40:00|8.29|6.29|8.31|6.31|8.32|6.32|8.29|6.29|0
1672890300000|2023-01-05 03:45:00|8.3|6.3|8.3|6.3|8.31|6.31|8.29|6.29|0
1672890600000|2023-01-05 03:50:00|8.31|6.31|8.32|6.32|8.34|6.34|8.3|6.3|0
1672890900000|2023-01-05 03:55:00|8.31|6.31|8.3|6.3|8.32|6.32|8.29|6.29|0
1672891200000|2023-01-05 04:00:00|8.29|6.29|8.28|6.28|8.29|6.29|8.26|6.26|0
1672891500000|2023-01-05 04:05:00|8.27|6.27|8.28|6.28|8.29|6.29|8.27|6.27|0
1672891800000|2023-01-05 04:10:00|8.29|6.29|8.27|6.27|8.29|6.29|8.27|6.27|0
1672892100000|2023-01-05 04:15:00|8.26|6.26|8.24|6.24|8.27|6.27|8.24|6.24|0
1672892400000|2023-01-05 04:20:00|8.23|6.23|8.22|6.22|8.23|6.23|8.21|6.21|0
1672892700000|2023-01-05 04:25:00|8.21|6.21|8.19|6.19|8.21|6.21|8.19|6.19|0
1672893000000|2023-01-05 04:30:00|8.18|6.18|8.15|6.15|8.18|6.18|8.15|6.15|0
1672893300000|2023-01-05 04:35:00|8.16|6.16|8.16|6.16|8.16|6.16|8.14|6.14|0
1672893600000|2023-01-05 04:40:00|8.15|6.15|8.12|6.12|8.16|6.16|8.12|6.12|0
1672893900000|2023-01-05 04:45:00|8.13|6.13|8.14|6.14|8.15|6.15|8.13|6.13|0
1672894200000|2023-01-05 04:50:00|8.13|6.13|8.15|6.15|8.16|6.16|8.13|6.13|0
1672894500000|2023-01-05 04:55:00|8.14|6.14|8.14|6.14|8.15|6.15|8.13|6.13|0
1672894800000|2023-01-05 05:00:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1672895100000|2023-01-05 05:05:00|8.14|6.14|8.12|6.12|8.14|6.14|8.12|6.12|0
1672895400000|2023-01-05 05:10:00|8.13|6.13|8.11|6.11|8.13|6.13|8.11|6.11|0
1672895700000|2023-01-05 05:15:00|8.12|6.12|8.14|6.14|8.14|6.14|8.12|6.12|0
1672896000000|2023-01-05 05:20:00|8.13|6.13|8.16|6.16|8.16|6.16|8.13|6.13|0
1672896300000|2023-01-05 05:25:00|8.15|6.15|8.16|6.16|8.17|6.17|8.15|6.15|0
1672896600000|2023-01-05 05:30:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1672896900000|2023-01-05 05:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.13|6.13|0
1672897200000|2023-01-05 05:40:00|8.13|6.13|8.14|6.14|8.14|6.14|8.12|6.12|0
1672897500000|2023-01-05 05:45:00|8.15|6.15|8.14|6.14|8.15|6.15|8.13|6.13|0
1672897800000|2023-01-05 05:50:00|8.15|6.15|8.16|6.16|8.16|6.16|8.14|6.14|0
1672898100000|2023-01-05 05:55:00|8.15|6.15|8.14|6.14|8.16|6.16|8.14|6.14|0
1672898400000|2023-01-05 06:00:00|8.13|6.13|8.16|6.16|8.18|6.18|8.13|6.13|0
1672898700000|2023-01-05 06:05:00|8.17|6.17|8.13|6.13|8.18|6.18|8.13|6.13|0
1672899000000|2023-01-05 06:10:00|8.14|6.14|8.12|6.12|8.15|6.15|8.11|6.11|0
1672899300000|2023-01-05 06:15:00|8.11|6.11|8.14|6.14|8.14|6.14|8.11|6.11|0
1672899600000|2023-01-05 06:20:00|8.15|6.15|8.15|6.15|8.16|6.16|8.14|6.14|0
1672899900000|2023-01-05 06:25:00|8.14|6.14|8.16|6.16|8.17|6.17|8.14|6.14|0
1672900200000|2023-01-05 06:30:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1672900500000|2023-01-05 06:35:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1672900800000|2023-01-05 06:40:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1672901100000|2023-01-05 06:45:00|8.17|6.17|8.18|6.18|8.19|6.19|8.17|6.17|0
1672901400000|2023-01-05 06:50:00|8.17|6.17|8.25|6.25|8.25|6.25|8.17|6.17|0
1672901700000|2023-01-05 06:55:00|8.24|6.24|8.28|6.28|8.28|6.28|8.24|6.24|0
1672902000000|2023-01-05 07:00:00|8.27|6.27|8.26|6.26|8.27|6.27|8.22|6.22|0
1672902300000|2023-01-05 07:05:00|8.27|6.27|8.25|6.25|8.28|6.28|8.25|6.25|0
1672902600000|2023-01-05 07:10:00|8.26|6.26|8.25|6.25|8.28|6.28|8.24|6.24|0
1672902900000|2023-01-05 07:15:00|8.24|6.24|8.25|6.25|8.25|6.25|8.23|6.23|0
1672903200000|2023-01-05 07:20:00|8.24|6.24|8.23|6.23|8.24|6.24|8.21|6.21|0
1672903500000|2023-01-05 07:25:00|8.24|6.24|8.24|6.24|8.25|6.25|8.23|6.23|0
1672903800000|2023-01-05 07:30:00|8.25|6.25|8.26|6.26|8.26|6.26|8.21|6.21|0
1672904100000|2023-01-05 07:35:00|8.25|6.25|8.23|6.23|8.26|6.26|8.23|6.23|0
1672904400000|2023-01-05 07:40:00|8.24|6.24|8.24|6.24|8.24|6.24|8.22|6.22|0
1672904700000|2023-01-05 07:45:00|8.23|6.23|8.31|6.31|8.31|6.31|8.23|6.23|0
1672905000000|2023-01-05 07:50:00|8.3|6.3|8.3|6.3|8.33|6.33|8.3|6.3|0
1672905300000|2023-01-05 07:55:00|8.29|6.29|8.3|6.3|8.32|6.32|8.29|6.29|0
1672905600000|2023-01-05 08:00:00|8.29|6.29|8.27|6.27|8.3|6.3|8.24|6.24|0
1672905900000|2023-01-05 08:05:00|8.26|6.26|8.06|6.46|8.26|6.48|8.03|6.26|0
1672906200000|2023-01-05 08:10:00|8.07|6.47|8.03|6.43|8.1|6.5|8.03|6.43|0
1672906500000|2023-01-05 08:15:00|8.02|6.42|8.04|6.44|8.07|6.47|8.01|6.41|0
1672906800000|2023-01-05 08:20:00|8.05|6.45|8.04|6.44|8.08|6.48|8.03|6.43|0
1672907100000|2023-01-05 08:25:00|8.05|6.45|8.05|6.45|8.06|6.46|8.01|6.41|0
1672907400000|2023-01-05 08:30:00|8.06|6.46|8.05|6.45|8.06|6.46|8.02|6.42|0
1672907700000|2023-01-05 08:35:00|8.06|6.46|8.15|6.55|8.19|6.59|8.05|6.45|0
1672908000000|2023-01-05 08:40:00|8.14|6.54|8.14|6.54|8.18|6.58|8.14|6.54|0
1672908300000|2023-01-05 08:45:00|8.13|6.53|8.11|6.51|8.15|6.55|8.08|6.48|0
1672908600000|2023-01-05 08:50:00|8.1|6.5|8.08|6.48|8.11|6.51|8.07|6.47|0
1672908900000|2023-01-05 08:55:00|8.07|6.47|8.05|6.45|8.1|6.5|8.04|6.44|0
1672909200000|2023-01-05 09:00:00|8.04|6.44|8.07|6.47|8.09|6.49|8.04|6.44|0
1672909500000|2023-01-05 09:05:00|8.08|6.48|8.12|6.52|8.12|6.52|8.05|6.45|0
1672909800000|2023-01-05 09:10:00|8.11|6.51|8.07|6.47|8.12|6.52|8.06|6.46|0
1672910100000|2023-01-05 09:15:00|8.06|6.46|7.97|6.37|8.07|6.47|7.96|6.36|0
1672910400000|2023-01-05 09:20:00|7.96|6.36|7.96|6.36|8|6.4|7.95|6.35|0
1672910700000|2023-01-05 09:25:00|7.97|6.37|7.99|6.39|8|6.4|7.97|6.37|0
1672911000000|2023-01-05 09:30:00|7.98|6.38|8.02|6.42|8.03|6.43|7.97|6.37|0
1672911300000|2023-01-05 09:35:00|8.01|6.41|7.99|6.39|8.03|6.43|7.99|6.39|0
1672911600000|2023-01-05 09:40:00|8|6.4|8.02|6.42|8.03|6.43|7.96|6.36|0
1672911900000|2023-01-05 09:45:00|8.01|6.41|7.98|6.38|8.02|6.42|7.98|6.38|0
1672912200000|2023-01-05 09:50:00|7.99|6.39|8|6.4|8.03|6.43|7.98|6.38|0
1672912500000|2023-01-05 09:55:00|7.99|6.39|7.92|6.32|8|6.4|7.92|6.32|0
1672912800000|2023-01-05 10:00:00|7.93|6.33|7.87|6.27|7.95|6.35|7.85|6.25|0
1672913100000|2023-01-05 10:05:00|7.86|6.26|7.91|6.31|7.92|6.32|7.86|6.26|0
1672913400000|2023-01-05 10:10:00|7.9|6.3|7.91|6.31|7.92|6.32|7.89|6.29|0
1672913700000|2023-01-05 10:15:00|7.9|6.3|7.87|6.27|7.91|6.31|7.86|6.26|0
1672914000000|2023-01-05 10:20:00|7.86|6.26|7.86|6.26|7.87|6.27|7.83|6.23|0
1672914300000|2023-01-05 10:25:00|7.85|6.25|7.88|6.28|7.88|6.28|7.84|6.24|0
1672914600000|2023-01-05 10:30:00|7.87|6.27|7.87|6.27|7.89|6.29|7.86|6.26|0
1672914900000|2023-01-05 10:35:00|7.88|6.28|7.83|6.23|7.88|6.28|7.81|6.21|0
1672915200000|2023-01-05 10:40:00|7.82|6.22|7.8|6.2|7.84|6.24|7.8|6.2|0
1672915500000|2023-01-05 10:45:00|7.81|6.21|7.84|6.24|7.85|6.25|7.8|6.2|0
1672915800000|2023-01-05 10:50:00|7.85|6.25|7.86|6.26|7.88|6.28|7.84|6.24|0
1672916100000|2023-01-05 10:55:00|7.85|6.25|7.85|6.25|7.86|6.26|7.84|6.24|0
1672916400000|2023-01-05 11:00:00|7.84|6.24|7.82|6.22|7.84|6.24|7.81|6.21|0
1672916700000|2023-01-05 11:05:00|7.83|6.23|7.82|6.22|7.83|6.23|7.8|6.2|0
1672917000000|2023-01-05 11:10:00|7.81|6.21|7.78|6.18|7.81|6.21|7.76|6.16|0
1672917300000|2023-01-05 11:15:00|7.77|6.17|7.77|6.17|7.79|6.19|7.75|6.15|0
1672917600000|2023-01-05 11:20:00|7.78|6.18|7.81|6.21|7.81|6.21|7.78|6.18|0
1672917900000|2023-01-05 11:25:00|7.8|6.2|7.8|6.2|7.82|6.22|7.79|6.19|0
1672918200000|2023-01-05 11:30:00|7.79|6.19|7.97|6.37|7.98|6.38|7.79|6.19|0
1672918500000|2023-01-05 11:35:00|7.96|6.36|7.97|6.37|7.97|6.37|7.94|6.34|0
1672918800000|2023-01-05 11:40:00|7.98|6.38|7.96|6.36|7.99|6.39|7.96|6.36|0
1672919100000|2023-01-05 11:45:00|7.97|6.37|7.96|6.36|7.97|6.37|7.94|6.34|0
1672919400000|2023-01-05 11:50:00|7.97|6.37|7.89|6.29|7.97|6.37|7.89|6.29|0
1672919700000|2023-01-05 11:55:00|7.9|6.3|7.96|6.36|7.96|6.36|7.9|6.3|0
1672920000000|2023-01-05 12:00:00|7.97|6.37|7.99|6.39|8.01|6.41|7.97|6.37|0
1672920300000|2023-01-05 12:05:00|7.98|6.38|8|6.4|8|6.4|7.97|6.37|0
1672920600000|2023-01-05 12:10:00|7.99|6.39|7.98|6.38|8|6.4|7.97|6.37|0
1672920900000|2023-01-05 12:15:00|7.97|6.37|7.94|6.34|7.98|6.38|7.93|6.33|0
1672921200000|2023-01-05 12:20:00|7.93|6.33|7.91|6.31|7.93|6.33|7.91|6.31|0
1672921500000|2023-01-05 12:25:00|7.92|6.32|7.93|6.33|7.95|6.35|7.91|6.31|0
1672921800000|2023-01-05 12:30:00|7.94|6.34|7.85|6.25|7.95|6.35|7.85|6.25|0
1672922100000|2023-01-05 12:35:00|7.84|6.24|7.89|6.29|7.89|6.29|7.84|6.24|0
1672922400000|2023-01-05 12:40:00|7.9|6.3|7.94|6.34|7.95|6.35|7.89|6.29|0
1672922700000|2023-01-05 12:45:00|7.95|6.35|8.01|6.41|8.02|6.42|7.94|6.34|0
1672923000000|2023-01-05 12:50:00|8.02|6.42|8|6.4|8.03|6.43|8|6.4|0
1672923300000|2023-01-05 12:55:00|7.99|6.39|8.02|6.42|8.03|6.43|7.98|6.38|0
1672923600000|2023-01-05 13:00:00|8.03|6.43|8.05|6.45|8.05|6.45|8|6.4|0
1672923900000|2023-01-05 13:05:00|8.04|6.44|8.03|6.43|8.08|6.48|8.02|6.42|0
1672924200000|2023-01-05 13:10:00|8.04|6.44|8.05|6.45|8.08|6.48|8.04|6.44|0
1672924500000|2023-01-05 13:15:00|8.17|6.57|8.25|6.65|8.3|6.7|8.14|6.54|0
1672924800000|2023-01-05 13:20:00|8.24|6.64|8.19|6.59|8.28|6.68|8.18|6.58|0
1672925100000|2023-01-05 13:25:00|8.18|6.58|8.22|6.62|8.24|6.64|8.18|6.58|0
1672925400000|2023-01-05 13:30:00|8.24|6.64|8.32|6.72|8.39|6.79|8.24|6.64|0
1672925700000|2023-01-05 13:35:00|8.34|6.74|8.37|6.77|8.45|6.85|8.34|6.74|0
1672926000000|2023-01-05 13:40:00|8.36|6.76|8.07|6.47|8.38|6.78|8|6.4|0
1672926300000|2023-01-05 13:45:00|8.08|6.48|8.35|6.75|8.36|6.76|8.06|6.46|0
1672926600000|2023-01-05 13:50:00|8.36|6.76|8.37|6.77|8.39|6.79|8.32|6.72|0
1672926900000|2023-01-05 13:55:00|8.38|6.78|8.39|6.79|8.41|6.81|8.35|6.75|0
1672927200000|2023-01-05 14:00:00|8.41|6.81|8.48|6.88|8.52|6.92|8.41|6.81|0
1672927500000|2023-01-05 14:05:00|8.49|6.89|8.45|6.85|8.51|6.91|8.43|6.83|0
1672927800000|2023-01-05 14:10:00|8.46|6.86|8.43|6.83|8.51|6.91|8.42|6.82|0
1672928100000|2023-01-05 14:15:00|8.42|6.82|8.45|6.85|8.45|6.85|8.41|6.81|0
1672928400000|2023-01-05 14:20:00|8.44|6.84|8.53|6.93|8.54|6.94|8.44|6.84|0
1672928700000|2023-01-05 14:25:00|8.52|6.92|8.41|6.81|8.52|6.92|8.41|6.81|0
1672929000000|2023-01-05 14:30:00|8.4|6.8|8.44|6.84|8.68|7.08|8.27|6.67|0
1672929300000|2023-01-05 14:35:00|8.45|6.85|8.56|6.96|8.58|6.98|8.41|6.81|0
1672929600000|2023-01-05 14:40:00|8.58|6.98|8.61|7.01|8.71|7.11|8.58|6.98|0
1672929900000|2023-01-05 14:45:00|8.66|7.06|8.61|7.01|8.76|7.16|8.5|6.9|0
1672930200000|2023-01-05 14:50:00|8.62|7.02|8.51|6.91|8.62|7.02|8.51|6.91|0
1672930500000|2023-01-05 14:55:00|8.42|6.82|8.42|6.82|8.61|7.01|8.39|6.79|0
1672930800000|2023-01-05 15:00:00|8.45|6.85|8.38|6.78|8.5|6.9|8.35|6.75|0
1672931100000|2023-01-05 15:05:00|8.39|6.79|8.29|6.69|8.48|6.88|8.16|6.56|0
1672931400000|2023-01-05 15:10:00|8.31|6.71|8.15|6.55|8.33|6.73|8.05|6.45|0
1672931700000|2023-01-05 15:15:00|8.16|6.56|8.25|6.65|8.28|6.68|8.13|6.53|0
1672932000000|2023-01-05 15:20:00|8.26|6.66|8.32|6.72|8.38|6.78|8.24|6.64|0
1672932300000|2023-01-05 15:25:00|8.33|6.73|8.27|6.67|8.35|6.75|8.22|6.62|0
1672932600000|2023-01-05 15:30:00|8.28|6.68|8.34|6.74|8.36|6.76|8.25|6.65|0
1672932900000|2023-01-05 15:35:00|8.36|6.76|8.33|6.73|8.4|6.8|8.3|6.7|0
1672933200000|2023-01-05 15:40:00|8.34|6.74|8.21|6.61|8.39|6.79|8.2|6.6|0
1672933500000|2023-01-05 15:45:00|8.23|6.63|8.28|6.68|8.31|6.71|8.21|6.61|0
1672933800000|2023-01-05 15:50:00|8.27|6.67|8.41|6.81|8.44|6.84|8.27|6.67|0
1672934100000|2023-01-05 15:55:00|8.42|6.82|8.44|6.84|8.45|6.85|8.37|6.77|0
1672934400000|2023-01-05 16:00:00|8.45|6.85|8.39|6.79|8.48|6.88|8.39|6.79|0
1672934700000|2023-01-05 16:05:00|8.4|6.8|8.38|6.78|8.42|6.82|8.36|6.76|0
1672935000000|2023-01-05 16:10:00|8.37|6.77|8.36|6.76|8.39|6.79|8.27|6.67|0
1672935300000|2023-01-05 16:15:00|8.37|6.77|8.41|6.81|8.41|6.81|8.32|6.72|0
1672935600000|2023-01-05 16:20:00|8.43|6.83|8.44|6.84|8.49|6.89|8.29|6.69|0
1672935900000|2023-01-05 16:25:00|8.43|6.83|8.37|6.77|8.46|6.86|8.37|6.77|0
1672936200000|2023-01-05 16:30:00|8.38|6.78|8.38|6.78|8.4|6.8|8.33|6.73|0
1672936500000|2023-01-05 16:35:00|8.37|6.77|8.37|6.77|8.38|6.78|8.3|6.7|0
1672936800000|2023-01-05 16:40:00|8.36|6.76|8.27|6.67|8.38|6.78|8.25|6.65|0
1672937100000|2023-01-05 16:45:00|8.28|6.68|8.27|6.67|8.29|6.69|8.23|6.63|0
1672937400000|2023-01-05 16:50:00|8.26|6.66|8.34|6.74|8.35|6.75|8.26|6.66|0
1672937700000|2023-01-05 16:55:00|8.33|6.73|8.37|6.77|8.39|6.79|8.3|6.7|0
1672938000000|2023-01-05 17:00:00|8.35|6.75|8.28|6.68|8.38|6.78|8.27|6.67|0
1672938300000|2023-01-05 17:05:00|8.29|6.69|8.23|6.63|8.31|6.71|8.21|6.61|0
1672938600000|2023-01-05 17:10:00|8.24|6.64|8.3|6.7|8.31|6.71|8.23|6.63|0
1672938900000|2023-01-05 17:15:00|8.36|6.76|8.45|6.85|8.47|6.87|8.34|6.74|0
1672939200000|2023-01-05 17:20:00|8.46|6.86|8.34|6.74|8.47|6.87|8.31|6.71|0
1672939500000|2023-01-05 17:25:00|8.33|6.73|8.35|6.75|8.36|6.76|8.31|6.71|0
1672939800000|2023-01-05 17:30:00|8.36|6.76|8.26|6.66|8.36|6.76|8.23|6.63|0
1672940100000|2023-01-05 17:35:00|8.25|6.65|8.33|6.73|8.34|6.74|8.23|6.63|0
1672940400000|2023-01-05 17:40:00|8.32|6.72|8.38|6.78|8.39|6.79|8.32|6.72|0
1672940700000|2023-01-05 17:45:00|8.37|6.77|8.36|6.76|8.39|6.79|8.34|6.74|0
1672941000000|2023-01-05 17:50:00|8.37|6.77|8.39|6.79|8.41|6.81|8.34|6.74|0
1672941300000|2023-01-05 17:55:00|8.4|6.8|8.4|6.8|8.42|6.82|8.39|6.79|0
1672941600000|2023-01-05 18:00:00|8.41|6.81|8.43|6.83|8.45|6.85|8.4|6.8|0
1672941900000|2023-01-05 18:05:00|8.42|6.82|8.37|6.77|8.43|6.83|8.36|6.76|0
1672942200000|2023-01-05 18:10:00|8.38|6.78|8.46|6.86|8.46|6.86|8.38|6.78|0
1672942500000|2023-01-05 18:15:00|8.47|6.87|8.46|6.86|8.47|6.87|8.45|6.85|0
1672942800000|2023-01-05 18:20:00|8.45|6.85|8.15|6.55|8.45|6.85|8.12|6.52|0
1672943100000|2023-01-05 18:25:00|8.13|6.53|8.16|6.56|8.2|6.6|8.05|6.45|0
1672943400000|2023-01-05 18:30:00|8.14|6.54|8.08|6.48|8.16|6.56|8.05|6.45|0
1672943700000|2023-01-05 18:35:00|8.07|6.47|8.14|6.54|8.16|6.56|8.05|6.45|0
1672944000000|2023-01-05 18:40:00|8.13|6.53|8.16|6.56|8.18|6.58|8.07|6.47|0
1672944300000|2023-01-05 18:45:00|8.15|6.55|8.23|6.63|8.44|6.84|8.12|6.52|0
1672944600000|2023-01-05 18:50:00|8.24|6.64|8.23|6.63|8.26|6.66|8.2|6.6|0
1672944900000|2023-01-05 18:55:00|8.24|6.64|8.25|6.65|8.29|6.69|8.17|6.57|0
1672945200000|2023-01-05 19:00:00|8.24|6.64|8.22|6.62|8.27|6.67|8.17|6.57|0
1672945500000|2023-01-05 19:05:00|8.21|6.61|8.19|6.59|8.23|6.63|8.17|6.57|0
1672945800000|2023-01-05 19:10:00|8.18|6.58|8.3|6.7|8.3|6.7|8.17|6.57|0
1672946100000|2023-01-05 19:15:00|8.29|6.69|8.22|6.62|8.29|6.69|8.22|6.62|0
1672946400000|2023-01-05 19:20:00|8.21|6.61|8.25|6.65|8.27|6.67|8.21|6.61|0
1672946700000|2023-01-05 19:25:00|8.24|6.64|8.32|6.72|8.33|6.73|8.22|6.62|0
1672947000000|2023-01-05 19:30:00|8.31|6.71|8.28|6.68|8.32|6.72|8.26|6.66|0
1672947300000|2023-01-05 19:35:00|8.27|6.67|8.16|6.56|8.28|6.68|8.1|6.5|0
1672947600000|2023-01-05 19:40:00|8.15|6.55|8.16|6.56|8.18|6.58|8.12|6.52|0
1672947900000|2023-01-05 19:45:00|8.17|6.57|8.1|6.5|8.17|6.57|8.05|6.45|0
1672948200000|2023-01-05 19:50:00|8.09|6.49|8.09|6.49|8.13|6.53|8.08|6.48|0
1672948500000|2023-01-05 19:55:00|8.1|6.5|8.19|6.59|8.2|6.6|8.07|6.47|0
1672948800000|2023-01-05 20:00:00|8.2|6.6|8.25|6.65|8.28|6.68|8.2|6.6|0
1672949100000|2023-01-05 20:05:00|8.26|6.66|8.3|6.7|8.3|6.7|8.25|6.65|0
1672949400000|2023-01-05 20:10:00|8.29|6.69|8.32|6.72|8.36|6.76|8.29|6.69|0
1672949700000|2023-01-05 20:15:00|8.3|6.7|8.35|6.75|8.38|6.78|8.29|6.69|0
1672950000000|2023-01-05 20:20:00|8.36|6.76|8.39|6.79|8.4|6.8|8.33|6.73|0
1672950300000|2023-01-05 20:25:00|8.38|6.78|8.42|6.82|8.45|6.85|8.38|6.78|0
1672950600000|2023-01-05 20:30:00|8.43|6.83|8.43|6.83|8.49|6.89|8.41|6.81|0
1672950900000|2023-01-05 20:35:00|8.44|6.84|8.38|6.78|8.44|6.84|8.35|6.75|0
1672951200000|2023-01-05 20:40:00|8.37|6.77|8.44|6.84|8.48|6.88|8.37|6.77|0
1672951500000|2023-01-05 20:45:00|8.43|6.83|8.47|6.87|8.49|6.89|8.37|6.77|0
1672951800000|2023-01-05 20:50:00|8.5|6.9|8.36|6.76|8.52|6.92|8.22|6.62|0
1672952100000|2023-01-05 20:55:00|8.37|6.77|8.27|6.67|8.37|6.77|8.25|6.65|0
1672952400000|2023-01-05 21:00:00|8.28|6.68|8.24|6.64|8.29|6.69|8.22|6.62|0
1672952700000|2023-01-05 21:05:00|8.25|6.65|8.26|6.66|8.29|6.69|8.25|6.65|0
1672953000000|2023-01-05 21:10:00|8.27|6.67|8.26|6.66|8.28|6.68|8.24|6.64|0
1672953300000|2023-01-05 21:15:00|8.45|6.45|8.43|6.43|8.45|6.45|8.43|6.43|0
1672953600000|2023-01-05 21:20:00|8.44|6.44|8.41|6.41|8.44|6.44|8.41|6.41|0
1672953900000|2023-01-05 21:25:00|8.4|6.4|8.41|6.41|8.42|6.42|8.4|6.4|0
1672954200000|2023-01-05 21:30:00|8.4|6.4|8.41|6.41|8.41|6.41|8.39|6.39|0
1672954500000|2023-01-05 21:35:00|8.4|6.4|8.42|6.42|8.42|6.42|8.4|6.4|0
1672954800000|2023-01-05 21:40:00|8.41|6.41|8.4|6.4|8.42|6.42|8.4|6.4|0
1672955100000|2023-01-05 21:45:00|8.39|6.39|8.4|6.4|8.42|6.42|8.39|6.39|0
1672955400000|2023-01-05 21:50:00|8.41|6.41|8.41|6.41|8.41|6.41|8.4|6.4|0
1672955700000|2023-01-05 21:55:00|8.4|6.4|8.4|6.4|8.41|6.41|8.4|6.4|0
1672956000000|2023-01-05 22:00:00|8.41|6.41|8.41|6.41|8.41|6.41|8.41|6.41|0
1672956300000|2023-01-05 22:05:00|8.42|6.42|8.43|6.43|8.43|6.43|8.42|6.42|0
1672956600000|2023-01-05 22:10:00|8.42|6.42|8.42|6.42|8.43|6.43|8.42|6.42|0
1672957200000|2023-01-05 22:20:00|8.41|6.41|8.41|6.41|8.41|6.41|8.41|6.41|0
1672958700000|2023-01-05 22:45:00|8.4|6.4|8.4|6.4|8.4|6.4|8.39|6.39|0
1672959000000|2023-01-05 22:50:00|8.41|6.41|8.41|6.41|8.41|6.41|8.41|6.41|0
1672959300000|2023-01-05 22:55:00|8.4|6.4|8.39|6.39|8.4|6.4|8.38|6.38|0
1672959600000|2023-01-05 23:00:00|8.38|6.38|8.38|6.38|8.4|6.4|8.36|6.36|0
1672959900000|2023-01-05 23:05:00|8.37|6.37|8.41|6.41|8.42|6.42|8.37|6.37|0
1672960200000|2023-01-05 23:10:00|8.4|6.4|8.38|6.38|8.41|6.41|8.37|6.37|0
1672960500000|2023-01-05 23:15:00|8.37|6.37|8.36|6.36|8.38|6.38|8.34|6.34|0
1672960800000|2023-01-05 23:20:00|8.37|6.37|8.37|6.37|8.38|6.38|8.35|6.35|0
1672961100000|2023-01-05 23:25:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1672961400000|2023-01-05 23:30:00|8.37|6.37|8.36|6.36|8.37|6.37|8.35|6.35|0
1672961700000|2023-01-05 23:35:00|8.35|6.35|8.36|6.36|8.38|6.38|8.35|6.35|0
1672962000000|2023-01-05 23:40:00|8.35|6.35|8.34|6.34|8.36|6.36|8.34|6.34|0
1672962300000|2023-01-05 23:45:00|8.32|6.32|8.32|6.32|8.33|6.33|8.31|6.31|0
1672962600000|2023-01-05 23:50:00|8.33|6.33|8.33|6.33|8.34|6.34|8.33|6.33|0
1672962900000|2023-01-05 23:55:00|8.32|6.32|8.35|6.35|8.35|6.35|8.32|6.32|0
1672963200000|2023-01-06 00:00:00|8.33|6.33|8.33|6.33|8.35|6.35|8.31|6.31|0
1672963500000|2023-01-06 00:05:00|8.34|6.34|8.3|6.3|8.34|6.34|8.3|6.3|0
1672963800000|2023-01-06 00:10:00|8.29|6.29|8.33|6.33|8.35|6.35|8.29|6.29|0
1672964100000|2023-01-06 00:15:00|8.34|6.34|8.31|6.31|8.35|6.35|8.31|6.31|0
1672964400000|2023-01-06 00:20:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1672964700000|2023-01-06 00:25:00|8.32|6.32|8.29|6.29|8.32|6.32|8.29|6.29|0
1672965000000|2023-01-06 00:30:00|8.28|6.28|8.28|6.28|8.29|6.29|8.27|6.27|0
1672965300000|2023-01-06 00:35:00|8.29|6.29|8.3|6.3|8.3|6.3|8.28|6.28|0
1672965600000|2023-01-06 00:40:00|8.29|6.29|8.3|6.3|8.31|6.31|8.29|6.29|0
1672965900000|2023-01-06 00:45:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1672966200000|2023-01-06 00:50:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1672966500000|2023-01-06 00:55:00|8.29|6.29|8.28|6.28|8.29|6.29|8.27|6.27|0
1672966800000|2023-01-06 01:00:00|8.27|6.27|8.25|6.25|8.27|6.27|8.25|6.25|0
1672967100000|2023-01-06 01:05:00|8.26|6.26|8.27|6.27|8.27|6.27|8.25|6.25|0
1672967400000|2023-01-06 01:10:00|8.26|6.26|8.26|6.26|8.27|6.27|8.24|6.24|0
1672967700000|2023-01-06 01:15:00|8.25|6.25|8.45|6.45|8.46|6.46|8.25|6.25|0
1672968000000|2023-01-06 01:20:00|8.46|6.46|8.44|6.44|8.47|6.47|8.44|6.44|0
1672968300000|2023-01-06 01:25:00|8.45|6.45|8.45|6.45|8.47|6.47|8.44|6.44|0
1672968600000|2023-01-06 01:30:00|8.44|6.44|8.41|6.41|8.44|6.44|8.4|6.4|0
1672968900000|2023-01-06 01:35:00|8.4|6.4|8.4|6.4|8.4|6.4|8.37|6.37|0
1672969200000|2023-01-06 01:40:00|8.39|6.39|8.37|6.37|8.39|6.39|8.36|6.36|0
1672969500000|2023-01-06 01:45:00|8.38|6.38|8.38|6.38|8.39|6.39|8.37|6.37|0
1672969800000|2023-01-06 01:50:00|8.39|6.39|8.39|6.39|8.39|6.39|8.37|6.37|0
1672970100000|2023-01-06 01:55:00|8.38|6.38|8.37|6.37|8.39|6.39|8.37|6.37|0
1672970400000|2023-01-06 02:00:00|8.36|6.36|8.34|6.34|8.36|6.36|8.34|6.34|0
1672970700000|2023-01-06 02:05:00|8.35|6.35|8.36|6.36|8.36|6.36|8.34|6.34|0
1672971000000|2023-01-06 02:10:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1672971300000|2023-01-06 02:15:00|8.36|6.36|8.35|6.35|8.37|6.37|8.34|6.34|0
1672971600000|2023-01-06 02:20:00|8.36|6.36|8.35|6.35|8.37|6.37|8.35|6.35|0
1672971900000|2023-01-06 02:25:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1672972200000|2023-01-06 02:30:00|8.34|6.34|8.36|6.36|8.36|6.36|8.34|6.34|0
1672972500000|2023-01-06 02:35:00|8.37|6.37|8.36|6.36|8.37|6.37|8.35|6.35|0
1672972800000|2023-01-06 02:40:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1672973100000|2023-01-06 02:45:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1672973400000|2023-01-06 02:50:00|8.36|6.36|8.36|6.36|8.38|6.38|8.36|6.36|0
1672973700000|2023-01-06 02:55:00|8.37|6.37|8.35|6.35|8.37|6.37|8.34|6.34|0
1672974000000|2023-01-06 03:00:00|8.36|6.36|8.32|6.32|8.36|6.36|8.31|6.31|0
1672974300000|2023-01-06 03:05:00|8.31|6.31|8.32|6.32|8.33|6.33|8.31|6.31|0
1672974600000|2023-01-06 03:10:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1672974900000|2023-01-06 03:15:00|8.32|6.32|8.32|6.32|8.33|6.33|8.3|6.3|0
1672975500000|2023-01-06 03:25:00|8.31|6.31|8.29|6.29|8.32|6.32|8.29|6.29|0
1672975800000|2023-01-06 03:30:00|8.28|6.28|8.3|6.3|8.3|6.3|8.27|6.27|0
1672976100000|2023-01-06 03:35:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1672976400000|2023-01-06 03:40:00|8.32|6.32|8.33|6.33|8.33|6.33|8.31|6.31|0
1672976700000|2023-01-06 03:45:00|8.32|6.32|8.32|6.32|8.33|6.33|8.31|6.31|0
1672977000000|2023-01-06 03:50:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1672977300000|2023-01-06 03:55:00|8.29|6.29|8.32|6.32|8.32|6.32|8.29|6.29|0
1672977600000|2023-01-06 04:00:00|8.31|6.31|8.3|6.3|8.31|6.31|8.29|6.29|0
1672977900000|2023-01-06 04:05:00|8.29|6.29|8.32|6.32|8.32|6.32|8.29|6.29|0
1672978200000|2023-01-06 04:10:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1672978500000|2023-01-06 04:15:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1672978800000|2023-01-06 04:20:00|8.33|6.33|8.31|6.31|8.33|6.33|8.31|6.31|0
1672979100000|2023-01-06 04:25:00|8.32|6.32|8.32|6.32|8.32|6.32|8.31|6.31|0
1672979400000|2023-01-06 04:30:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1672979700000|2023-01-06 04:35:00|8.29|6.29|8.31|6.31|8.31|6.31|8.29|6.29|0
1672980000000|2023-01-06 04:40:00|8.3|6.3|8.3|6.3|8.31|6.31|8.3|6.3|0
1672980300000|2023-01-06 04:45:00|8.31|6.31|8.3|6.3|8.32|6.32|8.3|6.3|0
1672980600000|2023-01-06 04:50:00|8.31|6.31|8.29|6.29|8.32|6.32|8.29|6.29|0
1672980900000|2023-01-06 04:55:00|8.3|6.3|8.29|6.29|8.31|6.31|8.27|6.27|0
1672981200000|2023-01-06 05:00:00|8.3|6.3|8.31|6.31|8.31|6.31|8.29|6.29|0
1672981500000|2023-01-06 05:05:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1672981800000|2023-01-06 05:10:00|8.33|6.33|8.33|6.33|8.34|6.34|8.31|6.31|0
1672982100000|2023-01-06 05:15:00|8.32|6.32|8.35|6.35|8.35|6.35|8.32|6.32|0
1672982400000|2023-01-06 05:20:00|8.34|6.34|8.35|6.35|8.36|6.36|8.34|6.34|0
1672982700000|2023-01-06 05:25:00|8.36|6.36|8.39|6.39|8.39|6.39|8.36|6.36|0
1672983000000|2023-01-06 05:30:00|8.38|6.38|8.39|6.39|8.41|6.41|8.38|6.38|0
1672983300000|2023-01-06 05:35:00|8.4|6.4|8.39|6.39|8.4|6.4|8.38|6.38|0
1672983600000|2023-01-06 05:40:00|8.38|6.38|8.39|6.39|8.4|6.4|8.38|6.38|0
1672983900000|2023-01-06 05:45:00|8.4|6.4|8.41|6.41|8.41|6.41|8.39|6.39|0
1672984200000|2023-01-06 05:50:00|8.4|6.4|8.41|6.41|8.41|6.41|8.4|6.4|0
1672984500000|2023-01-06 05:55:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1672984800000|2023-01-06 06:00:00|8.4|6.4|8.38|6.38|8.4|6.4|8.37|6.37|0
1672985100000|2023-01-06 06:05:00|8.39|6.39|8.38|6.38|8.4|6.4|8.38|6.38|0
1672985400000|2023-01-06 06:10:00|8.37|6.37|8.35|6.35|8.38|6.38|8.35|6.35|0
1672985700000|2023-01-06 06:15:00|8.36|6.36|8.38|6.38|8.38|6.38|8.36|6.36|0
1672986000000|2023-01-06 06:20:00|8.37|6.37|8.39|6.39|8.39|6.39|8.37|6.37|0
1672986300000|2023-01-06 06:25:00|8.4|6.4|8.42|6.42|8.42|6.42|8.4|6.4|0
1672986600000|2023-01-06 06:30:00|8.41|6.41|8.41|6.41|8.42|6.42|8.4|6.4|0
1672986900000|2023-01-06 06:35:00|8.4|6.4|8.4|6.4|8.41|6.41|8.39|6.39|0
1672987200000|2023-01-06 06:40:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1672987500000|2023-01-06 06:45:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1672987800000|2023-01-06 06:50:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1672988100000|2023-01-06 06:55:00|8.38|6.38|8.39|6.39|8.41|6.41|8.38|6.38|0
1672988400000|2023-01-06 07:00:00|8.38|6.38|8.34|6.34|8.39|6.39|8.33|6.33|0
1672988700000|2023-01-06 07:05:00|8.35|6.35|8.35|6.35|8.35|6.35|8.32|6.32|0
1672989000000|2023-01-06 07:10:00|8.34|6.34|8.35|6.35|8.36|6.36|8.33|6.33|0
1672989300000|2023-01-06 07:15:00|8.36|6.36|8.39|6.39|8.39|6.39|8.35|6.35|0
1672989600000|2023-01-06 07:20:00|8.4|6.4|8.46|6.46|8.46|6.46|8.4|6.4|0
1672989900000|2023-01-06 07:25:00|8.45|6.45|8.48|6.48|8.48|6.48|8.45|6.45|0
1672990200000|2023-01-06 07:30:00|8.47|6.47|8.46|6.46|8.48|6.48|8.45|6.45|0
1672990500000|2023-01-06 07:35:00|8.45|6.45|8.48|6.48|8.49|6.49|8.45|6.45|0
1672990800000|2023-01-06 07:40:00|8.49|6.49|8.51|6.51|8.51|6.51|8.49|6.49|0
1672991100000|2023-01-06 07:45:00|8.5|6.5|8.51|6.51|8.52|6.52|8.49|6.49|0
1672991400000|2023-01-06 07:50:00|8.5|6.5|8.51|6.51|8.52|6.52|8.49|6.49|0
1672991700000|2023-01-06 07:55:00|8.52|6.52|8.54|6.54|8.55|6.55|8.52|6.52|0
1672992000000|2023-01-06 08:00:00|8.55|6.55|8.52|6.52|8.55|6.55|8.48|6.48|0
1672992300000|2023-01-06 08:05:00|8.33|6.73|8.36|6.76|8.37|6.77|8.32|6.72|0
1672992600000|2023-01-06 08:10:00|8.37|6.77|8.35|6.75|8.39|6.79|8.35|6.75|0
1672992900000|2023-01-06 08:15:00|8.36|6.76|8.28|6.68|8.37|6.77|8.27|6.67|0
1672993200000|2023-01-06 08:20:00|8.27|6.67|8.31|6.71|8.33|6.73|8.27|6.67|0
1672993500000|2023-01-06 08:25:00|8.3|6.7|8.3|6.7|8.32|6.72|8.29|6.69|0
1672993800000|2023-01-06 08:30:00|8.29|6.69|8.32|6.72|8.34|6.74|8.28|6.68|0
1672994100000|2023-01-06 08:35:00|8.31|6.71|8.27|6.67|8.32|6.72|8.27|6.67|0
1672994400000|2023-01-06 08:40:00|8.28|6.68|8.3|6.7|8.33|6.73|8.27|6.67|0
1672994700000|2023-01-06 08:45:00|8.31|6.71|8.32|6.72|8.32|6.72|8.29|6.69|0
1672995000000|2023-01-06 08:50:00|8.31|6.71|8.29|6.69|8.32|6.72|8.29|6.69|0
1672995300000|2023-01-06 08:55:00|8.3|6.7|8.28|6.68|8.3|6.7|8.27|6.67|0
1672995600000|2023-01-06 09:00:00|8.29|6.69|8.33|6.73|8.34|6.74|8.28|6.68|0
1672995900000|2023-01-06 09:05:00|8.34|6.74|8.36|6.76|8.38|6.78|8.32|6.72|0
1672996200000|2023-01-06 09:10:00|8.37|6.77|8.42|6.82|8.42|6.82|8.36|6.76|0
1672996500000|2023-01-06 09:15:00|8.41|6.81|8.37|6.77|8.42|6.82|8.37|6.77|0
1672996800000|2023-01-06 09:20:00|8.38|6.78|8.41|6.81|8.45|6.85|8.38|6.78|0
1672997100000|2023-01-06 09:25:00|8.43|6.83|8.43|6.83|8.43|6.83|8.41|6.81|0
1672997400000|2023-01-06 09:30:00|8.44|6.84|8.44|6.84|8.46|6.86|8.42|6.82|0
1672997700000|2023-01-06 09:35:00|8.45|6.85|8.45|6.85|8.48|6.88|8.44|6.84|0
1672998000000|2023-01-06 09:40:00|8.46|6.86|8.41|6.81|8.47|6.87|8.38|6.78|0
1672998300000|2023-01-06 09:45:00|8.4|6.8|8.39|6.79|8.42|6.82|8.39|6.79|0
1672998600000|2023-01-06 09:50:00|8.38|6.78|8.38|6.78|8.41|6.81|8.38|6.78|0
1672998900000|2023-01-06 09:55:00|8.37|6.77|8.37|6.77|8.4|6.8|8.37|6.77|0
1672999200000|2023-01-06 10:00:00|8.38|6.78|8.39|6.79|8.43|6.83|8.38|6.78|0
1672999500000|2023-01-06 10:05:00|8.38|6.78|8.39|6.79|8.41|6.81|8.38|6.78|0
1672999800000|2023-01-06 10:10:00|8.38|6.78|8.34|6.74|8.39|6.79|8.34|6.74|0
1673000100000|2023-01-06 10:15:00|8.35|6.75|8.31|6.71|8.35|6.75|8.3|6.7|0
1673000400000|2023-01-06 10:20:00|8.32|6.72|8.34|6.74|8.34|6.74|8.31|6.71|0
1673000700000|2023-01-06 10:25:00|8.33|6.73|8.36|6.76|8.36|6.76|8.33|6.73|0
1673001000000|2023-01-06 10:30:00|8.37|6.77|8.35|6.75|8.37|6.77|8.34|6.74|0
1673001300000|2023-01-06 10:35:00|8.36|6.76|8.33|6.73|8.37|6.77|8.33|6.73|0
1673001600000|2023-01-06 10:40:00|8.32|6.72|8.31|6.71|8.33|6.73|8.29|6.69|0
1673001900000|2023-01-06 10:45:00|8.32|6.72|8.32|6.72|8.34|6.74|8.31|6.71|0
1673002200000|2023-01-06 10:50:00|8.31|6.71|8.34|6.74|8.36|6.76|8.3|6.7|0
1673002500000|2023-01-06 10:55:00|8.35|6.75|8.4|6.8|8.4|6.8|8.35|6.75|0
1673002800000|2023-01-06 11:00:00|8.39|6.79|8.35|6.75|8.4|6.8|8.35|6.75|0
1673003100000|2023-01-06 11:05:00|8.36|6.76|8.33|6.73|8.36|6.76|8.32|6.72|0
1673003400000|2023-01-06 11:10:00|8.32|6.72|8.32|6.72|8.32|6.72|8.3|6.7|0
1673003700000|2023-01-06 11:15:00|8.31|6.71|8.3|6.7|8.32|6.72|8.29|6.69|0
1673004000000|2023-01-06 11:20:00|8.29|6.69|8.29|6.69|8.3|6.7|8.27|6.67|0
1673004300000|2023-01-06 11:25:00|8.28|6.68|8.31|6.71|8.33|6.73|8.28|6.68|0
1673004600000|2023-01-06 11:30:00|8.3|6.7|8.33|6.73|8.33|6.73|8.29|6.69|0
1673004900000|2023-01-06 11:35:00|8.32|6.72|8.38|6.78|8.4|6.8|8.32|6.72|0
1673005200000|2023-01-06 11:40:00|8.37|6.77|8.37|6.77|8.41|6.81|8.36|6.76|0
1673005500000|2023-01-06 11:45:00|8.36|6.76|8.36|6.76|8.39|6.79|8.35|6.75|0
1673005800000|2023-01-06 11:50:00|8.35|6.75|8.34|6.74|8.36|6.76|8.34|6.74|0
1673006100000|2023-01-06 11:55:00|8.35|6.75|8.35|6.75|8.36|6.76|8.34|6.74|0
1673006400000|2023-01-06 12:00:00|8.34|6.74|8.38|6.78|8.38|6.78|8.34|6.74|0
1673006700000|2023-01-06 12:05:00|8.37|6.77|8.38|6.78|8.39|6.79|8.36|6.76|0
1673007000000|2023-01-06 12:10:00|8.37|6.77|8.39|6.79|8.4|6.8|8.37|6.77|0
1673007300000|2023-01-06 12:15:00|8.38|6.78|8.37|6.77|8.41|6.81|8.37|6.77|0
1673007600000|2023-01-06 12:20:00|8.38|6.78|8.35|6.75|8.38|6.78|8.35|6.75|0
1673007900000|2023-01-06 12:25:00|8.34|6.74|8.36|6.76|8.36|6.76|8.33|6.73|0
1673008200000|2023-01-06 12:30:00|8.35|6.75|8.35|6.75|8.36|6.76|8.33|6.73|0
1673008500000|2023-01-06 12:35:00|8.36|6.76|8.39|6.79|8.39|6.79|8.35|6.75|0
1673008800000|2023-01-06 12:40:00|8.38|6.78|8.29|6.69|8.5|6.9|8.14|6.54|0
1673009100000|2023-01-06 12:45:00|8.28|6.68|8.27|6.67|8.29|6.69|8.25|6.65|0
1673009400000|2023-01-06 12:50:00|8.26|6.66|8.21|6.61|8.26|6.66|8.2|6.6|0
1673009700000|2023-01-06 12:55:00|8.2|6.6|8.26|6.66|8.26|6.66|8.2|6.6|0
1673010000000|2023-01-06 13:00:00|8.27|6.67|8.31|6.71|8.32|6.72|8.26|6.66|0
1673010300000|2023-01-06 13:05:00|8.3|6.7|8.27|6.67|8.32|6.72|8.27|6.67|0
1673010600000|2023-01-06 13:10:00|8.26|6.66|8.27|6.67|8.28|6.68|8.24|6.64|0
1673010900000|2023-01-06 13:15:00|8.28|6.68|8.41|6.81|8.41|6.81|8.27|6.67|0
1673011200000|2023-01-06 13:20:00|8.4|6.8|8.34|6.74|8.41|6.81|8.32|6.72|0
1673011500000|2023-01-06 13:25:00|8.35|6.75|8.32|6.72|8.36|6.76|8.27|6.67|0
1673011800000|2023-01-06 13:30:00|8.34|6.74|7.99|6.39|8.34|6.74|7.63|6.03|0
1673012100000|2023-01-06 13:35:00|7.97|6.37|7.99|6.39|8.09|6.49|7.91|6.31|0
1673012400000|2023-01-06 13:40:00|7.98|6.38|7.79|6.19|7.98|6.38|7.75|6.15|0
1673012700000|2023-01-06 13:45:00|7.77|6.17|7.67|6.07|7.78|6.18|7.6|6|0
1673013000000|2023-01-06 13:50:00|7.66|6.06|7.38|5.78|7.67|6.07|7.3|5.7|0
1673013300000|2023-01-06 13:55:00|7.37|5.77|7.34|5.74|7.46|5.86|7.32|5.72|0
1673013600000|2023-01-06 14:00:00|7.33|5.73|7.38|5.78|7.43|5.83|7.31|5.71|0
1673013900000|2023-01-06 14:05:00|7.37|5.77|7.86|6.26|7.88|6.28|7.36|5.76|0
1673014200000|2023-01-06 14:10:00|7.85|6.25|7.76|6.16|7.85|6.25|7.75|6.15|0
1673014500000|2023-01-06 14:15:00|7.77|6.17|7.84|6.24|7.84|6.24|7.74|6.14|0
1673014800000|2023-01-06 14:20:00|7.87|6.27|7.84|6.24|7.89|6.29|7.84|6.24|0
1673015100000|2023-01-06 14:25:00|7.86|6.26|7.82|6.22|7.86|6.26|7.78|6.18|0
1673015400000|2023-01-06 14:30:00|7.8|6.2|7.67|6.07|7.95|6.35|7.66|6.06|0
1673015700000|2023-01-06 14:35:00|7.66|6.06|8.04|6.44|8.08|6.48|7.6|6|0
1673016000000|2023-01-06 14:40:00|8.06|6.46|8.24|6.64|8.28|6.68|8.01|6.41|0
1673016300000|2023-01-06 14:45:00|8.28|6.68|7.88|6.28|8.37|6.77|7.76|6.16|0
1673016600000|2023-01-06 14:50:00|7.89|6.29|7.72|6.12|7.9|6.3|7.72|6.12|0
1673016900000|2023-01-06 14:55:00|7.73|6.13|7.76|6.16|7.79|6.19|7.64|6.04|0
1673017200000|2023-01-06 15:00:00|7.6|6|7.61|6.01|7.68|6.08|7.42|5.82|0
1673017500000|2023-01-06 15:05:00|7.64|6.04|7.42|5.82|7.64|6.04|7.35|5.75|0
1673017800000|2023-01-06 15:10:00|7.41|5.81|7.61|6.01|7.91|6.31|7.35|5.75|0
1673018100000|2023-01-06 15:15:00|7.58|5.98|7.44|5.84|7.58|5.98|7.4|5.8|0
1673018400000|2023-01-06 15:20:00|7.42|5.82|7.47|5.87|7.55|5.95|7.42|5.82|0
1673018700000|2023-01-06 15:25:00|7.46|5.86|7.56|5.96|7.61|6.01|7.46|5.86|0
1673019000000|2023-01-06 15:30:00|7.54|5.94|7.44|5.84|7.56|5.96|7.43|5.83|0
1673019300000|2023-01-06 15:35:00|7.43|5.83|7.29|5.69|7.45|5.85|7.28|5.68|0
1673019600000|2023-01-06 15:40:00|7.28|5.68|7.34|5.74|7.35|5.75|7.22|5.62|0
1673019900000|2023-01-06 15:45:00|7.33|5.73|7.19|5.59|7.33|5.73|7.19|5.59|0
1673020200000|2023-01-06 15:50:00|7.18|5.58|7.19|5.59|7.22|5.62|7.17|5.57|0
1673020500000|2023-01-06 15:55:00|7.2|5.6|7.18|5.58|7.24|5.64|7.14|5.54|0
1673020800000|2023-01-06 16:00:00|7.16|5.56|7.5|5.9|7.6|6|7.14|5.54|0
1673021100000|2023-01-06 16:05:00|7.49|5.89|7.52|5.92|7.55|5.95|7.42|5.82|0
1673021400000|2023-01-06 16:10:00|7.51|5.91|7.61|6.01|7.61|6.01|7.51|5.91|0
1673021700000|2023-01-06 16:15:00|7.59|5.99|7.6|6|7.63|6.03|7.56|5.96|0
1673022000000|2023-01-06 16:20:00|7.59|5.99|7.51|5.91|7.59|5.99|7.51|5.91|0
1673022300000|2023-01-06 16:25:00|7.53|5.93|7.59|5.99|7.62|6.02|7.52|5.92|0
1673022600000|2023-01-06 16:30:00|7.58|5.98|7.55|5.95|7.64|6.04|7.54|5.94|0
1673022900000|2023-01-06 16:35:00|7.54|5.94|7.52|5.92|7.57|5.97|7.51|5.91|0
1673023200000|2023-01-06 16:40:00|7.51|5.91|7.56|5.96|7.58|5.98|7.51|5.91|0
1673023500000|2023-01-06 16:45:00|7.55|5.95|7.5|5.9|7.57|5.97|7.48|5.88|0
1673023800000|2023-01-06 16:50:00|7.51|5.91|7.41|5.81|7.51|5.91|7.37|5.77|0
1673024100000|2023-01-06 16:55:00|7.4|5.8|7.45|5.85|7.45|5.85|7.37|5.77|0
1673024400000|2023-01-06 17:00:00|7.44|5.84|7.42|5.82|7.44|5.84|7.4|5.8|0
1673024700000|2023-01-06 17:05:00|7.43|5.83|7.43|5.83|7.44|5.84|7.4|5.8|0
1673025000000|2023-01-06 17:10:00|7.44|5.84|7.48|5.88|7.49|5.89|7.4|5.8|0
1673025300000|2023-01-06 17:15:00|7.47|5.87|7.46|5.86|7.52|5.92|7.45|5.85|0
1673025600000|2023-01-06 17:20:00|7.45|5.85|7.57|5.97|7.57|5.97|7.45|5.85|0
1673025900000|2023-01-06 17:25:00|7.56|5.96|7.55|5.95|7.57|5.97|7.53|5.93|0
1673026200000|2023-01-06 17:30:00|7.54|5.94|7.57|5.97|7.57|5.97|7.5|5.9|0
1673026500000|2023-01-06 17:35:00|7.56|5.96|7.54|5.94|7.6|6|7.54|5.94|0
1673026800000|2023-01-06 17:40:00|7.53|5.93|7.42|5.82|7.6|6|7.42|5.82|0
1673027100000|2023-01-06 17:45:00|7.43|5.83|7.39|5.79|7.43|5.83|7.37|5.77|0
1673027400000|2023-01-06 17:50:00|7.38|5.78|7.43|5.83|7.44|5.84|7.38|5.78|0
1673027700000|2023-01-06 17:55:00|7.42|5.82|7.41|5.81|7.47|5.87|7.41|5.81|0
1673028000000|2023-01-06 18:00:00|7.42|5.82|7.42|5.82|7.45|5.85|7.38|5.78|0
1673028300000|2023-01-06 18:05:00|7.41|5.81|7.38|5.78|7.42|5.82|7.35|5.75|0
1673028600000|2023-01-06 18:10:00|7.39|5.79|7.35|5.75|7.4|5.8|7.33|5.73|0
1673028900000|2023-01-06 18:15:00|7.36|5.76|7.37|5.77|7.39|5.79|7.33|5.73|0
1673029200000|2023-01-06 18:20:00|7.36|5.76|7.35|5.75|7.38|5.78|7.34|5.74|0
1673029500000|2023-01-06 18:25:00|7.34|5.74|7.31|5.71|7.34|5.74|7.29|5.69|0
1673029800000|2023-01-06 18:30:00|7.3|5.7|7.25|5.65|7.31|5.71|7.25|5.65|0
1673030100000|2023-01-06 18:35:00|7.26|5.66|7.36|5.76|7.44|5.84|7.26|5.66|0
1673030400000|2023-01-06 18:40:00|7.35|5.75|7.37|5.77|7.38|5.78|7.31|5.71|0
1673030700000|2023-01-06 18:45:00|7.36|5.76|7.36|5.76|7.39|5.79|7.35|5.75|0
1673031000000|2023-01-06 18:50:00|7.37|5.77|7.37|5.77|7.4|5.8|7.37|5.77|0
1673031300000|2023-01-06 18:55:00|7.36|5.76|7.33|5.73|7.37|5.77|7.31|5.71|0
1673031600000|2023-01-06 19:00:00|7.32|5.72|7.28|5.68|7.32|5.72|7.28|5.68|0
1673031900000|2023-01-06 19:05:00|7.29|5.69|7.27|5.67|7.31|5.71|7.27|5.67|0
1673032200000|2023-01-06 19:10:00|7.26|5.66|7.21|5.61|7.28|5.68|7.19|5.59|0
1673032500000|2023-01-06 19:15:00|7.2|5.6|7.17|5.57|7.2|5.6|7.17|5.57|0
1673032800000|2023-01-06 19:20:00|7.15|5.55|7.12|5.52|7.15|5.55|7.12|5.52|0
1673033100000|2023-01-06 19:25:00|7.11|5.51|7.45|5.85|7.47|5.87|7.11|5.51|0
1673033400000|2023-01-06 19:30:00|7.46|5.86|7.42|5.82|7.46|5.86|7.41|5.81|0
1673033700000|2023-01-06 19:35:00|7.43|5.83|7.37|5.77|7.44|5.84|7.36|5.76|0
1673034000000|2023-01-06 19:40:00|7.38|5.78|7.36|5.76|7.41|5.81|7.35|5.75|0
1673034300000|2023-01-06 19:45:00|7.37|5.77|7.37|5.77|7.43|5.83|7.37|5.77|0
1673034600000|2023-01-06 19:50:00|7.38|5.78|7.3|5.7|7.38|5.78|7.3|5.7|0
1673034900000|2023-01-06 19:55:00|7.31|5.71|7.33|5.73|7.33|5.73|7.29|5.69|0
1673035200000|2023-01-06 20:00:00|7.32|5.72|7.25|5.65|7.33|5.73|7.23|5.63|0
1673035500000|2023-01-06 20:05:00|7.26|5.66|7.24|5.64|7.27|5.67|7.23|5.63|0
1673035800000|2023-01-06 20:10:00|7.23|5.63|7.25|5.65|7.29|5.69|7.23|5.63|0
1673036100000|2023-01-06 20:15:00|7.24|5.64|7.29|5.69|7.31|5.71|7.22|5.62|0
1673036400000|2023-01-06 20:20:00|7.3|5.7|7.32|5.72|7.37|5.77|7.3|5.7|0
1673036700000|2023-01-06 20:25:00|7.31|5.71|7.35|5.75|7.36|5.76|7.31|5.71|0
1673037000000|2023-01-06 20:30:00|7.34|5.74|7.3|5.7|7.34|5.74|7.27|5.67|0
1673037300000|2023-01-06 20:35:00|7.29|5.69|7.29|5.69|7.34|5.74|7.29|5.69|0
1673037600000|2023-01-06 20:40:00|7.3|5.7|7.27|5.67|7.3|5.7|7.26|5.66|0
1673037900000|2023-01-06 20:45:00|7.28|5.68|7.32|5.72|7.32|5.72|7.25|5.65|0
1673038200000|2023-01-06 20:50:00|7.33|5.73|7.28|5.68|7.41|5.81|7.28|5.68|0
1673038500000|2023-01-06 20:55:00|7.25|5.65|7.3|5.7|7.33|5.73|7.24|5.64|0
1673038800000|2023-01-06 21:00:00|7.32|5.72|7.36|5.76|7.36|5.76|7.27|5.67|0
1673039100000|2023-01-06 21:05:00|7.35|5.75|7.32|5.72|7.35|5.75|7.3|5.7|0
1673039400000|2023-01-06 21:10:00|7.33|5.73|7.33|5.73|7.34|5.74|7.31|5.71|0
1673227500000|2023-01-09 01:25:00|7.18|5.18|7.19|5.19|7.19|5.19|7.18|5.18|0
1673227800000|2023-01-09 01:30:00|7.2|5.2|7.21|5.21|7.21|5.21|7.18|5.18|0
1673228100000|2023-01-09 01:35:00|7.2|5.2|7.21|5.21|7.21|5.21|7.18|5.18|0
1673228400000|2023-01-09 01:40:00|7.2|5.2|7.19|5.19|7.21|5.21|7.19|5.19|0
1673228700000|2023-01-09 01:45:00|7.2|5.2|7.18|5.18|7.21|5.21|7.18|5.18|0
1673229000000|2023-01-09 01:50:00|7.19|5.19|7.19|5.19|7.2|5.2|7.18|5.18|0
1673229300000|2023-01-09 01:55:00|7.2|5.2|7.2|5.2|7.21|5.21|7.19|5.19|0
1673229600000|2023-01-09 02:00:00|7.19|5.19|7.2|5.2|7.21|5.21|7.19|5.19|0
1673229900000|2023-01-09 02:05:00|7.19|5.19|7.19|5.19|7.2|5.2|7.18|5.18|0
1673230200000|2023-01-09 02:10:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1673230500000|2023-01-09 02:15:00|7.17|5.17|7.18|5.18|7.18|5.18|7.17|5.17|0
1673230800000|2023-01-09 02:20:00|7.19|5.19|7.17|5.17|7.19|5.19|7.17|5.17|0
1673231100000|2023-01-09 02:25:00|7.18|5.18|7.18|5.18|7.18|5.18|7.17|5.17|0
1673231400000|2023-01-09 02:30:00|7.19|5.19|7.17|5.17|7.19|5.19|7.17|5.17|0
1673231700000|2023-01-09 02:35:00|7.16|5.16|7.12|5.12|7.16|5.16|7.11|5.11|0
1673232300000|2023-01-09 02:45:00|7.13|5.13|7.12|5.12|7.13|5.13|7.11|5.11|0
1673232600000|2023-01-09 02:50:00|7.11|5.11|7.11|5.11|7.12|5.12|7.11|5.11|0
1673232900000|2023-01-09 02:55:00|7.1|5.1|7.11|5.11|7.12|5.12|7.1|5.1|0
1673233500000|2023-01-09 03:05:00|7.12|5.12|7.13|5.13|7.13|5.13|7.11|5.11|0
1673233800000|2023-01-09 03:10:00|7.14|5.14|7.12|5.12|7.14|5.14|7.12|5.12|0
1673234400000|2023-01-09 03:20:00|7.13|5.13|7.12|5.12|7.13|5.13|7.12|5.12|0
1673234700000|2023-01-09 03:25:00|7.11|5.11|7.12|5.12|7.12|5.12|7.11|5.11|0
1673235000000|2023-01-09 03:30:00|7.11|5.11|7.12|5.12|7.12|5.12|7.11|5.11|0
1673235300000|2023-01-09 03:35:00|7.13|5.13|7.11|5.11|7.13|5.13|7.11|5.11|0
1673235600000|2023-01-09 03:40:00|7.12|5.12|7.11|5.11|7.12|5.12|7.11|5.11|0
1673235900000|2023-01-09 03:45:00|7.1|5.1|7.11|5.11|7.11|5.11|7.1|5.1|0
1673236200000|2023-01-09 03:50:00|7.1|5.1|7.1|5.1|7.11|5.11|7.1|5.1|0
1673236500000|2023-01-09 03:55:00|7.11|5.11|7.11|5.11|7.11|5.11|7.11|5.11|0
1673237400000|2023-01-09 04:10:00|7.1|5.1|7.1|5.1|7.1|5.1|7.1|5.1|0
1673237700000|2023-01-09 04:15:00|7.11|5.11|7.11|5.11|7.11|5.11|7.11|5.11|0
1673238000000|2023-01-09 04:20:00|7.1|5.1|7.1|5.1|7.1|5.1|7.1|5.1|0
1673238300000|2023-01-09 04:25:00|7.09|5.09|7.07|5.07|7.09|5.09|7.07|5.07|0
1673238600000|2023-01-09 04:30:00|7.08|5.08|7.06|5.06|7.08|5.08|7.05|5.05|0
1673238900000|2023-01-09 04:35:00|7.07|5.07|7.05|5.05|7.07|5.07|7.05|5.05|0
1673239200000|2023-01-09 04:40:00|7.06|5.06|7.02|5.02|7.06|5.06|7.02|5.02|0
1673239500000|2023-01-09 04:45:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1673239800000|2023-01-09 04:50:00|7.02|5.02|7.02|5.02|7.02|5.02|7.01|5.01|0
1673240100000|2023-01-09 04:55:00|7.03|5.03|7.02|5.02|7.04|5.04|7.02|5.02|0
1673240400000|2023-01-09 05:00:00|7.03|5.03|7.03|5.03|7.03|5.03|7.02|5.02|0
1673240700000|2023-01-09 05:05:00|7.02|5.02|7.04|5.04|7.04|5.04|7.02|5.02|0
1673241000000|2023-01-09 05:10:00|7.03|5.03|7.04|5.04|7.04|5.04|7.02|5.02|0
1673241300000|2023-01-09 05:15:00|7.03|5.03|7.05|5.05|7.06|5.06|7.03|5.03|0
1673241600000|2023-01-09 05:20:00|7.04|5.04|7.04|5.04|7.06|5.06|7.03|5.03|0
1673241900000|2023-01-09 05:25:00|7.03|5.03|7.03|5.03|7.04|5.04|7.02|5.02|0
1673242200000|2023-01-09 05:30:00|7.02|5.02|7.03|5.03|7.05|5.05|7.02|5.02|0
1673242500000|2023-01-09 05:35:00|7.02|5.02|7.05|5.05|7.05|5.05|7.02|5.02|0
1673242800000|2023-01-09 05:40:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1673243100000|2023-01-09 05:45:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1673243400000|2023-01-09 05:50:00|7.05|5.05|7.03|5.03|7.05|5.05|7.03|5.03|0
1673243700000|2023-01-09 05:55:00|7.02|5.02|7.04|5.04|7.04|5.04|7.02|5.02|0
1673244000000|2023-01-09 06:00:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1673244300000|2023-01-09 06:05:00|7.05|5.05|7.04|5.04|7.06|5.06|7.04|5.04|0
1673244600000|2023-01-09 06:10:00|7.05|5.05|7.06|5.06|7.07|5.07|7.05|5.05|0
1673244900000|2023-01-09 06:15:00|7.05|5.05|7.03|5.03|7.06|5.06|7.03|5.03|0
1673245200000|2023-01-09 06:20:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1673245500000|2023-01-09 06:25:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1673245800000|2023-01-09 06:30:00|7.05|5.05|7.06|5.06|7.07|5.07|7.05|5.05|0
1673246100000|2023-01-09 06:35:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1673246400000|2023-01-09 06:40:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1673246700000|2023-01-09 06:45:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1673247000000|2023-01-09 06:50:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1673247300000|2023-01-09 06:55:00|7.06|5.06|7.05|5.05|7.06|5.06|7.04|5.04|0
1673247600000|2023-01-09 07:00:00|7.06|5.06|7.09|5.09|7.09|5.09|7.05|5.05|0
1673247900000|2023-01-09 07:05:00|7.1|5.1|7.08|5.08|7.1|5.1|7.07|5.07|0
1673248200000|2023-01-09 07:10:00|7.09|5.09|7.25|5.25|7.25|5.25|7.07|5.07|0
1673248500000|2023-01-09 07:15:00|7.24|5.24|7.24|5.24|7.25|5.25|7.23|5.23|0
1673248800000|2023-01-09 07:20:00|7.23|5.23|7.25|5.25|7.26|5.26|7.22|5.22|0
1673249100000|2023-01-09 07:25:00|7.26|5.26|7.28|5.28|7.28|5.28|7.23|5.23|0
1673249400000|2023-01-09 07:30:00|7.27|5.27|7.28|5.28|7.3|5.3|7.26|5.26|0
1673249700000|2023-01-09 07:35:00|7.29|5.29|7.32|5.32|7.33|5.33|7.28|5.28|0
1673250000000|2023-01-09 07:40:00|7.33|5.33|7.31|5.31|7.34|5.34|7.31|5.31|0
1673250300000|2023-01-09 07:45:00|7.32|5.32|7.34|5.34|7.34|5.34|7.31|5.31|0
1673250600000|2023-01-09 07:50:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1673250900000|2023-01-09 07:55:00|7.34|5.34|7.34|5.34|7.36|5.36|7.32|5.32|0
1673251200000|2023-01-09 08:00:00|7.35|5.35|7.34|5.34|7.38|5.38|7.32|5.32|0
1673251500000|2023-01-09 08:05:00|7.14|5.54|7.13|5.53|7.16|5.56|7.12|5.52|0
1673251800000|2023-01-09 08:10:00|7.12|5.52|7.13|5.53|7.15|5.55|7.1|5.5|0
1673252100000|2023-01-09 08:15:00|7.11|5.51|7.12|5.52|7.15|5.55|7.1|5.5|0
1673252400000|2023-01-09 08:20:00|7.11|5.51|7.1|5.5|7.12|5.52|7.09|5.49|0
1673252700000|2023-01-09 08:25:00|7.11|5.51|7.09|5.49|7.13|5.53|7.08|5.48|0
1673253000000|2023-01-09 08:30:00|7.1|5.5|7.14|5.54|7.14|5.54|7.08|5.48|0
1673253300000|2023-01-09 08:35:00|7.13|5.53|7.14|5.54|7.15|5.55|7.12|5.52|0
1673253600000|2023-01-09 08:40:00|7.15|5.55|7.11|5.51|7.17|5.57|7.11|5.51|0
1673253900000|2023-01-09 08:45:00|7.1|5.5|7.1|5.5|7.13|5.53|7.09|5.49|0
1673254200000|2023-01-09 08:50:00|7.11|5.51|7.11|5.51|7.13|5.53|7.1|5.5|0
1673254500000|2023-01-09 08:55:00|7.12|5.52|7.13|5.53|7.13|5.53|7.1|5.5|0
1673254800000|2023-01-09 09:00:00|7.12|5.52|7.07|5.47|7.12|5.52|7.06|5.46|0
1673255100000|2023-01-09 09:05:00|7.06|5.46|7.08|5.48|7.08|5.48|7.05|5.45|0
1673255400000|2023-01-09 09:10:00|7.07|5.47|7.35|5.75|7.35|5.75|7.04|5.44|0
1673255700000|2023-01-09 09:15:00|7.34|5.74|7.31|5.71|7.36|5.76|7.3|5.7|0
1673256000000|2023-01-09 09:20:00|7.32|5.72|7.28|5.68|7.32|5.72|7.28|5.68|0
1673256300000|2023-01-09 09:25:00|7.27|5.67|7.29|5.69|7.31|5.71|7.25|5.65|0
1673256600000|2023-01-09 09:30:00|7.28|5.68|7.28|5.68|7.3|5.7|7.26|5.66|0
1673256900000|2023-01-09 09:35:00|7.27|5.67|7.27|5.67|7.28|5.68|7.25|5.65|0
1673257200000|2023-01-09 09:40:00|7.26|5.66|7.22|5.62|7.27|5.67|7.22|5.62|0
1673257500000|2023-01-09 09:45:00|7.23|5.63|7.23|5.63|7.25|5.65|7.22|5.62|0
1673257800000|2023-01-09 09:50:00|7.22|5.62|7.26|5.66|7.28|5.68|7.22|5.62|0
1673258100000|2023-01-09 09:55:00|7.27|5.67|7.27|5.67|7.29|5.69|7.26|5.66|0
1673258400000|2023-01-09 10:00:00|7.28|5.68|7.28|5.68|7.29|5.69|7.27|5.67|0
1673258700000|2023-01-09 10:05:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1673259000000|2023-01-09 10:10:00|7.25|5.65|7.24|5.64|7.26|5.66|7.23|5.63|0
1673259300000|2023-01-09 10:15:00|7.23|5.63|7.23|5.63|7.26|5.66|7.21|5.61|0
1673259600000|2023-01-09 10:20:00|7.22|5.62|7.21|5.61|7.22|5.62|7.2|5.6|0
1673259900000|2023-01-09 10:25:00|7.22|5.62|7.22|5.62|7.23|5.63|7.19|5.59|0
1673260200000|2023-01-09 10:30:00|7.23|5.63|7.25|5.65|7.26|5.66|7.22|5.62|0
1673260500000|2023-01-09 10:35:00|7.24|5.64|7.27|5.67|7.27|5.67|7.23|5.63|0
1673260800000|2023-01-09 10:40:00|7.26|5.66|7.26|5.66|7.27|5.67|7.24|5.64|0
1673261100000|2023-01-09 10:45:00|7.27|5.67|7.26|5.66|7.27|5.67|7.24|5.64|0
1673261400000|2023-01-09 10:50:00|7.25|5.65|7.25|5.65|7.27|5.67|7.24|5.64|0
1673261700000|2023-01-09 10:55:00|7.24|5.64|7.23|5.63|7.25|5.65|7.22|5.62|0
1673262000000|2023-01-09 11:00:00|7.24|5.64|7.21|5.61|7.25|5.65|7.2|5.6|0
1673262300000|2023-01-09 11:05:00|7.22|5.62|7.41|5.81|7.42|5.82|7.22|5.62|0
1673262600000|2023-01-09 11:10:00|7.42|5.82|7.41|5.81|7.43|5.83|7.39|5.79|0
1673262900000|2023-01-09 11:15:00|7.42|5.82|7.43|5.83|7.44|5.84|7.4|5.8|0
1673263200000|2023-01-09 11:20:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1673263500000|2023-01-09 11:25:00|7.44|5.84|7.44|5.84|7.45|5.85|7.43|5.83|0
1673263800000|2023-01-09 11:30:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1673264100000|2023-01-09 11:35:00|7.43|5.83|7.45|5.85|7.45|5.85|7.41|5.81|0
1673264400000|2023-01-09 11:40:00|7.44|5.84|7.43|5.83|7.45|5.85|7.43|5.83|0
1673264700000|2023-01-09 11:45:00|7.44|5.84|7.43|5.83|7.45|5.85|7.42|5.82|0
1673265000000|2023-01-09 11:50:00|7.44|5.84|7.42|5.82|7.44|5.84|7.41|5.81|0
1673265300000|2023-01-09 11:55:00|7.43|5.83|7.44|5.84|7.46|5.86|7.42|5.82|0
1673265600000|2023-01-09 12:00:00|7.45|5.85|7.4|5.8|7.45|5.85|7.4|5.8|0
1673265900000|2023-01-09 12:05:00|7.41|5.81|7.4|5.8|7.42|5.82|7.39|5.79|0
1673266200000|2023-01-09 12:10:00|7.39|5.79|7.4|5.8|7.4|5.8|7.38|5.78|0
1673266500000|2023-01-09 12:15:00|7.41|5.81|7.41|5.81|7.41|5.81|7.39|5.79|0
1673266800000|2023-01-09 12:20:00|7.4|5.8|7.4|5.8|7.42|5.82|7.39|5.79|0
1673267100000|2023-01-09 12:25:00|7.41|5.81|7.4|5.8|7.41|5.81|7.4|5.8|0
1673267400000|2023-01-09 12:30:00|7.41|5.81|7.36|5.76|7.41|5.81|7.33|5.73|0
1673267700000|2023-01-09 12:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1673268000000|2023-01-09 12:40:00|7.35|5.75|7.37|5.77|7.38|5.78|7.35|5.75|0
1673268300000|2023-01-09 12:45:00|7.36|5.76|7.38|5.78|7.38|5.78|7.34|5.74|0
1673268600000|2023-01-09 12:50:00|7.39|5.79|7.39|5.79|7.4|5.8|7.38|5.78|0
1673268900000|2023-01-09 12:55:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1673269200000|2023-01-09 13:00:00|7.38|5.78|7.44|5.84|7.44|5.84|7.38|5.78|0
1673269500000|2023-01-09 13:05:00|7.45|5.85|7.46|5.86|7.47|5.87|7.43|5.83|0
1673269800000|2023-01-09 13:10:00|7.45|5.85|7.44|5.84|7.46|5.86|7.44|5.84|0
1673270100000|2023-01-09 13:15:00|7.45|5.85|7.42|5.82|7.45|5.85|7.42|5.82|0
1673270400000|2023-01-09 13:20:00|7.41|5.81|7.38|5.78|7.41|5.81|7.35|5.75|0
1673270700000|2023-01-09 13:25:00|7.37|5.77|7.33|5.73|7.38|5.78|7.33|5.73|0
1673271000000|2023-01-09 13:30:00|7.34|5.74|7.3|5.7|7.36|5.76|7.28|5.68|0
1673271300000|2023-01-09 13:35:00|7.31|5.71|7.33|5.73|7.33|5.73|7.28|5.68|0
1673271600000|2023-01-09 13:40:00|7.34|5.74|7.33|5.73|7.34|5.74|7.3|5.7|0
1673271900000|2023-01-09 13:45:00|7.32|5.72|7.35|5.75|7.35|5.75|7.31|5.71|0
1673272200000|2023-01-09 13:50:00|7.34|5.74|7.33|5.73|7.36|5.76|7.33|5.73|0
1673272500000|2023-01-09 13:55:00|7.32|5.72|7.37|5.77|7.39|5.79|7.32|5.72|0
1673272800000|2023-01-09 14:00:00|7.38|5.78|7.33|5.73|7.39|5.79|7.32|5.72|0
1673273100000|2023-01-09 14:05:00|7.34|5.74|7.34|5.74|7.35|5.75|7.33|5.73|0
1673273400000|2023-01-09 14:10:00|7.33|5.73|7.33|5.73|7.36|5.76|7.32|5.72|0
1673273700000|2023-01-09 14:15:00|7.34|5.74|7.32|5.72|7.36|5.76|7.31|5.71|0
1673274000000|2023-01-09 14:20:00|7.33|5.73|7.26|5.66|7.33|5.73|7.24|5.64|0
1673274300000|2023-01-09 14:25:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1673274600000|2023-01-09 14:30:00|7.27|5.67|7.3|5.7|7.35|5.75|7.2|5.6|0
1673274900000|2023-01-09 14:35:00|7.29|5.69|7.34|5.74|7.42|5.82|7.28|5.68|0
1673275200000|2023-01-09 14:40:00|7.33|5.73|7.25|5.65|7.37|5.77|7.24|5.64|0
1673275500000|2023-01-09 14:45:00|7.24|5.64|7.35|5.75|7.52|5.92|7.18|5.58|0
1673275800000|2023-01-09 14:50:00|7.34|5.74|7.3|5.7|7.39|5.79|7.27|5.67|0
1673276100000|2023-01-09 14:55:00|7.29|5.69|7.26|5.66|7.33|5.73|7.26|5.66|0
1673276400000|2023-01-09 15:00:00|7.24|5.64|7.21|5.61|7.26|5.66|7.2|5.6|0
1673276700000|2023-01-09 15:05:00|7.22|5.62|7.23|5.63|7.26|5.66|7.2|5.6|0
1673277000000|2023-01-09 15:10:00|7.22|5.62|7.29|5.69|7.31|5.71|7.2|5.6|0
1673277300000|2023-01-09 15:15:00|7.28|5.68|7.22|5.62|7.29|5.69|7.19|5.59|0
1673277600000|2023-01-09 15:20:00|7.21|5.61|7.27|5.67|7.29|5.69|7.18|5.58|0
1673277900000|2023-01-09 15:25:00|7.28|5.68|7.29|5.69|7.3|5.7|7.25|5.65|0
1673278200000|2023-01-09 15:30:00|7.28|5.68|7.24|5.64|7.35|5.75|7.16|5.56|0
1673278500000|2023-01-09 15:35:00|7.25|5.65|7.19|5.59|7.25|5.65|7.17|5.57|0
1673278800000|2023-01-09 15:40:00|7.18|5.58|7.17|5.57|7.24|5.64|7.17|5.57|0
1673279100000|2023-01-09 15:45:00|7.18|5.58|7.1|5.5|7.18|5.58|7.1|5.5|0
1673279400000|2023-01-09 15:50:00|7.09|5.49|7.11|5.51|7.13|5.53|7.09|5.49|0
1673279700000|2023-01-09 15:55:00|7.1|5.5|7.18|5.58|7.18|5.58|7.1|5.5|0
1673280000000|2023-01-09 16:00:00|7.17|5.57|7.18|5.58|7.21|5.61|7.14|5.54|0
1673280300000|2023-01-09 16:05:00|7.19|5.59|7.17|5.57|7.19|5.59|7.15|5.55|0
1673280600000|2023-01-09 16:10:00|7.16|5.56|7.11|5.51|7.17|5.57|7.11|5.51|0
1673280900000|2023-01-09 16:15:00|7.1|5.5|7.14|5.54|7.14|5.54|7.09|5.49|0
1673281200000|2023-01-09 16:20:00|7.13|5.53|7.11|5.51|7.15|5.55|7.1|5.5|0
1673281500000|2023-01-09 16:25:00|7.1|5.5|7.12|5.52|7.12|5.52|7.1|5.5|0
1673281800000|2023-01-09 16:30:00|7.11|5.51|7.18|5.58|7.18|5.58|7.1|5.5|0
1673282100000|2023-01-09 16:35:00|7.19|5.59|7.2|5.6|7.21|5.61|7.15|5.55|0
1673282400000|2023-01-09 16:40:00|7.19|5.59|7.17|5.57|7.21|5.61|7.16|5.56|0
1673282700000|2023-01-09 16:45:00|7.16|5.56|7.16|5.56|7.19|5.59|7.15|5.55|0
1673283000000|2023-01-09 16:50:00|7.15|5.55|7.11|5.51|7.17|5.57|7.1|5.5|0
1673283300000|2023-01-09 16:55:00|7.12|5.52|7.13|5.53|7.16|5.56|7.12|5.52|0
1673283600000|2023-01-09 17:00:00|7.14|5.54|7.17|5.57|7.19|5.59|7.14|5.54|0
1673283900000|2023-01-09 17:05:00|7.18|5.58|7.19|5.59|7.22|5.62|7.17|5.57|0
1673284200000|2023-01-09 17:10:00|7.2|5.6|7.2|5.6|7.2|5.6|7.17|5.57|0
1673284500000|2023-01-09 17:15:00|7.21|5.61|7.25|5.65|7.27|5.67|7.21|5.61|0
1673284800000|2023-01-09 17:20:00|7.26|5.66|7.22|5.62|7.26|5.66|7.22|5.62|0
1673285100000|2023-01-09 17:25:00|7.23|5.63|7.2|5.6|7.25|5.65|7.19|5.59|0
1673285400000|2023-01-09 17:30:00|7.21|5.61|7.25|5.65|7.25|5.65|7.19|5.59|0
1673285700000|2023-01-09 17:35:00|7.26|5.66|7.32|5.72|7.33|5.73|7.26|5.66|0
1673286000000|2023-01-09 17:40:00|7.33|5.73|7.35|5.75|7.35|5.75|7.32|5.72|0
1673286300000|2023-01-09 17:45:00|7.34|5.74|7.31|5.71|7.34|5.74|7.27|5.67|0
1673286600000|2023-01-09 17:50:00|7.32|5.72|7.29|5.69|7.32|5.72|7.27|5.67|0
1673286900000|2023-01-09 17:55:00|7.28|5.68|7.28|5.68|7.31|5.71|7.27|5.67|0
1673287200000|2023-01-09 18:00:00|7.29|5.69|7.34|5.74|7.34|5.74|7.26|5.66|0
1673287500000|2023-01-09 18:05:00|7.33|5.73|7.38|5.78|7.38|5.78|7.33|5.73|0
1673287800000|2023-01-09 18:10:00|7.39|5.79|7.34|5.74|7.4|5.8|7.33|5.73|0
1673288100000|2023-01-09 18:15:00|7.35|5.75|7.33|5.73|7.36|5.76|7.32|5.72|0
1673288400000|2023-01-09 18:20:00|7.34|5.74|7.3|5.7|7.34|5.74|7.28|5.68|0
1673288700000|2023-01-09 18:25:00|7.31|5.71|7.33|5.73|7.36|5.76|7.31|5.71|0
1673289000000|2023-01-09 18:30:00|7.32|5.72|7.39|5.79|7.4|5.8|7.32|5.72|0
1673289300000|2023-01-09 18:35:00|7.4|5.8|7.46|5.86|7.5|5.9|7.4|5.8|0
1673289600000|2023-01-09 18:40:00|7.47|5.87|7.3|5.7|7.51|5.91|7.22|5.62|0
1673289900000|2023-01-09 18:45:00|7.29|5.69|7.3|5.7|7.36|5.76|7.29|5.69|0
1673290200000|2023-01-09 18:50:00|7.31|5.71|7.29|5.69|7.34|5.74|7.27|5.67|0
1673290500000|2023-01-09 18:55:00|7.28|5.68|7.28|5.68|7.34|5.74|7.26|5.66|0
1673290800000|2023-01-09 19:00:00|7.27|5.67|7.23|5.63|7.27|5.67|7.19|5.59|0
1673291100000|2023-01-09 19:05:00|7.24|5.64|7.26|5.66|7.36|5.76|7.22|5.62|0
1673291400000|2023-01-09 19:10:00|7.27|5.67|7.28|5.68|7.3|5.7|7.23|5.63|0
1673291700000|2023-01-09 19:15:00|7.29|5.69|7.27|5.67|7.32|5.72|7.26|5.66|0
1673292000000|2023-01-09 19:20:00|7.25|5.65|7.24|5.64|7.28|5.68|7.22|5.62|0
1673292300000|2023-01-09 19:25:00|7.23|5.63|7.26|5.66|7.3|5.7|7.22|5.62|0
1673292600000|2023-01-09 19:30:00|7.25|5.65|7.3|5.7|7.32|5.72|7.24|5.64|0
1673292900000|2023-01-09 19:35:00|7.31|5.71|7.35|5.75|7.37|5.77|7.3|5.7|0
1673293200000|2023-01-09 19:40:00|7.36|5.76|7.33|5.73|7.38|5.78|7.32|5.72|0
1673293500000|2023-01-09 19:45:00|7.34|5.74|7.36|5.76|7.38|5.78|7.31|5.71|0
1673293800000|2023-01-09 19:50:00|7.35|5.75|7.37|5.77|7.39|5.79|7.35|5.75|0
1673294100000|2023-01-09 19:55:00|7.38|5.78|7.5|5.9|7.52|5.92|7.38|5.78|0
1673294400000|2023-01-09 20:00:00|7.51|5.91|7.5|5.9|7.52|5.92|7.47|5.87|0
1673294700000|2023-01-09 20:05:00|7.51|5.91|7.27|5.67|7.51|5.91|7.18|5.58|0
1673295000000|2023-01-09 20:10:00|7.26|5.66|7.38|5.78|7.38|5.78|7.26|5.66|0
1673295300000|2023-01-09 20:15:00|7.39|5.79|7.33|5.73|7.39|5.79|7.31|5.71|0
1673295600000|2023-01-09 20:20:00|7.32|5.72|7.33|5.73|7.34|5.74|7.27|5.67|0
1673295900000|2023-01-09 20:25:00|7.34|5.74|7.38|5.78|7.38|5.78|7.32|5.72|0
1673296200000|2023-01-09 20:30:00|7.37|5.77|7.37|5.77|7.46|5.86|7.35|5.75|0
1673296500000|2023-01-09 20:35:00|7.38|5.78|7.42|5.82|7.43|5.83|7.37|5.77|0
1673296800000|2023-01-09 20:40:00|7.43|5.83|7.35|5.75|7.45|5.85|7.35|5.75|0
1673297100000|2023-01-09 20:45:00|7.36|5.76|7.44|5.84|7.54|5.94|7.35|5.75|0
1673297400000|2023-01-09 20:50:00|7.41|5.81|7.41|5.81|7.44|5.84|7.38|5.78|0
1673297700000|2023-01-09 20:55:00|7.42|5.82|7.47|5.87|7.49|5.89|7.42|5.82|0
1673298000000|2023-01-09 21:00:00|7.48|5.88|7.5|5.9|7.52|5.92|7.48|5.88|0
1673298300000|2023-01-09 21:05:00|7.49|5.89|7.51|5.91|7.52|5.92|7.48|5.88|0
1673298600000|2023-01-09 21:10:00|7.5|5.9|7.49|5.89|7.51|5.91|7.48|5.88|0
1673298900000|2023-01-09 21:15:00|7.7|5.7|7.7|5.7|7.71|5.71|7.69|5.69|0
1673299200000|2023-01-09 21:20:00|7.69|5.69|7.69|5.69|7.7|5.7|7.69|5.69|0
1673299500000|2023-01-09 21:25:00|7.7|5.7|7.68|5.68|7.7|5.7|7.68|5.68|0
1673299800000|2023-01-09 21:30:00|7.69|5.69|7.7|5.7|7.7|5.7|7.68|5.68|0
1673300100000|2023-01-09 21:35:00|7.69|5.69|7.69|5.69|7.71|5.71|7.68|5.68|0
1673300700000|2023-01-09 21:45:00|7.68|5.68|7.68|5.68|7.68|5.68|7.67|5.67|0
1673301000000|2023-01-09 21:50:00|7.67|5.67|7.67|5.67|7.68|5.68|7.67|5.67|0
1673301300000|2023-01-09 21:55:00|7.66|5.66|7.66|5.66|7.67|5.67|7.66|5.66|0
1673301600000|2023-01-09 22:00:00|7.67|5.67|7.67|5.67|7.68|5.68|7.67|5.67|0
1673301900000|2023-01-09 22:05:00|7.68|5.68|7.68|5.68|7.68|5.68|7.67|5.67|0
1673302200000|2023-01-09 22:10:00|7.67|5.67|7.67|5.67|7.67|5.67|7.66|5.66|0
1673302500000|2023-01-09 22:15:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673302800000|2023-01-09 22:20:00|7.67|5.67|7.68|5.68|7.69|5.69|7.67|5.67|0
1673303100000|2023-01-09 22:25:00|7.67|5.67|7.67|5.67|7.67|5.67|7.66|5.66|0
1673303400000|2023-01-09 22:30:00|7.68|5.68|7.67|5.67|7.68|5.68|7.67|5.67|0
1673304300000|2023-01-09 22:45:00|7.66|5.66|7.64|5.64|7.66|5.66|7.64|5.64|0
1673304600000|2023-01-09 22:50:00|7.65|5.65|7.65|5.65|7.65|5.65|7.64|5.64|0
1673304900000|2023-01-09 22:55:00|7.64|5.64|7.64|5.64|7.65|5.65|7.64|5.64|0
1673305200000|2023-01-09 23:00:00|7.65|5.65|7.68|5.68|7.68|5.68|7.65|5.65|0
1673305500000|2023-01-09 23:05:00|7.67|5.67|7.67|5.67|7.69|5.69|7.67|5.67|0
1673305800000|2023-01-09 23:10:00|7.66|5.66|7.67|5.67|7.68|5.68|7.65|5.65|0
1673306100000|2023-01-09 23:15:00|7.66|5.66|7.67|5.67|7.67|5.67|7.66|5.66|0
1673306400000|2023-01-09 23:20:00|7.68|5.68|7.68|5.68|7.69|5.69|7.67|5.67|0
1673306700000|2023-01-09 23:25:00|7.67|5.67|7.66|5.66|7.67|5.67|7.65|5.65|0
1673307000000|2023-01-09 23:30:00|7.67|5.67|7.67|5.67|7.67|5.67|7.65|5.65|0
1673307300000|2023-01-09 23:35:00|7.66|5.66|7.67|5.67|7.67|5.67|7.66|5.66|0
1673307600000|2023-01-09 23:40:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673307900000|2023-01-09 23:45:00|7.69|5.69|7.68|5.68|7.7|5.7|7.67|5.67|0
1673308200000|2023-01-09 23:50:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1673308500000|2023-01-09 23:55:00|7.71|5.71|7.7|5.7|7.72|5.72|7.69|5.69|0
1673308800000|2023-01-10 00:00:00|7.69|5.69|7.68|5.68|7.7|5.7|7.67|5.67|0
1673309100000|2023-01-10 00:05:00|7.69|5.69|7.7|5.7|7.71|5.71|7.68|5.68|0
1673309400000|2023-01-10 00:10:00|7.71|5.71|7.71|5.71|7.72|5.72|7.7|5.7|0
1673309700000|2023-01-10 00:15:00|7.72|5.72|7.75|5.75|7.78|5.78|7.71|5.71|0
1673310000000|2023-01-10 00:20:00|7.76|5.76|7.79|5.79|7.79|5.79|7.76|5.76|0
1673310300000|2023-01-10 00:25:00|7.8|5.8|7.78|5.78|7.82|5.82|7.78|5.78|0
1673310600000|2023-01-10 00:30:00|7.79|5.79|7.78|5.78|7.8|5.8|7.78|5.78|0
1673310900000|2023-01-10 00:35:00|7.79|5.79|7.76|5.76|7.79|5.79|7.76|5.76|0
1673311200000|2023-01-10 00:40:00|7.75|5.75|7.76|5.76|7.77|5.77|7.75|5.75|0
1673311500000|2023-01-10 00:45:00|7.77|5.77|7.74|5.74|7.77|5.77|7.74|5.74|0
1673311800000|2023-01-10 00:50:00|7.75|5.75|7.76|5.76|7.76|5.76|7.74|5.74|0
1673312100000|2023-01-10 00:55:00|7.77|5.77|7.76|5.76|7.77|5.77|7.75|5.75|0
1673312400000|2023-01-10 01:00:00|7.75|5.75|7.75|5.75|7.76|5.76|7.74|5.74|0
1673312700000|2023-01-10 01:05:00|7.76|5.76|7.74|5.74|7.76|5.76|7.73|5.73|0
1673313000000|2023-01-10 01:10:00|7.73|5.73|7.74|5.74|7.75|5.75|7.73|5.73|0
1673313300000|2023-01-10 01:15:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1673313600000|2023-01-10 01:20:00|7.73|5.73|7.71|5.71|7.74|5.74|7.71|5.71|0
1673313900000|2023-01-10 01:25:00|7.72|5.72|7.71|5.71|7.72|5.72|7.7|5.7|0
1673314200000|2023-01-10 01:30:00|7.7|5.7|7.72|5.72|7.73|5.73|7.7|5.7|0
1673314500000|2023-01-10 01:35:00|7.73|5.73|7.74|5.74|7.74|5.74|7.72|5.72|0
1673314800000|2023-01-10 01:40:00|7.75|5.75|7.74|5.74|7.75|5.75|7.73|5.73|0
1673315100000|2023-01-10 01:45:00|7.73|5.73|7.73|5.73|7.74|5.74|7.72|5.72|0
1673315400000|2023-01-10 01:50:00|7.72|5.72|7.68|5.68|7.73|5.73|7.68|5.68|0
1673315700000|2023-01-10 01:55:00|7.69|5.69|7.67|5.67|7.69|5.69|7.66|5.66|0
1673316000000|2023-01-10 02:00:00|7.68|5.68|7.67|5.67|7.68|5.68|7.66|5.66|0
1673316300000|2023-01-10 02:05:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673316600000|2023-01-10 02:10:00|7.67|5.67|7.67|5.67|7.68|5.68|7.66|5.66|0
1673316900000|2023-01-10 02:15:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673317200000|2023-01-10 02:20:00|7.69|5.69|7.7|5.7|7.7|5.7|7.68|5.68|0
1673317500000|2023-01-10 02:25:00|7.71|5.71|7.75|5.75|7.75|5.75|7.71|5.71|0
1673317800000|2023-01-10 02:30:00|7.76|5.76|7.82|5.82|7.82|5.82|7.75|5.75|0
1673318100000|2023-01-10 02:35:00|7.83|5.83|7.87|5.87|7.88|5.88|7.82|5.82|0
1673318400000|2023-01-10 02:40:00|7.86|5.86|7.86|5.86|7.89|5.89|7.86|5.86|0
1673318700000|2023-01-10 02:45:00|7.85|5.85|7.82|5.82|7.85|5.85|7.81|5.81|0
1673319000000|2023-01-10 02:50:00|7.81|5.81|7.81|5.81|7.81|5.81|7.79|5.79|0
1673319300000|2023-01-10 02:55:00|7.82|5.82|7.8|5.8|7.82|5.82|7.8|5.8|0
1673319600000|2023-01-10 03:00:00|7.81|5.81|7.82|5.82|7.84|5.84|7.81|5.81|0
1673319900000|2023-01-10 03:05:00|7.81|5.81|7.82|5.82|7.83|5.83|7.81|5.81|0
1673320200000|2023-01-10 03:10:00|7.83|5.83|7.8|5.8|7.83|5.83|7.79|5.79|0
1673320500000|2023-01-10 03:15:00|7.81|5.81|7.8|5.8|7.81|5.81|7.8|5.8|0
1673320800000|2023-01-10 03:20:00|7.79|5.79|7.78|5.78|7.79|5.79|7.76|5.76|0
1673321100000|2023-01-10 03:25:00|7.79|5.79|7.78|5.78|7.8|5.8|7.78|5.78|0
1673321400000|2023-01-10 03:30:00|7.79|5.79|7.81|5.81|7.82|5.82|7.79|5.79|0
1673321700000|2023-01-10 03:35:00|7.82|5.82|7.81|5.81|7.83|5.83|7.81|5.81|0
1673322000000|2023-01-10 03:40:00|7.8|5.8|7.8|5.8|7.81|5.81|7.8|5.8|0
1673322300000|2023-01-10 03:45:00|7.81|5.81|7.82|5.82|7.83|5.83|7.8|5.8|0
1673322600000|2023-01-10 03:50:00|7.81|5.81|7.85|5.85|7.86|5.86|7.81|5.81|0
1673322900000|2023-01-10 03:55:00|7.86|5.86|7.82|5.82|7.87|5.87|7.81|5.81|0
1673323200000|2023-01-10 04:00:00|7.81|5.81|7.8|5.8|7.82|5.82|7.8|5.8|0
1673323500000|2023-01-10 04:05:00|7.81|5.81|7.8|5.8|7.82|5.82|7.79|5.79|0
1673323800000|2023-01-10 04:10:00|7.79|5.79|7.8|5.8|7.81|5.81|7.79|5.79|0
1673324100000|2023-01-10 04:15:00|7.81|5.81|7.79|5.79|7.81|5.81|7.79|5.79|0
1673324400000|2023-01-10 04:20:00|7.8|5.8|7.8|5.8|7.8|5.8|7.79|5.79|0
1673324700000|2023-01-10 04:25:00|7.79|5.79|7.8|5.8|7.81|5.81|7.79|5.79|0
1673325000000|2023-01-10 04:30:00|7.79|5.79|7.81|5.81|7.81|5.81|7.79|5.79|0
1673325300000|2023-01-10 04:35:00|7.8|5.8|7.8|5.8|7.8|5.8|7.79|5.79|0
1673325600000|2023-01-10 04:40:00|7.81|5.81|7.81|5.81|7.81|5.81|7.8|5.8|0
1673325900000|2023-01-10 04:45:00|7.8|5.8|7.8|5.8|7.81|5.81|7.8|5.8|0
1673326200000|2023-01-10 04:50:00|7.81|5.81|7.81|5.81|7.81|5.81|7.8|5.8|0
1673326500000|2023-01-10 04:55:00|7.8|5.8|7.79|5.79|7.81|5.81|7.79|5.79|0
1673326800000|2023-01-10 05:00:00|7.8|5.8|7.79|5.79|7.81|5.81|7.79|5.79|0
1673327100000|2023-01-10 05:05:00|7.8|5.8|7.77|5.77|7.8|5.8|7.76|5.76|0
1673327400000|2023-01-10 05:10:00|7.78|5.78|7.77|5.77|7.78|5.78|7.77|5.77|0
1673327700000|2023-01-10 05:15:00|7.78|5.78|7.76|5.76|7.78|5.78|7.76|5.76|0
1673328000000|2023-01-10 05:20:00|7.75|5.75|7.75|5.75|7.76|5.76|7.74|5.74|0
1673328300000|2023-01-10 05:25:00|7.74|5.74|7.73|5.73|7.75|5.75|7.73|5.73|0
1673328600000|2023-01-10 05:30:00|7.72|5.72|7.75|5.75|7.76|5.76|7.72|5.72|0
1673328900000|2023-01-10 05:35:00|7.74|5.74|7.73|5.73|7.75|5.75|7.73|5.73|0
1673329200000|2023-01-10 05:40:00|7.72|5.72|7.72|5.72|7.73|5.73|7.7|5.7|0
1673329500000|2023-01-10 05:45:00|7.71|5.71|7.71|5.71|7.72|5.72|7.7|5.7|0
1673329800000|2023-01-10 05:50:00|7.72|5.72|7.73|5.73|7.73|5.73|7.71|5.71|0
1673330100000|2023-01-10 05:55:00|7.72|5.72|7.71|5.71|7.73|5.73|7.71|5.71|0
1673330400000|2023-01-10 06:00:00|7.7|5.7|7.68|5.68|7.72|5.72|7.68|5.68|0
1673330700000|2023-01-10 06:05:00|7.69|5.69|7.69|5.69|7.7|5.7|7.68|5.68|0
1673331000000|2023-01-10 06:10:00|7.7|5.7|7.69|5.69|7.7|5.7|7.68|5.68|0
1673331300000|2023-01-10 06:15:00|7.68|5.68|7.68|5.68|7.68|5.68|7.67|5.67|0
1673331600000|2023-01-10 06:20:00|7.69|5.69|7.68|5.68|7.7|5.7|7.67|5.67|0
1673331900000|2023-01-10 06:25:00|7.67|5.67|7.68|5.68|7.69|5.69|7.66|5.66|0
1673332200000|2023-01-10 06:30:00|7.69|5.69|7.71|5.71|7.72|5.72|7.68|5.68|0
1673332500000|2023-01-10 06:35:00|7.72|5.72|7.72|5.72|7.72|5.72|7.71|5.71|0
1673332800000|2023-01-10 06:40:00|7.73|5.73|7.73|5.73|7.73|5.73|7.72|5.72|0
1673333100000|2023-01-10 06:45:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1673333400000|2023-01-10 06:50:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1673333700000|2023-01-10 06:55:00|7.73|5.73|7.69|5.69|7.74|5.74|7.68|5.68|0
1673334000000|2023-01-10 07:00:00|7.68|5.68|7.72|5.72|7.72|5.72|7.66|5.66|0
1673334300000|2023-01-10 07:05:00|7.71|5.71|7.7|5.7|7.73|5.73|7.69|5.69|0
1673334600000|2023-01-10 07:10:00|7.69|5.69|7.73|5.73|7.73|5.73|7.68|5.68|0
1673334900000|2023-01-10 07:15:00|7.74|5.74|7.73|5.73|7.74|5.74|7.71|5.71|0
1673335200000|2023-01-10 07:20:00|7.74|5.74|7.72|5.72|7.75|5.75|7.72|5.72|0
1673335500000|2023-01-10 07:25:00|7.73|5.73|7.73|5.73|7.74|5.74|7.71|5.71|0
1673335800000|2023-01-10 07:30:00|7.74|5.74|7.7|5.7|7.74|5.74|7.7|5.7|0
1673336100000|2023-01-10 07:35:00|7.71|5.71|7.7|5.7|7.71|5.71|7.69|5.69|0
1673336400000|2023-01-10 07:40:00|7.69|5.69|7.68|5.68|7.7|5.7|7.67|5.67|0
1673336700000|2023-01-10 07:45:00|7.67|5.67|7.68|5.68|7.69|5.69|7.67|5.67|0
1673337000000|2023-01-10 07:50:00|7.69|5.69|7.69|5.69|7.7|5.7|7.69|5.69|0
1673337300000|2023-01-10 07:55:00|7.7|5.7|7.72|5.72|7.72|5.72|7.69|5.69|0
1673337600000|2023-01-10 08:00:00|7.71|5.71|7.68|5.68|7.71|5.71|7.67|5.67|0
1673337900000|2023-01-10 08:05:00|7.48|5.88|7.49|5.89|7.5|5.9|7.44|5.84|0
1673338200000|2023-01-10 08:10:00|7.5|5.9|7.53|5.93|7.54|5.94|7.49|5.89|0
1673338500000|2023-01-10 08:15:00|7.52|5.92|7.49|5.89|7.53|5.93|7.49|5.89|0
1673338800000|2023-01-10 08:20:00|7.5|5.9|7.42|5.82|7.51|5.91|7.41|5.81|0
1673339100000|2023-01-10 08:25:00|7.43|5.83|7.46|5.86|7.46|5.86|7.42|5.82|0
1673339400000|2023-01-10 08:30:00|7.47|5.87|7.41|5.81|7.48|5.88|7.38|5.78|0
1673339700000|2023-01-10 08:35:00|7.42|5.82|7.44|5.84|7.44|5.84|7.41|5.81|0
1673340000000|2023-01-10 08:40:00|7.43|5.83|7.47|5.87|7.48|5.88|7.42|5.82|0
1673340300000|2023-01-10 08:45:00|7.48|5.88|7.45|5.85|7.48|5.88|7.44|5.84|0
1673340600000|2023-01-10 08:50:00|7.44|5.84|7.46|5.86|7.47|5.87|7.44|5.84|0
1673340900000|2023-01-10 08:55:00|7.47|5.87|7.48|5.88|7.49|5.89|7.45|5.85|0
1673341200000|2023-01-10 09:00:00|7.49|5.89|7.52|5.92|7.53|5.93|7.47|5.87|0
1673341500000|2023-01-10 09:05:00|7.53|5.93|7.51|5.91|7.54|5.94|7.49|5.89|0
1673341800000|2023-01-10 09:10:00|7.5|5.9|7.56|5.96|7.56|5.96|7.5|5.9|0
1673342100000|2023-01-10 09:15:00|7.57|5.97|7.53|5.93|7.57|5.97|7.5|5.9|0
1673342400000|2023-01-10 09:20:00|7.54|5.94|7.53|5.93|7.55|5.95|7.51|5.91|0
1673342700000|2023-01-10 09:25:00|7.52|5.92|7.49|5.89|7.52|5.92|7.47|5.87|0
1673343000000|2023-01-10 09:30:00|7.48|5.88|7.48|5.88|7.5|5.9|7.46|5.86|0
1673343300000|2023-01-10 09:35:00|7.49|5.89|7.42|5.82|7.49|5.89|7.42|5.82|0
1673343600000|2023-01-10 09:40:00|7.43|5.83|7.45|5.85|7.46|5.86|7.42|5.82|0
1673343900000|2023-01-10 09:45:00|7.46|5.86|7.43|5.83|7.48|5.88|7.43|5.83|0
1673344200000|2023-01-10 09:50:00|7.42|5.82|7.44|5.84|7.46|5.86|7.42|5.82|0
1673344500000|2023-01-10 09:55:00|7.43|5.83|7.43|5.83|7.44|5.84|7.42|5.82|0
1673344800000|2023-01-10 10:00:00|7.42|5.82|7.44|5.84|7.45|5.85|7.4|5.8|0
1673345100000|2023-01-10 10:05:00|7.45|5.85|7.45|5.85|7.47|5.87|7.44|5.84|0
1673345400000|2023-01-10 10:10:00|7.46|5.86|7.47|5.87|7.47|5.87|7.44|5.84|0
1673345700000|2023-01-10 10:15:00|7.46|5.86|7.44|5.84|7.47|5.87|7.44|5.84|0
1673346000000|2023-01-10 10:20:00|7.45|5.85|7.43|5.83|7.45|5.85|7.42|5.82|0
1673346300000|2023-01-10 10:25:00|7.44|5.84|7.43|5.83|7.45|5.85|7.42|5.82|0
1673346600000|2023-01-10 10:30:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1673346900000|2023-01-10 10:35:00|7.4|5.8|7.39|5.79|7.4|5.8|7.38|5.78|0
1673347200000|2023-01-10 10:40:00|7.38|5.78|7.42|5.82|7.42|5.82|7.38|5.78|0
1673347500000|2023-01-10 10:45:00|7.41|5.81|7.4|5.8|7.42|5.82|7.39|5.79|0
1673347800000|2023-01-10 10:50:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1673348100000|2023-01-10 10:55:00|7.43|5.83|7.43|5.83|7.43|5.83|7.4|5.8|0
1673348400000|2023-01-10 11:00:00|7.42|5.82|7.44|5.84|7.44|5.84|7.42|5.82|0
1673348700000|2023-01-10 11:05:00|7.45|5.85|7.48|5.88|7.48|5.88|7.44|5.84|0
1673349000000|2023-01-10 11:10:00|7.49|5.89|7.53|5.93|7.53|5.93|7.48|5.88|0
1673349300000|2023-01-10 11:15:00|7.54|5.94|7.5|5.9|7.54|5.94|7.5|5.9|0
1673349600000|2023-01-10 11:20:00|7.49|5.89|7.52|5.92|7.52|5.92|7.49|5.89|0
1673349900000|2023-01-10 11:25:00|7.51|5.91|7.51|5.91|7.52|5.92|7.5|5.9|0
1673350200000|2023-01-10 11:30:00|7.52|5.92|7.56|5.96|7.56|5.96|7.51|5.91|0
1673350500000|2023-01-10 11:35:00|7.55|5.95|7.56|5.96|7.57|5.97|7.55|5.95|0
1673350800000|2023-01-10 11:40:00|7.55|5.95|7.56|5.96|7.61|6.01|7.55|5.95|0
1673351100000|2023-01-10 11:45:00|7.57|5.97|7.57|5.97|7.58|5.98|7.55|5.95|0
1673351400000|2023-01-10 11:50:00|7.56|5.96|7.57|5.97|7.57|5.97|7.54|5.94|0
1673351700000|2023-01-10 11:55:00|7.58|5.98|7.57|5.97|7.59|5.99|7.56|5.96|0
1673352000000|2023-01-10 12:00:00|7.58|5.98|7.56|5.96|7.6|6|7.55|5.95|0
1673352300000|2023-01-10 12:05:00|7.57|5.97|7.6|6|7.6|6|7.56|5.96|0
1673352600000|2023-01-10 12:10:00|7.61|6.01|7.59|5.99|7.63|6.03|7.59|5.99|0
1673352900000|2023-01-10 12:15:00|7.58|5.98|7.67|6.07|7.7|6.1|7.58|5.98|0
1673353200000|2023-01-10 12:20:00|7.68|6.08|7.67|6.07|7.71|6.11|7.66|6.06|0
1673353500000|2023-01-10 12:25:00|7.66|6.06|7.63|6.03|7.67|6.07|7.63|6.03|0
1673353800000|2023-01-10 12:30:00|7.64|6.04|7.68|6.08|7.69|6.09|7.63|6.03|0
1673354100000|2023-01-10 12:35:00|7.69|6.09|7.67|6.07|7.69|6.09|7.65|6.05|0
1673354400000|2023-01-10 12:40:00|7.66|6.06|7.66|6.06|7.67|6.07|7.63|6.03|0
1673354700000|2023-01-10 12:45:00|7.67|6.07|7.7|6.1|7.7|6.1|7.66|6.06|0
1673355000000|2023-01-10 12:50:00|7.71|6.11|7.66|6.06|7.72|6.12|7.65|6.05|0
1673355300000|2023-01-10 12:55:00|7.65|6.05|7.64|6.04|7.67|6.07|7.63|6.03|0
1673355600000|2023-01-10 13:00:00|7.65|6.05|7.67|6.07|7.69|6.09|7.65|6.05|0
1673355900000|2023-01-10 13:05:00|7.68|6.08|7.62|6.02|7.68|6.08|7.62|6.02|0
1673356200000|2023-01-10 13:10:00|7.61|6.01|7.64|6.04|7.64|6.04|7.6|6|0
1673356500000|2023-01-10 13:15:00|7.65|6.05|7.66|6.06|7.69|6.09|7.65|6.05|0
1673356800000|2023-01-10 13:20:00|7.67|6.07|7.62|6.02|7.68|6.08|7.62|6.02|0
1673357100000|2023-01-10 13:25:00|7.63|6.03|7.71|6.11|7.71|6.11|7.63|6.03|0
1673357400000|2023-01-10 13:30:00|7.7|6.1|7.48|5.88|7.72|6.12|7.3|5.7|0
1673357700000|2023-01-10 13:35:00|7.49|5.89|7.48|5.88|7.5|5.9|7.46|5.86|0
1673358000000|2023-01-10 13:40:00|7.47|5.87|7.46|5.86|7.5|5.9|7.46|5.86|0
1673358300000|2023-01-10 13:45:00|7.47|5.87|7.44|5.84|7.48|5.88|7.44|5.84|0
1673358600000|2023-01-10 13:50:00|7.45|5.85|7.42|5.82|7.47|5.87|7.42|5.82|0
1673358900000|2023-01-10 13:55:00|7.41|5.81|7.39|5.79|7.42|5.82|7.37|5.77|0
1673359200000|2023-01-10 14:00:00|7.38|5.78|7.41|5.81|7.52|5.92|7.27|5.67|0
1673359500000|2023-01-10 14:05:00|7.4|5.8|7.42|5.82|7.45|5.85|7.38|5.78|0
1673359800000|2023-01-10 14:10:00|7.41|5.81|7.39|5.79|7.46|5.86|7.37|5.77|0
1673360100000|2023-01-10 14:15:00|7.4|5.8|7.39|5.79|7.44|5.84|7.38|5.78|0
1673360400000|2023-01-10 14:20:00|7.4|5.8|7.43|5.83|7.46|5.86|7.4|5.8|0
1673360700000|2023-01-10 14:25:00|7.42|5.82|7.45|5.85|7.46|5.86|7.41|5.81|0
1673361000000|2023-01-10 14:30:00|7.46|5.86|7.18|5.58|7.46|5.86|7.17|5.57|0
1673361300000|2023-01-10 14:35:00|7.19|5.59|7.33|5.73|7.54|5.94|7.15|5.55|0
1673361600000|2023-01-10 14:40:00|7.32|5.72|7.4|5.8|7.46|5.86|7.3|5.7|0
1673361900000|2023-01-10 14:45:00|7.41|5.81|7.48|5.88|7.6|6|7.35|5.75|0
1673362200000|2023-01-10 14:50:00|7.5|5.9|7.37|5.77|7.62|6.02|7.36|5.76|0
1673362500000|2023-01-10 14:55:00|7.38|5.78|7.4|5.8|7.45|5.85|7.32|5.72|0
1673362800000|2023-01-10 15:00:00|7.39|5.79|7.42|5.82|7.49|5.89|7.38|5.78|0
1673363100000|2023-01-10 15:05:00|7.41|5.81|7.41|5.81|7.43|5.83|7.35|5.75|0
1673363400000|2023-01-10 15:10:00|7.39|5.79|7.24|5.64|7.41|5.81|7.2|5.6|0
1673363700000|2023-01-10 15:15:00|7.23|5.63|7.29|5.69|7.29|5.69|7.16|5.56|0
1673364000000|2023-01-10 15:20:00|7.28|5.68|7.29|5.69|7.38|5.78|7.27|5.67|0
1673364300000|2023-01-10 15:25:00|7.3|5.7|7.37|5.77|7.4|5.8|7.23|5.63|0
1673364600000|2023-01-10 15:30:00|7.39|5.79|7.57|5.97|7.59|5.99|7.39|5.79|0
1673364900000|2023-01-10 15:35:00|7.56|5.96|7.52|5.92|7.6|6|7.5|5.9|0
1673365200000|2023-01-10 15:40:00|7.51|5.91|7.65|6.05|7.66|6.06|7.49|5.89|0
1673365500000|2023-01-10 15:45:00|7.69|6.09|7.59|5.99|7.69|6.09|7.54|5.94|0
1673365800000|2023-01-10 15:50:00|7.58|5.98|7.44|5.84|7.58|5.98|7.42|5.82|0
1673366100000|2023-01-10 15:55:00|7.43|5.83|7.27|5.67|7.43|5.83|7.25|5.65|0
1673366400000|2023-01-10 16:00:00|7.26|5.66|7.23|5.63|7.3|5.7|7.23|5.63|0
1673366700000|2023-01-10 16:05:00|7.24|5.64|7.28|5.68|7.29|5.69|7.23|5.63|0
1673367000000|2023-01-10 16:10:00|7.29|5.69|7.21|5.61|7.29|5.69|7.17|5.57|0
1673367300000|2023-01-10 16:15:00|7.2|5.6|7.23|5.63|7.26|5.66|7.17|5.57|0
1673367600000|2023-01-10 16:20:00|7.22|5.62|7.18|5.58|7.25|5.65|7.17|5.57|0
1673367900000|2023-01-10 16:25:00|7.19|5.59|7.27|5.67|7.3|5.7|7.18|5.58|0
1673368200000|2023-01-10 16:30:00|7.28|5.68|7.26|5.66|7.29|5.69|7.15|5.55|0
1673368500000|2023-01-10 16:35:00|7.27|5.67|7.28|5.68|7.29|5.69|7.22|5.62|0
1673368800000|2023-01-10 16:40:00|7.27|5.67|7.21|5.61|7.27|5.67|7.19|5.59|0
1673369100000|2023-01-10 16:45:00|7.22|5.62|7.19|5.59|7.27|5.67|7.18|5.58|0
1673369400000|2023-01-10 16:50:00|7.18|5.58|7.18|5.58|7.22|5.62|7.15|5.55|0
1673369700000|2023-01-10 16:55:00|7.16|5.56|7.16|5.56|7.17|5.57|7.12|5.52|0
1673370000000|2023-01-10 17:00:00|7.18|5.58|7.24|5.64|7.3|5.7|7.18|5.58|0
1673370300000|2023-01-10 17:05:00|7.23|5.63|7.15|5.55|7.24|5.64|7.14|5.54|0
1673370600000|2023-01-10 17:10:00|7.16|5.56|7.1|5.5|7.17|5.57|7.07|5.47|0
1673370900000|2023-01-10 17:15:00|7.09|5.49|7.17|5.57|7.18|5.58|7.09|5.49|0
1673371200000|2023-01-10 17:20:00|7.18|5.58|7.15|5.55|7.21|5.61|7.15|5.55|0
1673371500000|2023-01-10 17:25:00|7.14|5.54|7.16|5.56|7.18|5.58|7.14|5.54|0
1673371800000|2023-01-10 17:30:00|7.17|5.57|7.12|5.52|7.17|5.57|7.12|5.52|0
1673372100000|2023-01-10 17:35:00|7.13|5.53|7|5.4|7.14|5.54|7|5.4|0
1673372400000|2023-01-10 17:40:00|7.01|5.41|7.06|5.46|7.06|5.46|7.01|5.41|0
1673372700000|2023-01-10 17:45:00|7.05|5.45|7.06|5.46|7.08|5.48|7.04|5.44|0
1673373000000|2023-01-10 17:50:00|7.05|5.45|7.06|5.46|7.08|5.48|7.03|5.43|0
1673373300000|2023-01-10 17:55:00|7.07|5.47|7.05|5.45|7.07|5.47|7.04|5.44|0
1673373600000|2023-01-10 18:00:00|7.04|5.44|7.02|5.42|7.07|5.47|7|5.4|0
1673373900000|2023-01-10 18:05:00|7.01|5.41|6.97|5.37|7.03|5.43|6.96|5.36|0
1673374200000|2023-01-10 18:10:00|6.98|5.38|6.92|5.32|7.01|5.41|6.89|5.29|0
1673374500000|2023-01-10 18:15:00|6.91|5.31|6.96|5.36|6.98|5.38|6.91|5.31|0
1673374800000|2023-01-10 18:20:00|6.95|5.35|6.92|5.32|6.99|5.39|6.92|5.32|0
1673375100000|2023-01-10 18:25:00|6.93|5.33|6.93|5.33|6.93|5.33|6.91|5.31|0
1673375400000|2023-01-10 18:30:00|6.94|5.34|6.88|5.28|6.95|5.35|6.88|5.28|0
1673375700000|2023-01-10 18:35:00|6.89|5.29|6.86|5.26|6.89|5.29|6.84|5.24|0
1673376000000|2023-01-10 18:40:00|6.85|5.25|6.9|5.3|6.9|5.3|6.84|5.24|0
1673376300000|2023-01-10 18:45:00|6.89|5.29|6.87|5.27|6.91|5.31|6.86|5.26|0
1673376600000|2023-01-10 18:50:00|6.86|5.26|6.89|5.29|6.9|5.3|6.86|5.26|0
1673376900000|2023-01-10 18:55:00|6.9|5.3|6.84|5.24|6.93|5.33|6.83|5.23|0
1673377200000|2023-01-10 19:00:00|6.81|5.21|6.81|5.21|6.83|5.23|6.78|5.18|0
1673377500000|2023-01-10 19:05:00|6.82|5.22|6.81|5.21|6.86|5.26|6.8|5.2|0
1673377800000|2023-01-10 19:10:00|6.8|5.2|6.79|5.19|6.82|5.22|6.77|5.17|0
1673378100000|2023-01-10 19:15:00|6.78|5.18|6.77|5.17|6.79|5.19|6.76|5.16|0
1673378400000|2023-01-10 19:20:00|6.76|5.16|6.8|5.2|6.81|5.21|6.75|5.15|0
1673378700000|2023-01-10 19:25:00|6.79|5.19|6.78|5.18|6.83|5.23|6.78|5.18|0
1673379000000|2023-01-10 19:30:00|6.77|5.17|6.76|5.16|6.8|5.2|6.74|5.14|0
1673379300000|2023-01-10 19:35:00|6.75|5.15|6.81|5.21|6.81|5.21|6.75|5.15|0
1673379600000|2023-01-10 19:40:00|6.82|5.22|6.83|5.23|6.84|5.24|6.81|5.21|0
1673379900000|2023-01-10 19:45:00|6.84|5.24|6.83|5.23|6.87|5.27|6.82|5.22|0
1673380200000|2023-01-10 19:50:00|6.82|5.22|6.84|5.24|6.87|5.27|6.82|5.22|0
1673380500000|2023-01-10 19:55:00|6.83|5.23|7.02|5.42|7.04|5.44|6.82|5.22|0
1673380800000|2023-01-10 20:00:00|7.01|5.41|7.05|5.45|7.08|5.48|7.01|5.41|0
1673381100000|2023-01-10 20:05:00|7.04|5.44|7.05|5.45|7.12|5.52|7.04|5.44|0
1673381400000|2023-01-10 20:10:00|7.06|5.46|7.02|5.42|7.09|5.49|7.02|5.42|0
1673381700000|2023-01-10 20:15:00|7.01|5.41|6.98|5.38|7.02|5.42|6.97|5.37|0
1673382000000|2023-01-10 20:20:00|6.99|5.39|7.01|5.41|7.02|5.42|6.99|5.39|0
1673382300000|2023-01-10 20:25:00|7|5.4|7.01|5.41|7.02|5.42|6.98|5.38|0
1673382600000|2023-01-10 20:30:00|7.02|5.42|6.99|5.39|7.04|5.44|6.99|5.39|0
1673382900000|2023-01-10 20:35:00|6.98|5.38|6.99|5.39|7|5.4|6.97|5.37|0
1673383200000|2023-01-10 20:40:00|7|5.4|7|5.4|7.02|5.42|6.98|5.38|0
1673383500000|2023-01-10 20:45:00|7.01|5.41|6.97|5.37|7.01|5.41|6.95|5.35|0
1673383800000|2023-01-10 20:50:00|6.95|5.35|6.92|5.32|6.96|5.36|6.9|5.3|0
1673384100000|2023-01-10 20:55:00|6.9|5.3|6.86|5.26|6.9|5.3|6.84|5.24|0
1673384400000|2023-01-10 21:00:00|6.84|5.24|6.87|5.27|6.88|5.28|6.82|5.22|0
1673384700000|2023-01-10 21:05:00|6.88|5.28|6.86|5.26|6.88|5.28|6.85|5.25|0
1673385000000|2023-01-10 21:10:00|6.87|5.27|6.86|5.26|6.87|5.27|6.85|5.25|0
1673385300000|2023-01-10 21:15:00|7.06|5.06|7.05|5.05|7.06|5.06|7.04|5.04|0
1673385600000|2023-01-10 21:20:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1673385900000|2023-01-10 21:25:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1673386200000|2023-01-10 21:30:00|7.05|5.05|7.04|5.04|7.05|5.05|7.04|5.04|0
1673386500000|2023-01-10 21:35:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1673386800000|2023-01-10 21:40:00|7.04|5.04|7.03|5.03|7.04|5.04|7.03|5.03|0
1673387100000|2023-01-10 21:45:00|7.04|5.04|7.04|5.04|7.04|5.04|7.03|5.03|0
1673387700000|2023-01-10 21:55:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1673388300000|2023-01-10 22:05:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1673389200000|2023-01-10 22:20:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1673389500000|2023-01-10 22:25:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1673390100000|2023-01-10 22:35:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1673390400000|2023-01-10 22:40:00|7.03|5.03|7.03|5.03|7.03|5.03|7.03|5.03|0
1673390700000|2023-01-10 22:45:00|7.02|5.02|7.02|5.02|7.02|5.02|7.02|5.02|0
1673391000000|2023-01-10 22:50:00|7.03|5.03|7.03|5.03|7.03|5.03|7.03|5.03|0
1673391600000|2023-01-10 23:00:00|7.04|5.04|7.07|5.07|7.07|5.07|7.03|5.03|0
1673391900000|2023-01-10 23:05:00|7.06|5.06|7.07|5.07|7.08|5.08|7.06|5.06|0
1673392200000|2023-01-10 23:10:00|7.06|5.06|7.07|5.07|7.07|5.07|7.06|5.06|0
1673392500000|2023-01-10 23:15:00|7.06|5.06|7.06|5.06|7.07|5.07|7.06|5.06|0
1673392800000|2023-01-10 23:20:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1673393100000|2023-01-10 23:25:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1673393400000|2023-01-10 23:30:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1673393700000|2023-01-10 23:35:00|7.06|5.06|7.04|5.04|7.06|5.06|7.04|5.04|0
1673394000000|2023-01-10 23:40:00|7.05|5.05|7.04|5.04|7.06|5.06|7.03|5.03|0
1673394300000|2023-01-10 23:45:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1673394600000|2023-01-10 23:50:00|7.02|5.02|7.02|5.02|7.03|5.03|7.01|5.01|0
1673394900000|2023-01-10 23:55:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1673395200000|2023-01-11 00:00:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1673395500000|2023-01-11 00:05:00|6.98|4.98|6.98|4.98|6.99|4.99|6.97|4.97|0
1673395800000|2023-01-11 00:10:00|6.97|4.97|6.97|4.97|6.99|4.99|6.96|4.96|0
1673396100000|2023-01-11 00:15:00|6.96|4.96|6.98|4.98|6.98|4.98|6.95|4.95|0
1673396400000|2023-01-11 00:20:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1673396700000|2023-01-11 00:25:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1673397000000|2023-01-11 00:30:00|6.98|4.98|6.99|4.99|7|5|6.97|4.97|0
1673397300000|2023-01-11 00:35:00|7|5|6.98|4.98|7|5|6.98|4.98|0
1673397600000|2023-01-11 00:40:00|6.97|4.97|6.99|4.99|7|5|6.97|4.97|0
1673397900000|2023-01-11 00:45:00|6.98|4.98|7|5|7|5|6.98|4.98|0
1673398200000|2023-01-11 00:50:00|6.99|4.99|6.98|4.98|6.99|4.99|6.97|4.97|0
1673398500000|2023-01-11 00:55:00|6.99|4.99|6.96|4.96|6.99|4.99|6.96|4.96|0
1673398800000|2023-01-11 01:00:00|6.97|4.97|6.99|4.99|6.99|4.99|6.96|4.96|0
1673399100000|2023-01-11 01:05:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1673399400000|2023-01-11 01:10:00|7|5|7.01|5.01|7.01|5.01|7|5|0
1673399700000|2023-01-11 01:15:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1673400000000|2023-01-11 01:20:00|7.01|5.01|6.84|4.84|7.02|5.02|6.83|4.83|0
1673400300000|2023-01-11 01:25:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1673400600000|2023-01-11 01:30:00|6.84|4.84|6.83|4.83|6.85|4.85|6.83|4.83|0
1673400900000|2023-01-11 01:35:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1673401200000|2023-01-11 01:40:00|6.85|4.85|6.83|4.83|6.85|4.85|6.83|4.83|0
1673401500000|2023-01-11 01:45:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1673401800000|2023-01-11 01:50:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1673402100000|2023-01-11 01:55:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1673402400000|2023-01-11 02:00:00|6.82|4.82|6.8|4.8|6.82|4.82|6.8|4.8|0
1673402700000|2023-01-11 02:05:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1673403000000|2023-01-11 02:10:00|6.79|4.79|6.81|4.81|6.81|4.81|6.79|4.79|0
1673403300000|2023-01-11 02:15:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1673403600000|2023-01-11 02:20:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1673403900000|2023-01-11 02:25:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1673404200000|2023-01-11 02:30:00|6.8|4.8|6.8|4.8|6.8|4.8|6.78|4.78|0
1673404500000|2023-01-11 02:35:00|6.81|4.81|6.81|4.81|6.81|4.81|6.8|4.8|0
1673404800000|2023-01-11 02:40:00|6.8|4.8|6.81|4.81|6.82|4.82|6.8|4.8|0
1673405100000|2023-01-11 02:45:00|6.82|4.82|6.83|4.83|6.83|4.83|6.81|4.81|0
1673405400000|2023-01-11 02:50:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1673405700000|2023-01-11 02:55:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1673406000000|2023-01-11 03:00:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1673406300000|2023-01-11 03:05:00|6.83|4.83|6.84|4.84|6.84|4.84|6.82|4.82|0
1673406600000|2023-01-11 03:10:00|6.85|4.85|6.85|4.85|6.85|4.85|6.84|4.84|0
1673406900000|2023-01-11 03:15:00|6.86|4.86|6.83|4.83|6.86|4.86|6.83|4.83|0
1673407200000|2023-01-11 03:20:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1673407500000|2023-01-11 03:25:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1673407800000|2023-01-11 03:30:00|6.83|4.83|6.81|4.81|6.83|4.83|6.81|4.81|0
1673408100000|2023-01-11 03:35:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1673408400000|2023-01-11 03:40:00|6.81|4.81|6.81|4.81|6.82|4.82|6.8|4.8|0
1673408700000|2023-01-11 03:45:00|6.82|4.82|6.82|4.82|6.83|4.83|6.81|4.81|0
1673409000000|2023-01-11 03:50:00|6.83|4.83|6.83|4.83|6.83|4.83|6.82|4.82|0
1673409300000|2023-01-11 03:55:00|6.82|4.82|6.81|4.81|6.82|4.82|6.8|4.8|0
1673409600000|2023-01-11 04:00:00|6.8|4.8|6.82|4.82|6.82|4.82|6.8|4.8|0
1673409900000|2023-01-11 04:05:00|6.81|4.81|6.79|4.79|6.81|4.81|6.79|4.79|0
1673410200000|2023-01-11 04:10:00|6.8|4.8|6.78|4.78|6.8|4.8|6.78|4.78|0
1673410500000|2023-01-11 04:15:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1673410800000|2023-01-11 04:20:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1673411100000|2023-01-11 04:25:00|6.81|4.81|6.82|4.82|6.82|4.82|6.8|4.8|0
1673411400000|2023-01-11 04:30:00|6.81|4.81|6.81|4.81|6.82|4.82|6.8|4.8|0
1673411700000|2023-01-11 04:35:00|6.82|4.82|6.8|4.8|6.82|4.82|6.8|4.8|0
1673412000000|2023-01-11 04:40:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1673412300000|2023-01-11 04:45:00|6.81|4.81|6.82|4.82|6.82|4.82|6.8|4.8|0
1673412600000|2023-01-11 04:50:00|6.81|4.81|6.81|4.81|6.82|4.82|6.8|4.8|0
1673412900000|2023-01-11 04:55:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1673413200000|2023-01-11 05:00:00|6.81|4.81|6.82|4.82|6.82|4.82|6.8|4.8|0
1673413500000|2023-01-11 05:05:00|6.81|4.81|6.81|4.81|6.82|4.82|6.8|4.8|0
1673413800000|2023-01-11 05:10:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1673414100000|2023-01-11 05:15:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1673414400000|2023-01-11 05:20:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1673414700000|2023-01-11 05:25:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1673415000000|2023-01-11 05:30:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1673415300000|2023-01-11 05:35:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1673415600000|2023-01-11 05:40:00|6.78|4.78|6.76|4.76|6.79|4.79|6.75|4.75|0
1673415900000|2023-01-11 05:45:00|6.75|4.75|6.76|4.76|6.77|4.77|6.75|4.75|0
1673416200000|2023-01-11 05:50:00|6.75|4.75|6.79|4.79|6.79|4.79|6.75|4.75|0
1673416500000|2023-01-11 05:55:00|6.78|4.78|6.79|4.79|6.8|4.8|6.78|4.78|0
1673416800000|2023-01-11 06:00:00|6.8|4.8|6.78|4.78|6.81|4.81|6.78|4.78|0
1673417100000|2023-01-11 06:05:00|6.79|4.79|6.78|4.78|6.79|4.79|6.77|4.77|0
1673417400000|2023-01-11 06:10:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1673417700000|2023-01-11 06:15:00|6.78|4.78|6.79|4.79|6.8|4.8|6.78|4.78|0
1673418000000|2023-01-11 06:20:00|6.8|4.8|6.8|4.8|6.8|4.8|6.79|4.79|0
1673418300000|2023-01-11 06:25:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1673418600000|2023-01-11 06:30:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1673418900000|2023-01-11 06:35:00|6.78|4.78|6.79|4.79|6.8|4.8|6.78|4.78|0
1673419200000|2023-01-11 06:40:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1673419500000|2023-01-11 06:45:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1673419800000|2023-01-11 06:50:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1673420100000|2023-01-11 06:55:00|6.81|4.81|6.83|4.83|6.83|4.83|6.8|4.8|0
1673420400000|2023-01-11 07:00:00|6.84|4.84|6.87|4.87|6.88|4.88|6.84|4.84|0
1673420700000|2023-01-11 07:05:00|6.88|4.88|6.88|4.88|6.9|4.9|6.87|4.87|0
1673421000000|2023-01-11 07:10:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1673421300000|2023-01-11 07:15:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1673421600000|2023-01-11 07:20:00|6.89|4.89|6.88|4.88|6.9|4.9|6.88|4.88|0
1673421900000|2023-01-11 07:25:00|6.89|4.89|6.88|4.88|6.89|4.89|6.87|4.87|0
1673422200000|2023-01-11 07:30:00|6.89|4.89|6.86|4.86|6.89|4.89|6.86|4.86|0
1673422500000|2023-01-11 07:35:00|6.87|4.87|6.87|4.87|6.87|4.87|6.86|4.86|0
1673422800000|2023-01-11 07:40:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1673423100000|2023-01-11 07:45:00|6.88|4.88|6.87|4.87|6.88|4.88|6.86|4.86|0
1673423400000|2023-01-11 07:50:00|6.88|4.88|6.87|4.87|6.89|4.89|6.87|4.87|0
1673423700000|2023-01-11 07:55:00|6.88|4.88|6.89|4.89|6.89|4.89|6.87|4.87|0
1673424000000|2023-01-11 08:00:00|6.88|4.88|7.03|5.03|7.04|5.04|6.83|4.83|0
1673424300000|2023-01-11 08:05:00|6.83|5.23|6.82|5.22|6.85|5.25|6.8|5.2|0
1673424600000|2023-01-11 08:10:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1673424900000|2023-01-11 08:15:00|6.82|5.22|6.83|5.23|6.84|5.24|6.8|5.2|0
1673425200000|2023-01-11 08:20:00|6.84|5.24|6.87|5.27|6.87|5.27|6.83|5.23|0
1673425500000|2023-01-11 08:25:00|6.86|5.26|6.85|5.25|6.88|5.28|6.83|5.23|0
1673425800000|2023-01-11 08:30:00|6.84|5.24|6.89|5.29|6.89|5.29|6.84|5.24|0
1673426100000|2023-01-11 08:35:00|6.88|5.28|6.85|5.25|6.88|5.28|6.85|5.25|0
1673426400000|2023-01-11 08:40:00|6.84|5.24|6.86|5.26|6.87|5.27|6.84|5.24|0
1673426700000|2023-01-11 08:45:00|6.85|5.25|6.85|5.25|6.86|5.26|6.83|5.23|0
1673427000000|2023-01-11 08:50:00|6.86|5.26|6.85|5.25|6.86|5.26|6.84|5.24|0
1673427300000|2023-01-11 08:55:00|6.84|5.24|6.83|5.23|6.86|5.26|6.83|5.23|0
1673427600000|2023-01-11 09:00:00|6.84|5.24|6.77|5.17|6.85|5.25|6.76|5.16|0
1673427900000|2023-01-11 09:05:00|6.78|5.18|6.75|5.15|6.78|5.18|6.73|5.13|0
1673428200000|2023-01-11 09:10:00|6.74|5.14|6.75|5.15|6.76|5.16|6.74|5.14|0
1673428500000|2023-01-11 09:15:00|6.74|5.14|6.68|5.08|6.74|5.14|6.68|5.08|0
1673428800000|2023-01-11 09:20:00|6.69|5.09|6.68|5.08|6.7|5.1|6.67|5.07|0
1673429100000|2023-01-11 09:25:00|6.69|5.09|6.68|5.08|6.71|5.11|6.66|5.06|0
1673429400000|2023-01-11 09:30:00|6.67|5.07|6.7|5.1|6.7|5.1|6.67|5.07|0
1673429700000|2023-01-11 09:35:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1673430000000|2023-01-11 09:40:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1673430300000|2023-01-11 09:45:00|6.69|5.09|6.71|5.11|6.71|5.11|6.68|5.08|0
1673430600000|2023-01-11 09:50:00|6.72|5.12|6.25|4.65|7.22|5.62|5.85|4.25|0
1673430900000|2023-01-11 09:55:00|6.26|4.66|6.27|4.67|6.29|4.69|6.25|4.65|0
1673431200000|2023-01-11 10:00:00|6.26|4.66|6.39|4.79|6.41|4.81|6.05|4.45|0
1673431500000|2023-01-11 10:05:00|6.38|4.78|6.35|4.75|6.38|4.78|6.33|4.73|0
1673431800000|2023-01-11 10:10:00|6.34|4.74|6.37|4.77|6.37|4.77|6.34|4.74|0
1673432100000|2023-01-11 10:15:00|6.38|4.78|6.39|4.79|6.4|4.8|6.37|4.77|0
1673432400000|2023-01-11 10:20:00|6.4|4.8|6.4|4.8|6.41|4.81|6.37|4.77|0
1673432700000|2023-01-11 10:25:00|6.39|4.79|6.39|4.79|6.4|4.8|6.38|4.78|0
1673433000000|2023-01-11 10:30:00|6.38|4.78|6.4|4.8|6.4|4.8|6.38|4.78|0
1673433300000|2023-01-11 10:35:00|6.39|4.79|6.42|4.82|6.43|4.83|6.39|4.79|0
1673433600000|2023-01-11 10:40:00|6.41|4.81|6.42|4.82|6.44|4.84|6.41|4.81|0
1673433900000|2023-01-11 10:45:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1673434200000|2023-01-11 10:50:00|6.41|4.81|6.41|4.81|6.42|4.82|6.4|4.8|0
1673434500000|2023-01-11 10:55:00|6.4|4.8|6.42|4.82|6.44|4.84|6.4|4.8|0
1673434800000|2023-01-11 11:00:00|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1673435100000|2023-01-11 11:05:00|6.42|4.82|6.43|4.83|6.43|4.83|6.41|4.81|0
1673435400000|2023-01-11 11:10:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1673435700000|2023-01-11 11:15:00|6.41|4.81|6.42|4.82|6.43|4.83|6.41|4.81|0
1673436000000|2023-01-11 11:20:00|6.41|4.81|6.41|4.81|6.44|4.84|6.4|4.8|0
1673436300000|2023-01-11 11:25:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1673436600000|2023-01-11 11:30:00|6.41|4.81|6.39|4.79|6.42|4.82|6.38|4.78|0
1673436900000|2023-01-11 11:35:00|6.38|4.78|6.39|4.79|6.41|4.81|6.38|4.78|0
1673437200000|2023-01-11 11:40:00|6.38|4.78|6.35|4.75|6.39|4.79|6.34|4.74|0
1673437500000|2023-01-11 11:45:00|6.34|4.74|6.37|4.77|6.37|4.77|6.34|4.74|0
1673437800000|2023-01-11 11:50:00|6.38|4.78|6.38|4.78|6.39|4.79|6.36|4.76|0
1673438100000|2023-01-11 11:55:00|6.37|4.77|6.38|4.78|6.4|4.8|6.37|4.77|0
1673438400000|2023-01-11 12:00:00|6.39|4.79|6.38|4.78|6.4|4.8|6.38|4.78|0
1673438700000|2023-01-11 12:05:00|6.37|4.77|6.39|4.79|6.39|4.79|6.37|4.77|0
1673439000000|2023-01-11 12:10:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1673439300000|2023-01-11 12:15:00|6.43|4.83|6.46|4.86|6.46|4.86|6.42|4.82|0
1673439600000|2023-01-11 12:20:00|6.47|4.87|6.44|4.84|6.48|4.88|6.44|4.84|0
1673439900000|2023-01-11 12:25:00|6.45|4.85|6.43|4.83|6.46|4.86|6.43|4.83|0
1673440200000|2023-01-11 12:30:00|6.44|4.84|6.4|4.8|6.45|4.85|6.4|4.8|0
1673440500000|2023-01-11 12:35:00|6.41|4.81|6.4|4.8|6.41|4.81|6.38|4.78|0
1673440800000|2023-01-11 12:40:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1673441100000|2023-01-11 12:45:00|6.4|4.8|6.37|4.77|6.4|4.8|6.36|4.76|0
1673441400000|2023-01-11 12:50:00|6.38|4.78|6.39|4.79|6.39|4.79|6.37|4.77|0
1673441700000|2023-01-11 12:55:00|6.4|4.8|6.38|4.78|6.42|4.82|6.38|4.78|0
1673442000000|2023-01-11 13:00:00|6.39|4.79|6.37|4.77|6.39|4.79|6.36|4.76|0
1673442300000|2023-01-11 13:05:00|6.36|4.76|6.35|4.75|6.36|4.76|6.34|4.74|0
1673442600000|2023-01-11 13:10:00|6.36|4.76|6.34|4.74|6.36|4.76|6.33|4.73|0
1673442900000|2023-01-11 13:15:00|6.33|4.73|6.32|4.72|6.35|4.75|6.31|4.71|0
1673443200000|2023-01-11 13:20:00|6.33|4.73|6.3|4.7|6.33|4.73|6.29|4.69|0
1673443500000|2023-01-11 13:25:00|6.31|4.71|6.32|4.72|6.32|4.72|6.29|4.69|0
1673443800000|2023-01-11 13:30:00|6.31|4.71|6.35|4.75|6.35|4.75|6.31|4.71|0
1673444100000|2023-01-11 13:35:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1673444400000|2023-01-11 13:40:00|6.35|4.75|6.31|4.71|6.35|4.75|6.31|4.71|0
1673444700000|2023-01-11 13:45:00|6.32|4.72|6.3|4.7|6.32|4.72|6.29|4.69|0
1673445000000|2023-01-11 13:50:00|6.31|4.71|6.41|4.81|6.49|4.89|6.3|4.7|0
1673445300000|2023-01-11 13:55:00|6.4|4.8|6.41|4.81|6.44|4.84|6.4|4.8|0
1673445600000|2023-01-11 14:00:00|6.42|4.82|6.46|4.86|6.46|4.86|6.42|4.82|0
1673445900000|2023-01-11 14:05:00|6.45|4.85|6.42|4.82|6.47|4.87|6.41|4.81|0
1673446200000|2023-01-11 14:10:00|6.41|4.81|6.46|4.86|6.47|4.87|6.41|4.81|0
1673446500000|2023-01-11 14:15:00|6.45|4.85|6.43|4.83|6.46|4.86|6.42|4.82|0
1673446800000|2023-01-11 14:20:00|6.44|4.84|6.41|4.81|6.44|4.84|6.4|4.8|0
1673447100000|2023-01-11 14:25:00|6.42|4.82|6.39|4.79|6.43|4.83|6.37|4.77|0
1673447400000|2023-01-11 14:30:00|6.4|4.8|6.41|4.81|6.46|4.86|6.34|4.74|0
1673447700000|2023-01-11 14:35:00|6.39|4.79|6.35|4.75|6.4|4.8|6.32|4.72|0
1673448000000|2023-01-11 14:40:00|6.33|4.73|6.29|4.69|6.37|4.77|6.28|4.68|0
1673448300000|2023-01-11 14:45:00|6.3|4.7|6.34|4.74|6.34|4.74|6.28|4.68|0
1673448600000|2023-01-11 14:50:00|6.35|4.75|6.48|4.88|6.49|4.89|6.31|4.71|0
1673448900000|2023-01-11 14:55:00|6.49|4.89|6.48|4.88|6.52|4.92|6.45|4.85|0
1673449200000|2023-01-11 15:00:00|6.47|4.87|6.48|4.88|6.51|4.91|6.46|4.86|0
1673449500000|2023-01-11 15:05:00|6.47|4.87|6.41|4.81|6.47|4.87|6.41|4.81|0
1673449800000|2023-01-11 15:10:00|6.42|4.82|6.45|4.85|6.47|4.87|6.4|4.8|0
1673450100000|2023-01-11 15:15:00|6.46|4.86|6.46|4.86|6.5|4.9|6.44|4.84|0
1673450400000|2023-01-11 15:20:00|6.47|4.87|6.43|4.83|6.48|4.88|6.41|4.81|0
1673450700000|2023-01-11 15:25:00|6.44|4.84|6.38|4.78|6.44|4.84|6.38|4.78|0
1673451000000|2023-01-11 15:30:00|6.39|4.79|6.48|4.88|6.49|4.89|6.39|4.79|0
1673451300000|2023-01-11 15:35:00|6.47|4.87|6.5|4.9|6.55|4.95|6.46|4.86|0
1673451600000|2023-01-11 15:40:00|6.51|4.91|6.48|4.88|6.52|4.92|6.47|4.87|0
1673451900000|2023-01-11 15:45:00|6.47|4.87|6.46|4.86|6.48|4.88|6.44|4.84|0
1673452200000|2023-01-11 15:50:00|6.47|4.87|6.53|4.93|6.56|4.96|6.47|4.87|0
1673452500000|2023-01-11 15:55:00|6.54|4.94|6.57|4.97|6.6|5|6.54|4.94|0
1673452800000|2023-01-11 16:00:00|6.56|4.96|6.54|4.94|6.58|4.98|6.53|4.93|0
1673453100000|2023-01-11 16:05:00|6.55|4.95|6.53|4.93|6.56|4.96|6.52|4.92|0
1673453400000|2023-01-11 16:10:00|6.54|4.94|6.46|4.86|6.54|4.94|6.46|4.86|0
1673453700000|2023-01-11 16:15:00|6.45|4.85|6.45|4.85|6.46|4.86|6.42|4.82|0
1673454000000|2023-01-11 16:20:00|6.44|4.84|6.44|4.84|6.46|4.86|6.42|4.82|0
1673454300000|2023-01-11 16:25:00|6.43|4.83|6.43|4.83|6.45|4.85|6.43|4.83|0
1673454600000|2023-01-11 16:30:00|6.44|4.84|6.43|4.83|6.44|4.84|6.41|4.81|0
1673454900000|2023-01-11 16:35:00|6.44|4.84|6.44|4.84|6.47|4.87|6.43|4.83|0
1673455200000|2023-01-11 16:40:00|6.45|4.85|6.41|4.81|6.45|4.85|6.41|4.81|0
1673455500000|2023-01-11 16:45:00|6.4|4.8|6.39|4.79|6.42|4.82|6.39|4.79|0
1673455800000|2023-01-11 16:50:00|6.4|4.8|6.38|4.78|6.42|4.82|6.38|4.78|0
1673456100000|2023-01-11 16:55:00|6.39|4.79|6.41|4.81|6.42|4.82|6.37|4.77|0
1673456400000|2023-01-11 17:00:00|6.4|4.8|6.39|4.79|6.41|4.81|6.37|4.77|0
1673456700000|2023-01-11 17:05:00|6.38|4.78|6.38|4.78|6.39|4.79|6.37|4.77|0
1673457000000|2023-01-11 17:10:00|6.37|4.77|6.33|4.73|6.37|4.77|6.33|4.73|0
1673457300000|2023-01-11 17:15:00|6.34|4.74|6.33|4.73|6.35|4.75|6.31|4.71|0
1673457600000|2023-01-11 17:20:00|6.34|4.74|6.32|4.72|6.35|4.75|6.29|4.69|0
1673457900000|2023-01-11 17:25:00|6.31|4.71|6.31|4.71|6.33|4.73|6.3|4.7|0
1673458200000|2023-01-11 17:30:00|6.3|4.7|6.36|4.76|6.36|4.76|6.3|4.7|0
1673458500000|2023-01-11 17:35:00|6.35|4.75|6.36|4.76|6.38|4.78|6.35|4.75|0
1673458800000|2023-01-11 17:40:00|6.35|4.75|6.36|4.76|6.37|4.77|6.34|4.74|0
1673459100000|2023-01-11 17:45:00|6.35|4.75|6.43|4.83|6.5|4.9|6.35|4.75|0
1673459400000|2023-01-11 17:50:00|6.42|4.82|6.43|4.83|6.43|4.83|6.4|4.8|0
1673459700000|2023-01-11 17:55:00|6.44|4.84|6.44|4.84|6.45|4.85|6.42|4.82|0
1673460000000|2023-01-11 18:00:00|6.43|4.83|6.37|4.77|6.44|4.84|6.37|4.77|0
1673460300000|2023-01-11 18:05:00|6.38|4.78|6.36|4.76|6.4|4.8|6.36|4.76|0
1673460600000|2023-01-11 18:10:00|6.37|4.77|6.32|4.72|6.37|4.77|6.3|4.7|0
1673460900000|2023-01-11 18:15:00|6.33|4.73|6.41|4.81|6.47|4.87|6.32|4.72|0
1673461200000|2023-01-11 18:20:00|6.42|4.82|6.39|4.79|6.44|4.84|6.39|4.79|0
1673461500000|2023-01-11 18:25:00|6.38|4.78|6.35|4.75|6.4|4.8|6.34|4.74|0
1673461800000|2023-01-11 18:30:00|6.34|4.74|6.34|4.74|6.36|4.76|6.32|4.72|0
1673462100000|2023-01-11 18:35:00|6.35|4.75|6.34|4.74|6.35|4.75|6.33|4.73|0
1673462400000|2023-01-11 18:40:00|6.33|4.73|6.33|4.73|6.34|4.74|6.31|4.71|0
1673462700000|2023-01-11 18:45:00|6.32|4.72|6.34|4.74|6.35|4.75|6.32|4.72|0
1673463000000|2023-01-11 18:50:00|6.35|4.75|6.4|4.8|6.4|4.8|6.35|4.75|0
1673463300000|2023-01-11 18:55:00|6.39|4.79|6.37|4.77|6.4|4.8|6.37|4.77|0
1673463600000|2023-01-11 19:00:00|6.36|4.76|6.39|4.79|6.39|4.79|6.36|4.76|0
1673463900000|2023-01-11 19:05:00|6.4|4.8|6.39|4.79|6.43|4.83|6.39|4.79|0
1673464200000|2023-01-11 19:10:00|6.38|4.78|6.39|4.79|6.39|4.79|6.37|4.77|0
1673464500000|2023-01-11 19:15:00|6.38|4.78|6.35|4.75|6.4|4.8|6.34|4.74|0
1673464800000|2023-01-11 19:20:00|6.36|4.76|6.34|4.74|6.36|4.76|6.33|4.73|0
1673465100000|2023-01-11 19:25:00|6.35|4.75|6.34|4.74|6.35|4.75|6.33|4.73|0
1673465400000|2023-01-11 19:30:00|6.35|4.75|6.31|4.71|6.35|4.75|6.3|4.7|0
1673465700000|2023-01-11 19:35:00|6.32|4.72|6.29|4.69|6.32|4.72|6.28|4.68|0
1673466000000|2023-01-11 19:40:00|6.3|4.7|6.26|4.66|6.3|4.7|6.25|4.65|0
1673466300000|2023-01-11 19:45:00|6.25|4.65|6.28|4.68|6.28|4.68|6.25|4.65|0
1673466600000|2023-01-11 19:50:00|6.29|4.69|6.29|4.69|6.3|4.7|6.28|4.68|0
1673466900000|2023-01-11 19:55:00|6.3|4.7|6.28|4.68|6.31|4.71|6.28|4.68|0
1673467200000|2023-01-11 20:00:00|6.27|4.67|6.26|4.66|6.29|4.69|6.25|4.65|0
1673467500000|2023-01-11 20:05:00|6.25|4.65|6.27|4.67|6.28|4.68|6.25|4.65|0
1673467800000|2023-01-11 20:10:00|6.26|4.66|6.24|4.64|6.26|4.66|6.21|4.61|0
1673468100000|2023-01-11 20:15:00|6.23|4.63|6.21|4.61|6.24|4.64|6.2|4.6|0
1673468400000|2023-01-11 20:20:00|6.2|4.6|6.22|4.62|6.23|4.63|6.2|4.6|0
1673468700000|2023-01-11 20:25:00|6.21|4.61|6.42|4.82|6.47|4.87|6.2|4.6|0
1673469000000|2023-01-11 20:30:00|6.43|4.83|6.45|4.85|6.45|4.85|6.43|4.83|0
1673469300000|2023-01-11 20:35:00|6.44|4.84|6.46|4.86|6.47|4.87|6.44|4.84|0
1673469600000|2023-01-11 20:40:00|6.47|4.87|6.42|4.82|6.49|4.89|6.42|4.82|0
1673469900000|2023-01-11 20:45:00|6.43|4.83|6.39|4.79|6.44|4.84|6.39|4.79|0
1673470200000|2023-01-11 20:50:00|6.4|4.8|6.35|4.75|6.41|4.81|6.35|4.75|0
1673470500000|2023-01-11 20:55:00|6.34|4.74|6.3|4.7|6.34|4.74|6.29|4.69|0
1673470800000|2023-01-11 21:00:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1673471100000|2023-01-11 21:05:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1673471400000|2023-01-11 21:10:00|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1673471700000|2023-01-11 21:15:00|6.5|4.5|6.51|4.51|6.51|4.51|6.5|4.5|0
1673472300000|2023-01-11 21:25:00|6.5|4.5|6.5|4.5|6.51|4.51|6.5|4.5|0
1673472600000|2023-01-11 21:30:00|6.49|4.49|6.49|4.49|6.5|4.5|6.49|4.49|0
1673473500000|2023-01-11 21:45:00|6.48|4.48|6.48|4.48|6.48|4.48|6.48|4.48|0
1673474100000|2023-01-11 21:55:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1673474400000|2023-01-11 22:00:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1673475300000|2023-01-11 22:15:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1673476200000|2023-01-11 22:30:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1673476500000|2023-01-11 22:35:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1673476800000|2023-01-11 22:40:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1673477100000|2023-01-11 22:45:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1673477400000|2023-01-11 22:50:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1673477700000|2023-01-11 22:55:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1673478000000|2023-01-11 23:00:00|6.47|4.47|6.49|4.49|6.49|4.49|6.46|4.46|0
1673478300000|2023-01-11 23:05:00|6.5|4.5|6.48|4.48|6.5|4.5|6.48|4.48|0
1673478600000|2023-01-11 23:10:00|6.49|4.49|6.49|4.49|6.5|4.5|6.48|4.48|0
1673478900000|2023-01-11 23:15:00|6.5|4.5|6.49|4.49|6.5|4.5|6.49|4.49|0
1673479200000|2023-01-11 23:20:00|6.5|4.5|6.5|4.5|6.5|4.5|6.49|4.49|0
1673479500000|2023-01-11 23:25:00|6.49|4.49|6.49|4.49|6.5|4.5|6.49|4.49|0
1673479800000|2023-01-11 23:30:00|6.5|4.5|6.51|4.51|6.51|4.51|6.5|4.5|0
1673480100000|2023-01-11 23:35:00|6.5|4.5|6.5|4.5|6.51|4.51|6.49|4.49|0
1673480400000|2023-01-11 23:40:00|6.49|4.49|6.5|4.5|6.5|4.5|6.49|4.49|0
1673480700000|2023-01-11 23:45:00|6.49|4.49|6.51|4.51|6.51|4.51|6.49|4.49|0
1673481000000|2023-01-11 23:50:00|6.5|4.5|6.51|4.51|6.51|4.51|6.5|4.5|0
1673481300000|2023-01-11 23:55:00|6.5|4.5|6.51|4.51|6.51|4.51|6.5|4.5|0
1673481600000|2023-01-12 00:00:00|6.5|4.5|6.52|4.52|6.52|4.52|6.49|4.49|0
1673481900000|2023-01-12 00:05:00|6.53|4.53|6.52|4.52|6.53|4.53|6.52|4.52|0
1673482200000|2023-01-12 00:10:00|6.53|4.53|6.53|4.53|6.53|4.53|6.52|4.52|0
1673482500000|2023-01-12 00:15:00|6.52|4.52|6.52|4.52|6.53|4.53|6.52|4.52|0
1673482800000|2023-01-12 00:20:00|6.53|4.53|6.52|4.52|6.53|4.53|6.52|4.52|0
1673483100000|2023-01-12 00:25:00|6.51|4.51|6.51|4.51|6.52|4.52|6.5|4.5|0
1673483400000|2023-01-12 00:30:00|6.52|4.52|6.52|4.52|6.52|4.52|6.51|4.51|0
1673483700000|2023-01-12 00:35:00|6.51|4.51|6.52|4.52|6.54|4.54|6.51|4.51|0
1673484000000|2023-01-12 00:40:00|6.53|4.53|6.53|4.53|6.53|4.53|6.52|4.52|0
1673484300000|2023-01-12 00:45:00|6.52|4.52|6.52|4.52|6.53|4.53|6.51|4.51|0
1673484600000|2023-01-12 00:50:00|6.53|4.53|6.51|4.51|6.53|4.53|6.51|4.51|0
1673484900000|2023-01-12 00:55:00|6.52|4.52|6.5|4.5|6.52|4.52|6.5|4.5|0
1673485200000|2023-01-12 01:00:00|6.49|4.49|6.5|4.5|6.5|4.5|6.49|4.49|0
1673485500000|2023-01-12 01:05:00|6.49|4.49|6.5|4.5|6.5|4.5|6.49|4.49|0
1673485800000|2023-01-12 01:10:00|6.49|4.49|6.49|4.49|6.5|4.5|6.49|4.49|0
1673486100000|2023-01-12 01:15:00|6.48|4.48|6.48|4.48|6.49|4.49|6.48|4.48|0
1673486400000|2023-01-12 01:20:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1673486700000|2023-01-12 01:25:00|6.46|4.46|6.48|4.48|6.48|4.48|6.46|4.46|0
1673487000000|2023-01-12 01:30:00|6.49|4.49|6.49|4.49|6.49|4.49|6.47|4.47|0
1673487300000|2023-01-12 01:35:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1673487600000|2023-01-12 01:40:00|6.5|4.5|6.5|4.5|6.5|4.5|6.49|4.49|0
1673487900000|2023-01-12 01:45:00|6.49|4.49|6.49|4.49|6.5|4.5|6.49|4.49|0
1673488200000|2023-01-12 01:50:00|6.48|4.48|6.47|4.47|6.49|4.49|6.47|4.47|0
1673488500000|2023-01-12 01:55:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1673488800000|2023-01-12 02:00:00|6.47|4.47|6.48|4.48|6.48|4.48|6.47|4.47|0
1673489100000|2023-01-12 02:05:00|6.47|4.47|6.47|4.47|6.47|4.47|6.47|4.47|0
1673489400000|2023-01-12 02:10:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1673489700000|2023-01-12 02:15:00|6.49|4.49|6.49|4.49|6.5|4.5|6.49|4.49|0
1673490000000|2023-01-12 02:20:00|6.5|4.5|6.49|4.49|6.5|4.5|6.49|4.49|0
1673490300000|2023-01-12 02:25:00|6.48|4.48|6.49|4.49|6.5|4.5|6.48|4.48|0
1673491200000|2023-01-12 02:40:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1673492100000|2023-01-12 02:55:00|6.48|4.48|6.48|4.48|6.48|4.48|6.48|4.48|0
1673492400000|2023-01-12 03:00:00|6.47|4.47|6.48|4.48|6.48|4.48|6.47|4.47|0
1673492700000|2023-01-12 03:05:00|6.47|4.47|6.47|4.47|6.48|4.48|6.47|4.47|0
1673493000000|2023-01-12 03:10:00|6.48|4.48|6.48|4.48|6.49|4.49|6.47|4.47|0
1673493300000|2023-01-12 03:15:00|6.49|4.49|6.49|4.49|6.49|4.49|6.48|4.48|0
1673493600000|2023-01-12 03:20:00|6.48|4.48|6.48|4.48|6.49|4.49|6.48|4.48|0
1673493900000|2023-01-12 03:25:00|6.47|4.47|6.48|4.48|6.48|4.48|6.47|4.47|0
1673494200000|2023-01-12 03:30:00|6.47|4.47|6.47|4.47|6.48|4.48|6.47|4.47|0
1673494500000|2023-01-12 03:35:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1673494800000|2023-01-12 03:40:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1673495100000|2023-01-12 03:45:00|6.47|4.47|6.48|4.48|6.48|4.48|6.47|4.47|0
1673495400000|2023-01-12 03:50:00|6.47|4.47|6.47|4.47|6.48|4.48|6.47|4.47|0
1673495700000|2023-01-12 03:55:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1673496000000|2023-01-12 04:00:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1673496300000|2023-01-12 04:05:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1673496600000|2023-01-12 04:10:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1673496900000|2023-01-12 04:15:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1673497200000|2023-01-12 04:20:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1673497500000|2023-01-12 04:25:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1673497800000|2023-01-12 04:30:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1673498400000|2023-01-12 04:40:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1673498700000|2023-01-12 04:45:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1673499000000|2023-01-12 04:50:00|6.43|4.43|6.41|4.41|6.43|4.43|6.4|4.4|0
1673499300000|2023-01-12 04:55:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1673499600000|2023-01-12 05:00:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1673499900000|2023-01-12 05:05:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1673500200000|2023-01-12 05:10:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1673500500000|2023-01-12 05:15:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1673500800000|2023-01-12 05:20:00|6.41|4.41|6.41|4.41|6.41|4.41|6.4|4.4|0
1673501100000|2023-01-12 05:25:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1673501400000|2023-01-12 05:30:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1673501700000|2023-01-12 05:35:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1673502000000|2023-01-12 05:40:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1673502300000|2023-01-12 05:45:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1673502900000|2023-01-12 05:55:00|6.4|4.4|6.41|4.41|6.41|4.41|6.39|4.39|0
1673503200000|2023-01-12 06:00:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1673503500000|2023-01-12 06:05:00|6.41|4.41|6.41|4.41|6.42|4.42|6.4|4.4|0
1673503800000|2023-01-12 06:10:00|6.42|4.42|6.42|4.42|6.43|4.43|6.41|4.41|0
1673504100000|2023-01-12 06:15:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1673504400000|2023-01-12 06:20:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1673504700000|2023-01-12 06:25:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1673505000000|2023-01-12 06:30:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1673505300000|2023-01-12 06:35:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1673505600000|2023-01-12 06:40:00|6.44|4.44|6.44|4.44|6.44|4.44|6.43|4.43|0
1673505900000|2023-01-12 06:45:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1673506200000|2023-01-12 06:50:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1673506500000|2023-01-12 06:55:00|6.44|4.44|6.47|4.47|6.47|4.47|6.44|4.44|0
1673506800000|2023-01-12 07:00:00|6.46|4.46|6.47|4.47|6.48|4.48|6.46|4.46|0
1673507100000|2023-01-12 07:05:00|6.48|4.48|6.49|4.49|6.5|4.5|6.48|4.48|0
1673507400000|2023-01-12 07:10:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1673507700000|2023-01-12 07:15:00|6.48|4.48|6.46|4.46|6.49|4.49|6.46|4.46|0
1673508000000|2023-01-12 07:20:00|6.53|4.53|6.63|4.63|6.63|4.63|6.53|4.53|0
1673508300000|2023-01-12 07:25:00|6.62|4.62|6.64|4.64|6.64|4.64|6.62|4.62|0
1673508600000|2023-01-12 07:30:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1673508900000|2023-01-12 07:35:00|6.66|4.66|6.65|4.65|6.67|4.67|6.64|4.64|0
1673509200000|2023-01-12 07:40:00|6.64|4.64|6.63|4.63|6.64|4.64|6.63|4.63|0
1673509500000|2023-01-12 07:45:00|6.64|4.64|6.64|4.64|6.65|4.65|6.63|4.63|0
1673509800000|2023-01-12 07:50:00|6.65|4.65|6.64|4.64|6.66|4.66|6.63|4.63|0
1673510100000|2023-01-12 07:55:00|6.63|4.63|6.63|4.63|6.64|4.64|6.62|4.62|0
1673510400000|2023-01-12 08:00:00|6.62|4.62|6.64|4.64|6.64|4.64|6.62|4.62|0
1673510700000|2023-01-12 08:05:00|6.44|4.84|6.45|4.85|6.45|4.85|6.42|4.82|0
1673511000000|2023-01-12 08:10:00|6.44|4.84|6.45|4.85|6.46|4.86|6.43|4.83|0
1673511300000|2023-01-12 08:15:00|6.46|4.86|6.43|4.83|6.46|4.86|6.43|4.83|0
1673511600000|2023-01-12 08:20:00|6.42|4.82|6.42|4.82|6.44|4.84|6.42|4.82|0
1673511900000|2023-01-12 08:25:00|6.43|4.83|6.43|4.83|6.43|4.83|6.41|4.81|0
1673512200000|2023-01-12 08:30:00|6.42|4.82|6.45|4.85|6.45|4.85|6.41|4.81|0
1673512500000|2023-01-12 08:35:00|6.44|4.84|6.44|4.84|6.46|4.86|6.43|4.83|0
1673512800000|2023-01-12 08:40:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1673513100000|2023-01-12 08:45:00|6.45|4.85|6.43|4.83|6.46|4.86|6.42|4.82|0
1673513400000|2023-01-12 08:50:00|6.44|4.84|6.43|4.83|6.44|4.84|6.42|4.82|0
1673513700000|2023-01-12 08:55:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1673514000000|2023-01-12 09:00:00|6.43|4.83|6.42|4.82|6.44|4.84|6.41|4.81|0
1673514300000|2023-01-12 09:05:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1673514600000|2023-01-12 09:10:00|6.43|4.83|6.41|4.81|6.44|4.84|6.41|4.81|0
1673514900000|2023-01-12 09:15:00|6.4|4.8|6.39|4.79|6.41|4.81|6.39|4.79|0
1673515200000|2023-01-12 09:20:00|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1673515500000|2023-01-12 09:25:00|6.41|4.81|6.41|4.81|6.41|4.81|6.39|4.79|0
1673515800000|2023-01-12 09:30:00|6.4|4.8|6.39|4.79|6.41|4.81|6.39|4.79|0
1673516100000|2023-01-12 09:35:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1673516400000|2023-01-12 09:40:00|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1673516700000|2023-01-12 09:45:00|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1673517000000|2023-01-12 09:50:00|6.39|4.79|6.39|4.79|6.4|4.8|6.38|4.78|0
1673517300000|2023-01-12 09:55:00|6.4|4.8|6.39|4.79|6.4|4.8|6.38|4.78|0
1673517600000|2023-01-12 10:00:00|6.4|4.8|6.41|4.81|6.41|4.81|6.39|4.79|0
1673517900000|2023-01-12 10:05:00|6.4|4.8|6.43|4.83|6.45|4.85|6.4|4.8|0
1673518200000|2023-01-12 10:10:00|6.42|4.82|6.43|4.83|6.44|4.84|6.42|4.82|0
1673518500000|2023-01-12 10:15:00|6.44|4.84|6.45|4.85|6.45|4.85|6.42|4.82|0
1673518800000|2023-01-12 10:20:00|6.46|4.86|6.43|4.83|6.46|4.86|6.42|4.82|0
1673519100000|2023-01-12 10:25:00|6.42|4.82|6.44|4.84|6.45|4.85|6.42|4.82|0
1673519400000|2023-01-12 10:30:00|6.43|4.83|6.44|4.84|6.45|4.85|6.43|4.83|0
1673519700000|2023-01-12 10:35:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1673520000000|2023-01-12 10:40:00|6.44|4.84|6.41|4.81|6.44|4.84|6.41|4.81|0
1673520300000|2023-01-12 10:45:00|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1673520600000|2023-01-12 10:50:00|6.45|4.85|6.44|4.84|6.45|4.85|6.43|4.83|0
1673520900000|2023-01-12 10:55:00|6.45|4.85|6.44|4.84|6.45|4.85|6.43|4.83|0
1673521200000|2023-01-12 11:00:00|6.45|4.85|6.43|4.83|6.45|4.85|6.42|4.82|0
1673521500000|2023-01-12 11:05:00|6.44|4.84|6.43|4.83|6.45|4.85|6.42|4.82|0
1673521800000|2023-01-12 11:10:00|6.44|4.84|6.45|4.85|6.46|4.86|6.44|4.84|0
1673522100000|2023-01-12 11:15:00|6.44|4.84|6.43|4.83|6.45|4.85|6.42|4.82|0
1673522400000|2023-01-12 11:20:00|6.42|4.82|6.43|4.83|6.44|4.84|6.41|4.81|0
1673522700000|2023-01-12 11:25:00|6.44|4.84|6.43|4.83|6.44|4.84|6.42|4.82|0
1673523000000|2023-01-12 11:30:00|6.42|4.82|6.41|4.81|6.43|4.83|6.4|4.8|0
1673523300000|2023-01-12 11:35:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1673523600000|2023-01-12 11:40:00|6.41|4.81|6.42|4.82|6.42|4.82|6.4|4.8|0
1673523900000|2023-01-12 11:45:00|6.43|4.83|6.41|4.81|6.43|4.83|6.41|4.81|0
1673524200000|2023-01-12 11:50:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1673524500000|2023-01-12 11:55:00|6.42|4.82|6.42|4.82|6.43|4.83|6.41|4.81|0
1673524800000|2023-01-12 12:00:00|6.41|4.81|6.41|4.81|6.42|4.82|6.4|4.8|0
1673525100000|2023-01-12 12:05:00|6.4|4.8|6.39|4.79|6.41|4.81|6.39|4.79|0
1673525400000|2023-01-12 12:10:00|6.4|4.8|6.37|4.77|6.4|4.8|6.37|4.77|0
1673525700000|2023-01-12 12:15:00|6.38|4.78|6.36|4.76|6.38|4.78|6.35|4.75|0
1673526000000|2023-01-12 12:20:00|6.37|4.77|6.36|4.76|6.37|4.77|6.35|4.75|0
1673526300000|2023-01-12 12:25:00|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1673526600000|2023-01-12 12:30:00|6.37|4.77|6.36|4.76|6.38|4.78|6.36|4.76|0
1673526900000|2023-01-12 12:35:00|6.37|4.77|6.35|4.75|6.37|4.77|6.35|4.75|0
1673527200000|2023-01-12 12:40:00|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1673527500000|2023-01-12 12:45:00|6.3|4.7|6.29|4.69|6.3|4.7|6.28|4.68|0
1673527800000|2023-01-12 12:50:00|6.28|4.68|6.26|4.66|6.29|4.69|6.26|4.66|0
1673528100000|2023-01-12 12:55:00|6.27|4.67|6.25|4.65|6.27|4.67|6.25|4.65|0
1673528400000|2023-01-12 13:00:00|6.26|4.66|6.23|4.63|6.26|4.66|6.22|4.62|0
1673528700000|2023-01-12 13:05:00|6.22|4.62|6.21|4.61|6.22|4.62|6.19|4.59|0
1673529000000|2023-01-12 13:10:00|6.22|4.62|6.22|4.62|6.25|4.65|6.22|4.62|0
1673529300000|2023-01-12 13:15:00|6.23|4.63|6.19|4.59|6.23|4.63|6.18|4.58|0
1673529600000|2023-01-12 13:20:00|6.18|4.58|6.17|4.57|6.21|4.61|6.16|4.56|0
1673529900000|2023-01-12 13:25:00|6.18|4.58|6.46|4.77|6.46|4.77|6.09|4.49|0
1673530200000|2023-01-12 13:30:00|6.48|4.79|6.03|4.43|6.95|5.14|6.02|4.42|0
1673530500000|2023-01-12 13:35:00|6.02|4.42|6.07|4.47|6.33|4.73|5.86|4.26|0
1673530800000|2023-01-12 13:40:00|6.06|4.46|5.98|4.38|6.19|4.59|5.7|4.1|0
1673531100000|2023-01-12 13:45:00|5.97|4.37|5.95|4.35|5.97|4.37|5.78|4.18|0
1673531400000|2023-01-12 13:50:00|5.93|4.33|5.77|4.17|5.95|4.35|5.77|4.17|0
1673531700000|2023-01-12 13:55:00|5.76|4.16|5.7|4.1|5.81|4.21|5.66|4.06|0
1673532000000|2023-01-12 14:00:00|5.71|4.11|5.87|4.27|6.04|4.44|5.62|4.02|0
1673532300000|2023-01-12 14:05:00|5.88|4.28|6.02|4.42|6.02|4.42|5.88|4.28|0
1673532600000|2023-01-12 14:10:00|6.03|4.43|6.16|4.56|6.16|4.56|6.03|4.43|0
1673532900000|2023-01-12 14:15:00|6.15|4.55|6.17|4.57|6.25|4.65|6.14|4.54|0
1673533200000|2023-01-12 14:20:00|6.16|4.56|6.09|4.49|6.22|4.62|6.08|4.48|0
1673533500000|2023-01-12 14:25:00|6.08|4.48|6.11|4.51|6.13|4.53|6.06|4.46|0
1673533800000|2023-01-12 14:30:00|6.12|4.52|5.98|4.38|6.28|4.68|5.77|4.17|0
1673534100000|2023-01-12 14:35:00|5.96|4.36|5.98|4.38|6.04|4.44|5.94|4.34|0
1673534400000|2023-01-12 14:40:00|5.99|4.39|6.19|4.59|6.19|4.59|5.95|4.35|0
1673534700000|2023-01-12 14:45:00|6.2|4.6|6.26|4.66|6.26|4.66|6.17|4.57|0
1673535000000|2023-01-12 14:50:00|6.27|4.67|6.08|4.48|6.28|4.68|5.91|4.31|0
1673535300000|2023-01-12 14:55:00|6.1|4.5|5.97|4.37|6.11|4.51|5.94|4.34|0
1673535600000|2023-01-12 15:00:00|5.96|4.36|5.84|4.24|5.96|4.36|5.83|4.23|0
1673535900000|2023-01-12 15:05:00|5.83|4.23|6.01|4.41|6.11|4.51|5.81|4.21|0
1673536200000|2023-01-12 15:10:00|5.99|4.39|5.79|4.19|5.99|4.39|5.73|4.13|0
1673536500000|2023-01-12 15:15:00|5.78|4.18|5.75|4.15|5.8|4.2|5.71|4.11|0
1673536800000|2023-01-12 15:20:00|5.74|4.14|5.93|4.33|5.98|4.38|5.72|4.12|0
1673537100000|2023-01-12 15:25:00|5.92|4.32|5.97|4.37|6.02|4.42|5.88|4.28|0
1673537400000|2023-01-12 15:30:00|5.98|4.38|5.88|4.28|6.05|4.45|5.86|4.26|0
1673537700000|2023-01-12 15:35:00|5.87|4.27|5.78|4.18|5.87|4.27|5.78|4.18|0
1673538000000|2023-01-12 15:40:00|5.8|4.2|5.97|4.37|6|4.4|5.8|4.2|0
1673538300000|2023-01-12 15:45:00|5.96|4.36|5.98|4.38|6.04|4.44|5.93|4.33|0
1673538600000|2023-01-12 15:50:00|5.99|4.39|5.89|4.29|6.02|4.42|5.88|4.28|0
1673538900000|2023-01-12 15:55:00|5.88|4.28|5.95|4.35|5.95|4.35|5.84|4.24|0
1673539200000|2023-01-12 16:00:00|5.94|4.34|6.01|4.41|6.08|4.48|5.94|4.34|0
1673539500000|2023-01-12 16:05:00|6|4.4|5.81|4.21|6.01|4.41|5.78|4.18|0
1673539800000|2023-01-12 16:10:00|5.8|4.2|5.73|4.13|5.83|4.23|5.73|4.13|0
1673540100000|2023-01-12 16:15:00|5.72|4.12|5.76|4.16|5.77|4.17|5.71|4.11|0
1673540400000|2023-01-12 16:20:00|5.77|4.17|5.7|4.1|5.77|4.17|5.68|4.08|0
1673540700000|2023-01-12 16:25:00|5.71|4.11|5.72|4.12|5.79|4.19|5.69|4.09|0
1673541000000|2023-01-12 16:30:00|5.71|4.11|5.8|4.2|5.84|4.24|5.71|4.11|0
1673541300000|2023-01-12 16:35:00|5.78|4.18|5.75|4.15|5.81|4.21|5.72|4.12|0
1673541600000|2023-01-12 16:40:00|5.76|4.16|5.67|4.07|5.77|4.17|5.66|4.06|0
1673541900000|2023-01-12 16:45:00|5.66|4.06|5.73|4.13|5.74|4.14|5.66|4.06|0
1673542200000|2023-01-12 16:50:00|5.74|4.14|5.72|4.12|5.74|4.14|5.7|4.1|0
1673542500000|2023-01-12 16:55:00|5.71|4.11|5.65|4.05|5.71|4.11|5.63|4.03|0
1673542800000|2023-01-12 17:00:00|5.66|4.06|5.65|4.05|5.66|4.06|5.63|4.03|0
1673543100000|2023-01-12 17:05:00|5.64|4.04|5.59|3.99|5.67|4.07|5.57|3.97|0
1673543400000|2023-01-12 17:10:00|5.58|3.98|5.56|3.96|5.6|4|5.54|3.94|0
1673543700000|2023-01-12 17:15:00|5.55|3.95|5.52|3.92|5.55|3.95|5.5|3.9|0
1673544000000|2023-01-12 17:20:00|5.51|3.91|5.54|3.94|5.8|4.2|5.5|3.9|0
1673544300000|2023-01-12 17:25:00|5.55|3.95|5.5|3.9|5.55|3.95|5.49|3.89|0
1673544600000|2023-01-12 17:30:00|5.49|3.89|5.49|3.89|5.52|3.92|5.48|3.88|0
1673544900000|2023-01-12 17:35:00|5.48|3.88|5.51|3.91|5.51|3.91|5.47|3.87|0
1673545200000|2023-01-12 17:40:00|5.52|3.92|5.53|3.93|5.54|3.94|5.51|3.91|0
1673545500000|2023-01-12 17:45:00|5.52|3.92|5.51|3.91|5.52|3.92|5.48|3.88|0
1673545800000|2023-01-12 17:50:00|5.52|3.92|5.5|3.9|5.52|3.92|5.47|3.87|0
1673546100000|2023-01-12 17:55:00|5.49|3.89|5.51|3.91|5.51|3.91|5.47|3.87|0
1673546400000|2023-01-12 18:00:00|5.5|3.9|5.48|3.88|5.52|3.92|5.46|3.86|0
1673546700000|2023-01-12 18:05:00|5.47|3.87|5.48|3.88|5.5|3.9|5.46|3.86|0
1673547000000|2023-01-12 18:10:00|5.49|3.89|5.47|3.87|5.51|3.91|5.47|3.87|0
1673547300000|2023-01-12 18:15:00|5.46|3.86|5.46|3.86|5.47|3.87|5.43|3.83|0
1673547600000|2023-01-12 18:20:00|5.45|3.85|5.48|3.88|5.49|3.89|5.45|3.85|0
1673547900000|2023-01-12 18:25:00|5.49|3.89|5.69|4.09|5.71|4.11|5.49|3.89|0
1673548200000|2023-01-12 18:30:00|5.71|4.11|5.57|3.97|5.76|4.16|5.52|3.92|0
1673548500000|2023-01-12 18:35:00|5.58|3.98|5.51|3.91|5.58|3.98|5.48|3.88|0
1673548800000|2023-01-12 18:40:00|5.5|3.9|5.48|3.88|5.51|3.91|5.47|3.87|0
1673549100000|2023-01-12 18:45:00|5.49|3.89|5.43|3.83|5.49|3.89|5.42|3.82|0
1673549400000|2023-01-12 18:50:00|5.44|3.84|5.44|3.84|5.68|4.08|5.41|3.81|0
1673549700000|2023-01-12 18:55:00|5.45|3.85|5.44|3.84|5.45|3.85|5.42|3.82|0
1673550000000|2023-01-12 19:00:00|5.42|3.82|5.48|3.88|5.49|3.89|5.41|3.81|0
1673550300000|2023-01-12 19:05:00|5.47|3.87|5.5|3.9|5.51|3.91|5.45|3.85|0
1673550600000|2023-01-12 19:10:00|5.49|3.89|5.64|4.04|5.87|4.27|5.48|3.88|0
1673550900000|2023-01-12 19:15:00|5.66|4.06|5.64|4.04|5.67|4.07|5.63|4.03|0
1673551200000|2023-01-12 19:20:00|5.65|4.05|5.68|4.08|5.71|4.11|5.63|4.03|0
1673551500000|2023-01-12 19:25:00|5.69|4.09|5.7|4.1|5.7|4.1|5.66|4.06|0
1673551800000|2023-01-12 19:30:00|5.71|4.11|5.69|4.09|5.73|4.13|5.67|4.07|0
1673552100000|2023-01-12 19:35:00|5.7|4.1|5.66|4.06|5.71|4.11|5.65|4.05|0
1673552400000|2023-01-12 19:40:00|5.65|4.05|5.67|4.07|5.69|4.09|5.64|4.04|0
1673552700000|2023-01-12 19:45:00|5.68|4.08|5.67|4.07|5.68|4.08|5.64|4.04|0
1673553000000|2023-01-12 19:50:00|5.68|4.08|5.75|4.15|5.76|4.16|5.68|4.08|0
1673553300000|2023-01-12 19:55:00|5.74|4.14|5.71|4.11|5.78|4.18|5.71|4.11|0
1673553600000|2023-01-12 20:00:00|5.7|4.1|5.71|4.11|5.75|4.15|5.68|4.08|0
1673553900000|2023-01-12 20:05:00|5.7|4.1|5.79|4.19|5.79|4.19|5.7|4.1|0
1673554200000|2023-01-12 20:10:00|5.78|4.18|5.8|4.2|5.82|4.22|5.78|4.18|0
1673554500000|2023-01-12 20:15:00|5.81|4.21|5.82|4.22|5.82|4.22|5.78|4.18|0
1673554800000|2023-01-12 20:20:00|5.81|4.21|5.77|4.17|5.83|4.23|5.76|4.16|0
1673555100000|2023-01-12 20:25:00|5.76|4.16|5.79|4.19|5.79|4.19|5.74|4.14|0
1673555400000|2023-01-12 20:30:00|5.78|4.18|5.76|4.16|5.79|4.19|5.74|4.14|0
1673555700000|2023-01-12 20:35:00|5.77|4.17|5.79|4.19|5.82|4.22|5.77|4.17|0
1673556000000|2023-01-12 20:40:00|5.78|4.18|5.8|4.2|5.81|4.21|5.76|4.16|0
1673556300000|2023-01-12 20:45:00|5.81|4.21|5.86|4.26|5.88|4.28|5.81|4.21|0
1673556600000|2023-01-12 20:50:00|5.82|4.22|5.8|4.2|5.83|4.23|5.78|4.18|0
1673556900000|2023-01-12 20:55:00|5.78|4.18|5.75|4.15|5.8|4.2|5.73|4.13|0
1673557200000|2023-01-12 21:00:00|5.74|4.14|5.76|4.16|5.77|4.17|5.74|4.14|0
1673557500000|2023-01-12 21:05:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1673557800000|2023-01-12 21:10:00|5.74|4.14|5.73|4.13|5.75|4.15|5.73|4.13|0
1673558100000|2023-01-12 21:15:00|5.93|3.93|5.94|3.94|5.94|3.94|5.93|3.93|0
1673558400000|2023-01-12 21:20:00|5.93|3.93|5.85|3.85|5.94|3.94|5.85|3.85|0
1673558700000|2023-01-12 21:25:00|5.86|3.86|5.86|3.86|5.87|3.87|5.86|3.86|0
1673559000000|2023-01-12 21:30:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1673559300000|2023-01-12 21:35:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1673559600000|2023-01-12 21:40:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1673559900000|2023-01-12 21:45:00|5.86|3.86|5.87|3.87|5.87|3.87|5.86|3.86|0
1673560200000|2023-01-12 21:50:00|5.86|3.86|5.87|3.87|5.87|3.87|5.86|3.86|0
1673560500000|2023-01-12 21:55:00|5.86|3.86|5.87|3.87|5.87|3.87|5.86|3.86|0
1673560800000|2023-01-12 22:00:00|5.86|3.86|5.86|3.86|5.87|3.87|5.86|3.86|0
1673561700000|2023-01-12 22:15:00|5.87|3.87|5.86|3.86|5.87|3.87|5.86|3.86|0
1673562600000|2023-01-12 22:30:00|5.85|3.85|5.85|3.85|5.85|3.85|5.85|3.85|0
1673562900000|2023-01-12 22:35:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1673563500000|2023-01-12 22:45:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1673563800000|2023-01-12 22:50:00|5.86|3.86|5.86|3.86|5.86|3.86|5.86|3.86|0
1673564100000|2023-01-12 22:55:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1673564400000|2023-01-12 23:00:00|5.86|3.86|5.88|3.88|5.88|3.88|5.86|3.86|0
1673564700000|2023-01-12 23:05:00|5.89|3.89|5.87|3.87|5.89|3.89|5.87|3.87|0
1673565000000|2023-01-12 23:10:00|5.86|3.86|5.86|3.86|5.87|3.87|5.86|3.86|0
1673565300000|2023-01-12 23:15:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1673565600000|2023-01-12 23:20:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1673565900000|2023-01-12 23:25:00|5.86|3.86|5.84|3.84|5.86|3.86|5.84|3.84|0
1673566200000|2023-01-12 23:30:00|5.85|3.85|5.85|3.85|5.86|3.86|5.84|3.84|0
1673566500000|2023-01-12 23:35:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1673566800000|2023-01-12 23:40:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1673567100000|2023-01-12 23:45:00|5.84|3.84|5.85|3.85|5.85|3.85|5.84|3.84|0
1673567400000|2023-01-12 23:50:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1673567700000|2023-01-12 23:55:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1673568000000|2023-01-13 00:00:00|5.83|3.83|5.81|3.81|5.84|3.84|5.81|3.81|0
1673568300000|2023-01-13 00:05:00|5.82|3.82|5.81|3.81|5.83|3.83|5.81|3.81|0
1673568600000|2023-01-13 00:10:00|5.82|3.82|5.82|3.82|5.83|3.83|5.81|3.81|0
1673568900000|2023-01-13 00:15:00|5.81|3.81|5.81|3.81|5.82|3.82|5.8|3.8|0
1673569200000|2023-01-13 00:20:00|5.8|3.8|5.8|3.8|5.81|3.81|5.8|3.8|0
1673569500000|2023-01-13 00:25:00|5.79|3.79|5.81|3.81|5.82|3.82|5.79|3.79|0
1673569800000|2023-01-13 00:30:00|5.8|3.8|5.82|3.82|5.82|3.82|5.8|3.8|0
1673570100000|2023-01-13 00:35:00|5.83|3.83|5.82|3.82|5.83|3.83|5.81|3.81|0
1673570400000|2023-01-13 00:40:00|5.83|3.83|5.84|3.84|5.84|3.84|5.83|3.83|0
1673570700000|2023-01-13 00:45:00|5.83|3.83|5.83|3.83|5.84|3.84|5.83|3.83|0
1673571000000|2023-01-13 00:50:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1673571300000|2023-01-13 00:55:00|5.83|3.83|5.84|3.84|5.84|3.84|5.83|3.83|0
1673571600000|2023-01-13 01:00:00|5.85|3.85|5.83|3.83|5.85|3.85|5.83|3.83|0
1673571900000|2023-01-13 01:05:00|5.82|3.82|5.83|3.83|5.83|3.83|5.82|3.82|0
1673572200000|2023-01-13 01:10:00|5.82|3.82|5.82|3.82|5.83|3.83|5.82|3.82|0
1673572500000|2023-01-13 01:15:00|5.83|3.83|5.86|3.86|5.87|3.87|5.83|3.83|0
1673572800000|2023-01-13 01:20:00|5.87|3.87|5.88|3.88|5.88|3.88|5.85|3.85|0
1673573100000|2023-01-13 01:25:00|5.87|3.87|5.87|3.87|5.89|3.89|5.86|3.86|0
1673573400000|2023-01-13 01:30:00|5.88|3.88|5.92|3.92|5.93|3.93|5.88|3.88|0
1673573700000|2023-01-13 01:35:00|5.93|3.93|5.92|3.92|5.93|3.93|5.91|3.91|0
1673574000000|2023-01-13 01:40:00|5.91|3.91|5.89|3.89|5.92|3.92|5.89|3.89|0
1673574300000|2023-01-13 01:45:00|5.9|3.9|5.91|3.91|5.91|3.91|5.89|3.89|0
1673574600000|2023-01-13 01:50:00|5.9|3.9|5.9|3.9|5.92|3.92|5.9|3.9|0
1673574900000|2023-01-13 01:55:00|5.91|3.91|5.91|3.91|5.92|3.92|5.89|3.89|0
1673575200000|2023-01-13 02:00:00|5.92|3.92|5.94|3.94|5.94|3.94|5.91|3.91|0
1673575500000|2023-01-13 02:05:00|5.93|3.93|5.94|3.94|5.94|3.94|5.92|3.92|0
1673575800000|2023-01-13 02:10:00|5.93|3.93|5.95|3.95|5.96|3.96|5.93|3.93|0
1673576100000|2023-01-13 02:15:00|5.96|3.96|5.98|3.98|5.98|3.98|5.96|3.96|0
1673576400000|2023-01-13 02:20:00|5.97|3.97|5.97|3.97|5.98|3.98|5.96|3.96|0
1673576700000|2023-01-13 02:25:00|5.96|3.96|5.98|3.98|5.98|3.98|5.96|3.96|0
1673577000000|2023-01-13 02:30:00|5.99|3.99|5.95|3.95|5.99|3.99|5.95|3.95|0
1673577300000|2023-01-13 02:35:00|5.96|3.96|5.94|3.94|5.96|3.96|5.94|3.94|0
1673577600000|2023-01-13 02:40:00|5.95|3.95|5.94|3.94|5.95|3.95|5.93|3.93|0
1673577900000|2023-01-13 02:45:00|5.93|3.93|5.94|3.94|5.95|3.95|5.93|3.93|0
1673578200000|2023-01-13 02:50:00|5.95|3.95|5.93|3.93|5.95|3.95|5.93|3.93|0
1673578500000|2023-01-13 02:55:00|5.94|3.94|5.94|3.94|5.95|3.95|5.93|3.93|0
1673578800000|2023-01-13 03:00:00|5.95|3.95|5.96|3.96|5.96|3.96|5.94|3.94|0
1673579100000|2023-01-13 03:05:00|5.95|3.95|5.95|3.95|5.96|3.96|5.94|3.94|0
1673579400000|2023-01-13 03:10:00|5.94|3.94|5.94|3.94|5.95|3.95|5.94|3.94|0
1673579700000|2023-01-13 03:15:00|5.95|3.95|5.94|3.94|5.95|3.95|5.93|3.93|0
1673580000000|2023-01-13 03:20:00|5.93|3.93|5.94|3.94|5.94|3.94|5.92|3.92|0
1673580300000|2023-01-13 03:25:00|5.93|3.93|5.95|3.95|5.95|3.95|5.93|3.93|0
1673580600000|2023-01-13 03:30:00|5.94|3.94|5.96|3.96|5.96|3.96|5.94|3.94|0
1673580900000|2023-01-13 03:35:00|5.95|3.95|5.97|3.97|5.97|3.97|5.95|3.95|0
1673581200000|2023-01-13 03:40:00|5.98|3.98|5.97|3.97|5.98|3.98|5.96|3.96|0
1673581500000|2023-01-13 03:45:00|5.96|3.96|5.97|3.97|5.97|3.97|5.96|3.96|0
1673581800000|2023-01-13 03:50:00|5.96|3.96|5.95|3.95|5.97|3.97|5.95|3.95|0
1673582100000|2023-01-13 03:55:00|5.96|3.96|5.95|3.95|5.96|3.96|5.94|3.94|0
1673582400000|2023-01-13 04:00:00|5.94|3.94|5.95|3.95|5.96|3.96|5.94|3.94|0
1673582700000|2023-01-13 04:05:00|5.94|3.94|5.93|3.93|5.95|3.95|5.93|3.93|0
1673583000000|2023-01-13 04:10:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673583300000|2023-01-13 04:15:00|5.93|3.93|5.94|3.94|5.94|3.94|5.93|3.93|0
1673583600000|2023-01-13 04:20:00|5.93|3.93|5.93|3.93|5.93|3.93|5.93|3.93|0
1673583900000|2023-01-13 04:25:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673584200000|2023-01-13 04:30:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1673584500000|2023-01-13 04:35:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1673584800000|2023-01-13 04:40:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673585400000|2023-01-13 04:50:00|5.95|3.95|5.94|3.94|5.95|3.95|5.94|3.94|0
1673585700000|2023-01-13 04:55:00|5.93|3.93|5.93|3.93|5.95|3.95|5.93|3.93|0
1673586000000|2023-01-13 05:00:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1673586300000|2023-01-13 05:05:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673586600000|2023-01-13 05:10:00|5.95|3.95|5.94|3.94|5.95|3.95|5.94|3.94|0
1673586900000|2023-01-13 05:15:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1673587200000|2023-01-13 05:20:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673587500000|2023-01-13 05:25:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1673587800000|2023-01-13 05:30:00|5.94|3.94|5.95|3.95|5.95|3.95|5.94|3.94|0
1673588100000|2023-01-13 05:35:00|5.94|3.94|5.95|3.95|5.95|3.95|5.94|3.94|0
1673588400000|2023-01-13 05:40:00|5.94|3.94|5.93|3.93|5.95|3.95|5.93|3.93|0
1673588700000|2023-01-13 05:45:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1673589000000|2023-01-13 05:50:00|5.93|3.93|5.94|3.94|5.94|3.94|5.93|3.93|0
1673589300000|2023-01-13 05:55:00|5.93|3.93|5.93|3.93|5.93|3.93|5.93|3.93|0
1673589600000|2023-01-13 06:00:00|5.92|3.92|5.93|3.93|5.93|3.93|5.92|3.92|0
1673589900000|2023-01-13 06:05:00|5.92|3.92|5.92|3.92|5.93|3.93|5.91|3.91|0
1673590200000|2023-01-13 06:10:00|5.91|3.91|5.94|3.94|5.94|3.94|5.91|3.91|0
1673590500000|2023-01-13 06:15:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1673590800000|2023-01-13 06:20:00|5.91|3.91|5.89|3.89|5.91|3.91|5.89|3.89|0
1673591100000|2023-01-13 06:25:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1673591400000|2023-01-13 06:30:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1673591700000|2023-01-13 06:35:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1673592000000|2023-01-13 06:40:00|5.88|3.88|5.9|3.9|5.91|3.91|5.88|3.88|0
1673592300000|2023-01-13 06:45:00|5.91|3.91|5.92|3.92|5.92|3.92|5.9|3.9|0
1673592600000|2023-01-13 06:50:00|5.91|3.91|5.9|3.9|5.92|3.92|5.9|3.9|0
1673592900000|2023-01-13 06:55:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1673593200000|2023-01-13 07:00:00|5.9|3.9|5.87|3.87|5.9|3.9|5.69|3.69|0
1673593500000|2023-01-13 07:05:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1673593800000|2023-01-13 07:10:00|5.84|3.84|5.85|3.85|5.86|3.86|5.84|3.84|0
1673594100000|2023-01-13 07:15:00|5.86|3.86|5.85|3.85|5.86|3.86|5.84|3.84|0
1673594400000|2023-01-13 07:20:00|5.84|3.84|5.83|3.83|5.86|3.86|5.83|3.83|0
1673594700000|2023-01-13 07:25:00|5.84|3.84|5.86|3.86|5.86|3.86|5.84|3.84|0
1673595000000|2023-01-13 07:30:00|5.85|3.85|5.83|3.83|5.86|3.86|5.82|3.82|0
1673595300000|2023-01-13 07:35:00|5.84|3.84|5.84|3.84|5.85|3.85|5.83|3.83|0
1673595600000|2023-01-13 07:40:00|5.85|3.85|5.83|3.83|5.85|3.85|5.83|3.83|0
1673595900000|2023-01-13 07:45:00|5.82|3.82|5.82|3.82|5.83|3.83|5.8|3.8|0
1673596200000|2023-01-13 07:50:00|5.81|3.81|5.8|3.8|5.82|3.82|5.8|3.8|0
1673596500000|2023-01-13 07:55:00|5.81|3.81|5.8|3.8|5.83|3.83|5.8|3.8|0
1673596800000|2023-01-13 08:00:00|5.82|3.82|5.86|3.86|5.87|3.87|5.81|3.81|0
1673597100000|2023-01-13 08:05:00|5.66|4.06|5.68|4.08|5.69|4.09|5.65|4.05|0
1673597400000|2023-01-13 08:10:00|5.67|4.07|5.66|4.06|5.68|4.08|5.64|4.04|0
1673597700000|2023-01-13 08:15:00|5.65|4.05|5.63|4.03|5.66|4.06|5.62|4.02|0
1673598000000|2023-01-13 08:20:00|5.62|4.02|5.61|4.01|5.63|4.03|5.59|3.99|0
1673598300000|2023-01-13 08:25:00|5.62|4.02|5.61|4.01|5.62|4.02|5.6|4|0
1673598600000|2023-01-13 08:30:00|5.6|4|5.62|4.02|5.63|4.03|5.59|3.99|0
1673598900000|2023-01-13 08:35:00|5.61|4.01|5.61|4.01|5.63|4.03|5.61|4.01|0
1673599200000|2023-01-13 08:40:00|5.6|4|5.62|4.02|5.62|4.02|5.59|3.99|0
1673599500000|2023-01-13 08:45:00|5.61|4.01|5.61|4.01|5.61|4.01|5.58|3.98|0
1673599800000|2023-01-13 08:50:00|5.62|4.02|5.61|4.01|5.62|4.02|5.6|4|0
1673600100000|2023-01-13 08:55:00|5.62|4.02|5.59|3.99|5.62|4.02|5.59|3.99|0
1673600400000|2023-01-13 09:00:00|5.6|4|5.58|3.98|5.62|4.02|5.58|3.98|0
1673600700000|2023-01-13 09:05:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1673601000000|2023-01-13 09:10:00|5.56|3.96|5.55|3.95|5.57|3.97|5.55|3.95|0
1673601300000|2023-01-13 09:15:00|5.56|3.96|5.58|3.98|5.59|3.99|5.55|3.95|0
1673601600000|2023-01-13 09:20:00|5.59|3.99|5.6|4|5.6|4|5.58|3.98|0
1673601900000|2023-01-13 09:25:00|5.62|4.02|5.63|4.03|5.64|4.04|5.61|4.01|0
1673602200000|2023-01-13 09:30:00|5.62|4.02|5.6|4|5.62|4.02|5.6|4|0
1673602500000|2023-01-13 09:35:00|5.61|4.01|5.61|4.01|5.61|4.01|5.59|3.99|0
1673602800000|2023-01-13 09:40:00|5.6|4|5.6|4|5.62|4.02|5.59|3.99|0
1673603100000|2023-01-13 09:45:00|5.59|3.99|5.59|3.99|5.6|4|5.58|3.98|0
1673603400000|2023-01-13 09:50:00|5.6|4|5.56|3.96|5.6|4|5.55|3.95|0
1673603700000|2023-01-13 09:55:00|5.55|3.95|5.56|3.96|5.56|3.96|5.54|3.94|0
1673604000000|2023-01-13 10:00:00|5.57|3.97|5.56|3.96|5.58|3.98|5.56|3.96|0
1673604300000|2023-01-13 10:05:00|5.57|3.97|5.57|3.97|5.58|3.98|5.56|3.96|0
1673604600000|2023-01-13 10:10:00|5.56|3.96|5.55|3.95|5.57|3.97|5.54|3.94|0
1673604900000|2023-01-13 10:15:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1673605200000|2023-01-13 10:20:00|5.54|3.94|6.15|4.55|6.15|4.55|5.54|3.94|0
1673605500000|2023-01-13 10:25:00|6.16|4.56|6.43|4.83|6.43|4.83|6.15|4.55|0
1673605800000|2023-01-13 10:30:00|6.42|4.82|6.42|4.82|6.44|4.84|6.42|4.82|0
1673606100000|2023-01-13 10:35:00|6.41|4.81|6.42|4.82|6.44|4.84|6.41|4.81|0
1673606400000|2023-01-13 10:40:00|6.41|4.81|6.43|4.83|6.43|4.83|6.41|4.81|0
1673606700000|2023-01-13 10:45:00|6.44|4.84|6.44|4.84|6.46|4.86|6.42|4.82|0
1673607000000|2023-01-13 10:50:00|6.43|4.83|6.45|4.85|6.46|4.86|6.43|4.83|0
1673607300000|2023-01-13 10:55:00|6.46|4.86|6.43|4.83|6.46|4.86|6.42|4.82|0
1673607600000|2023-01-13 11:00:00|6.44|4.84|6.48|4.88|6.48|4.88|6.43|4.83|0
1673607900000|2023-01-13 11:05:00|6.47|4.87|6.47|4.87|6.48|4.88|6.45|4.85|0
1673608200000|2023-01-13 11:10:00|6.46|4.86|6.45|4.85|6.48|4.88|6.45|4.85|0
1673608500000|2023-01-13 11:15:00|6.46|4.86|6.48|4.88|6.48|4.88|6.44|4.84|0
1673608800000|2023-01-13 11:20:00|6.47|4.87|6.49|4.89|6.5|4.9|6.47|4.87|0
1673609100000|2023-01-13 11:25:00|6.5|4.9|6.53|4.93|6.53|4.93|6.5|4.9|0
1673609400000|2023-01-13 11:30:00|6.54|4.94|6.58|4.98|6.59|4.99|6.53|4.93|0
1673609700000|2023-01-13 11:35:00|6.57|4.97|6.61|5.01|6.62|5.02|6.55|4.95|0
1673610000000|2023-01-13 11:40:00|6.6|5|6.56|4.96|6.6|5|6.56|4.96|0
1673610300000|2023-01-13 11:45:00|6.57|4.97|6.59|4.99|6.61|5.01|6.53|4.93|0
1673610600000|2023-01-13 11:50:00|6.6|5|6.63|5.03|6.64|5.04|6.57|4.97|0
1673610900000|2023-01-13 11:55:00|6.62|5.02|6.62|5.02|6.64|5.04|6.6|5|0
1673611200000|2023-01-13 12:00:00|6.61|5.01|6.59|4.99|6.61|5.01|6.58|4.98|0
1673611500000|2023-01-13 12:05:00|6.58|4.98|6.6|5|6.64|5.04|6.58|4.98|0
1673611800000|2023-01-13 12:10:00|6.61|5.01|6.63|5.03|6.66|5.06|6.6|5|0
1673612100000|2023-01-13 12:15:00|6.64|5.04|6.64|5.04|6.65|5.05|6.61|5.01|0
1673612400000|2023-01-13 12:20:00|6.65|5.05|6.76|5.16|6.76|5.16|6.65|5.05|0
1673612700000|2023-01-13 12:25:00|6.78|5.18|6.81|5.21|6.81|5.21|6.76|5.16|0
1673613000000|2023-01-13 12:30:00|6.82|5.22|6.76|5.16|6.84|5.24|6.75|5.15|0
1673613300000|2023-01-13 12:35:00|6.75|5.15|6.8|5.2|6.8|5.2|6.75|5.15|0
1673613600000|2023-01-13 12:40:00|6.79|5.19|6.85|5.25|6.85|5.25|6.79|5.19|0
1673613900000|2023-01-13 12:45:00|6.84|5.24|6.66|5.06|6.84|5.24|6.5|4.9|0
1673614200000|2023-01-13 12:50:00|6.65|5.05|6.7|5.1|6.7|5.1|6.64|5.04|0
1673614500000|2023-01-13 12:55:00|6.71|5.11|6.71|5.11|6.73|5.13|6.7|5.1|0
1673614800000|2023-01-13 13:00:00|6.7|5.1|6.72|5.12|6.72|5.12|6.67|5.07|0
1673615100000|2023-01-13 13:05:00|6.71|5.11|6.74|5.14|6.76|5.16|6.71|5.11|0
1673615400000|2023-01-13 13:10:00|6.75|5.15|6.72|5.12|6.75|5.15|6.7|5.1|0
1673615700000|2023-01-13 13:15:00|6.73|5.13|6.71|5.11|6.74|5.14|6.68|5.08|0
1673616000000|2023-01-13 13:20:00|6.7|5.1|6.67|5.07|6.71|5.11|6.67|5.07|0
1673616300000|2023-01-13 13:25:00|6.68|5.08|6.74|5.14|6.74|5.14|6.67|5.07|0
1673616600000|2023-01-13 13:30:00|6.73|5.13|6.75|5.15|6.78|5.18|6.73|5.13|0
1673616900000|2023-01-13 13:35:00|6.76|5.16|6.7|5.1|6.76|5.16|6.7|5.1|0
1673617200000|2023-01-13 13:40:00|6.69|5.09|6.71|5.11|6.73|5.13|6.69|5.09|0
1673617500000|2023-01-13 13:45:00|6.72|5.12|6.72|5.12|6.76|5.16|6.7|5.1|0
1673617800000|2023-01-13 13:50:00|6.73|5.13|6.73|5.13|6.75|5.15|6.7|5.1|0
1673618100000|2023-01-13 13:55:00|6.74|5.14|6.72|5.12|6.76|5.16|6.72|5.12|0
1673618400000|2023-01-13 14:00:00|6.71|5.11|6.76|5.16|6.77|5.17|6.71|5.11|0
1673618700000|2023-01-13 14:05:00|6.75|5.15|6.77|5.17|6.78|5.18|6.75|5.15|0
1673619000000|2023-01-13 14:10:00|6.76|5.16|6.72|5.12|6.76|5.16|6.72|5.12|0
1673619300000|2023-01-13 14:15:00|6.73|5.13|6.75|5.15|6.76|5.16|6.72|5.12|0
1673619600000|2023-01-13 14:20:00|6.74|5.14|6.73|5.13|6.75|5.15|6.72|5.12|0
1673619900000|2023-01-13 14:25:00|6.74|5.14|6.69|5.09|6.74|5.14|6.67|5.07|0
1673620200000|2023-01-13 14:30:00|6.68|5.08|6.51|4.91|6.68|5.08|6.5|4.9|0
1673620500000|2023-01-13 14:35:00|6.52|4.92|6.57|4.97|6.62|5.02|6.52|4.92|0
1673620800000|2023-01-13 14:40:00|6.56|4.96|6.51|4.91|6.63|5.03|6.5|4.9|0
1673621100000|2023-01-13 14:45:00|6.52|4.92|6.46|4.86|6.56|4.96|6.39|4.79|0
1673621400000|2023-01-13 14:50:00|6.45|4.85|6.38|4.78|6.45|4.85|6.35|4.75|0
1673621700000|2023-01-13 14:55:00|6.37|4.77|6.39|4.79|6.41|4.81|6.34|4.74|0
1673622000000|2023-01-13 15:00:00|6.45|4.85|6.35|4.75|6.45|4.85|6.27|4.67|0
1673622300000|2023-01-13 15:05:00|6.34|4.74|6.29|4.69|6.47|4.87|6.25|4.65|0
1673622600000|2023-01-13 15:10:00|6.3|4.7|6.25|4.65|6.3|4.7|6.21|4.61|0
1673622900000|2023-01-13 15:15:00|6.24|4.64|6.25|4.65|6.28|4.68|6.21|4.61|0
1673623200000|2023-01-13 15:20:00|6.24|4.64|6.16|4.56|6.26|4.66|6.15|4.55|0
1673623500000|2023-01-13 15:25:00|6.17|4.57|6.15|4.55|6.19|4.59|6.15|4.55|0
1673623800000|2023-01-13 15:30:00|6.14|4.54|6.16|4.56|6.33|4.73|6.11|4.51|0
1673624100000|2023-01-13 15:35:00|6.15|4.55|6.14|4.54|6.15|4.55|6.12|4.52|0
1673624400000|2023-01-13 15:40:00|6.13|4.53|6.1|4.5|6.13|4.53|6.07|4.47|0
1673624700000|2023-01-13 15:45:00|6.11|4.51|6.03|4.43|6.11|4.51|6.02|4.42|0
1673625000000|2023-01-13 15:50:00|6.02|4.42|6.05|4.45|6.08|4.48|6.02|4.42|0
1673625300000|2023-01-13 15:55:00|6.04|4.44|6.06|4.46|6.08|4.48|6.02|4.42|0
1673625600000|2023-01-13 16:00:00|6.05|4.45|6.07|4.47|6.12|4.52|6.03|4.43|0
1673625900000|2023-01-13 16:05:00|6.08|4.48|6.1|4.5|6.11|4.51|6.06|4.46|0
1673626200000|2023-01-13 16:10:00|6.11|4.51|6.14|4.54|6.15|4.55|6.09|4.49|0
1673626500000|2023-01-13 16:15:00|6.13|4.53|6.23|4.63|6.26|4.66|6.13|4.53|0
1673626800000|2023-01-13 16:20:00|6.24|4.64|6.15|4.55|6.24|4.64|6.14|4.54|0
1673627100000|2023-01-13 16:25:00|6.14|4.54|6.18|4.58|6.2|4.6|6.14|4.54|0
1673627400000|2023-01-13 16:30:00|6.19|4.59|6.24|4.64|6.25|4.65|6.18|4.58|0
1673627700000|2023-01-13 16:35:00|6.23|4.63|6.25|4.65|6.25|4.65|6.21|4.61|0
1673628000000|2023-01-13 16:40:00|6.24|4.64|6.22|4.62|6.26|4.66|6.21|4.61|0
1673628300000|2023-01-13 16:45:00|6.21|4.61|6.24|4.64|6.28|4.68|6.21|4.61|0
1673628600000|2023-01-13 16:50:00|6.23|4.63|6.22|4.62|6.26|4.66|6.21|4.61|0
1673628900000|2023-01-13 16:55:00|6.23|4.63|6.21|4.61|6.26|4.66|6.2|4.6|0
1673629200000|2023-01-13 17:00:00|6.22|4.62|6.12|4.52|6.22|4.62|6.09|4.49|0
1673629500000|2023-01-13 17:05:00|6.13|4.53|6.1|4.5|6.13|4.53|6.09|4.49|0
1673629800000|2023-01-13 17:10:00|6.09|4.49|6.06|4.46|6.1|4.5|6.05|4.45|0
1673630100000|2023-01-13 17:15:00|6.07|4.47|6.04|4.44|6.07|4.47|6.04|4.44|0
1673630400000|2023-01-13 17:20:00|6.05|4.45|6.06|4.46|6.07|4.47|6.04|4.44|0
1673630700000|2023-01-13 17:25:00|6.05|4.45|5.95|4.35|6.06|4.46|5.94|4.34|0
1673631000000|2023-01-13 17:30:00|5.96|4.36|5.97|4.37|5.99|4.39|5.95|4.35|0
1673631300000|2023-01-13 17:35:00|5.96|4.36|6|4.4|6.01|4.41|5.96|4.36|0
1673631600000|2023-01-13 17:40:00|5.99|4.39|5.96|4.36|6|4.4|5.96|4.36|0
1673631900000|2023-01-13 17:45:00|5.95|4.35|5.96|4.36|5.97|4.37|5.94|4.34|0
1673632200000|2023-01-13 17:50:00|5.95|4.35|5.95|4.35|5.97|4.37|5.94|4.34|0
1673632500000|2023-01-13 17:55:00|5.94|4.34|5.92|4.32|5.95|4.35|5.91|4.31|0
1673632800000|2023-01-13 18:00:00|5.93|4.33|5.93|4.33|5.93|4.33|5.9|4.3|0
1673633100000|2023-01-13 18:05:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1673633400000|2023-01-13 18:10:00|5.93|4.33|6.06|4.46|6.07|4.47|5.91|4.31|0
1673633700000|2023-01-13 18:15:00|6.07|4.47|6.11|4.51|6.11|4.51|6.07|4.47|0
1673634000000|2023-01-13 18:20:00|6.12|4.52|6.1|4.5|6.13|4.53|6.1|4.5|0
1673634300000|2023-01-13 18:25:00|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1673634600000|2023-01-13 18:30:00|6.1|4.5|6.04|4.44|6.1|4.5|6.04|4.44|0
1673634900000|2023-01-13 18:35:00|6.05|4.45|6.02|4.42|6.07|4.47|6.02|4.42|0
1673635200000|2023-01-13 18:40:00|6.01|4.41|5.97|4.37|6.01|4.41|5.96|4.36|0
1673635500000|2023-01-13 18:45:00|5.98|4.38|5.95|4.35|5.99|4.39|5.93|4.33|0
1673635800000|2023-01-13 18:50:00|5.94|4.34|5.97|4.37|5.97|4.37|5.93|4.33|0
1673636100000|2023-01-13 18:55:00|5.96|4.36|5.93|4.33|6.12|4.52|5.93|4.33|0
1673636400000|2023-01-13 19:00:00|5.92|4.32|5.94|4.34|5.96|4.36|5.9|4.3|0
1673636700000|2023-01-13 19:05:00|5.93|4.33|5.97|4.37|5.97|4.37|5.92|4.32|0
1673637000000|2023-01-13 19:10:00|5.96|4.36|5.94|4.34|5.96|4.36|5.93|4.33|0
1673637300000|2023-01-13 19:15:00|5.93|4.33|5.95|4.35|5.95|4.35|5.92|4.32|0
1673637600000|2023-01-13 19:20:00|5.96|4.36|5.95|4.35|5.97|4.37|5.95|4.35|0
1673637900000|2023-01-13 19:25:00|5.96|4.36|5.92|4.32|5.96|4.36|5.92|4.32|0
1673638200000|2023-01-13 19:30:00|5.91|4.31|5.92|4.32|5.93|4.33|5.89|4.29|0
1673638500000|2023-01-13 19:35:00|5.91|4.31|5.9|4.3|5.95|4.35|5.9|4.3|0
1673638800000|2023-01-13 19:40:00|5.91|4.31|5.92|4.32|5.94|4.34|5.91|4.31|0
1673639100000|2023-01-13 19:45:00|5.91|4.31|5.91|4.31|5.94|4.34|5.89|4.29|0
1673639400000|2023-01-13 19:50:00|5.92|4.32|5.94|4.34|5.94|4.34|5.91|4.31|0
1673639700000|2023-01-13 19:55:00|5.93|4.33|5.91|4.31|5.95|4.35|5.9|4.3|0
1673640000000|2023-01-13 20:00:00|5.9|4.3|5.88|4.28|5.92|4.32|5.88|4.28|0
1673640300000|2023-01-13 20:05:00|5.89|4.29|6.2|4.6|6.22|4.62|5.88|4.28|0
1673640600000|2023-01-13 20:10:00|6.19|4.59|6.22|4.62|6.22|4.62|6.18|4.58|0
1673640900000|2023-01-13 20:15:00|6.21|4.61|6.19|4.59|6.22|4.62|6.19|4.59|0
1673641200000|2023-01-13 20:20:00|6.2|4.6|6.18|4.58|6.2|4.6|6.17|4.57|0
1673641500000|2023-01-13 20:25:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1673641800000|2023-01-13 20:30:00|6.15|4.55|6.15|4.55|6.17|4.57|6.14|4.54|0
1673642100000|2023-01-13 20:35:00|6.14|4.54|6.06|4.46|6.14|4.54|6.06|4.46|0
1673642400000|2023-01-13 20:40:00|6.05|4.45|6.09|4.49|6.1|4.5|6.05|4.45|0
1673642700000|2023-01-13 20:45:00|6.1|4.5|6.12|4.52|6.15|4.55|6.1|4.5|0
1673643000000|2023-01-13 20:50:00|6.14|4.54|6.14|4.54|6.16|4.56|6.13|4.53|0
1673643300000|2023-01-13 20:55:00|6.12|4.52|6.13|4.53|6.13|4.53|6.09|4.49|0
1673643600000|2023-01-13 21:00:00|6.12|4.52|6.16|4.56|6.16|4.56|6.11|4.51|0
1673643900000|2023-01-13 21:05:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1673644200000|2023-01-13 21:10:00|6.16|4.56|6.16|4.56|6.17|4.57|6.16|4.56|0
1673855100000|2023-01-16 07:45:00|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1673855400000|2023-01-16 07:50:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1673855700000|2023-01-16 07:55:00|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1673856000000|2023-01-16 08:00:00|6.24|4.64|6.23|4.63|6.24|4.64|6.22|4.62|0
1673856300000|2023-01-16 08:05:00|6.24|4.64|6.29|4.69|6.3|4.7|6.23|4.63|0
1673856600000|2023-01-16 08:10:00|6.3|4.7|6.29|4.69|6.3|4.7|6.27|4.67|0
1673856900000|2023-01-16 08:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1673857200000|2023-01-16 08:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1673857500000|2023-01-16 08:25:00|6.32|4.72|6.33|4.73|6.35|4.75|6.32|4.72|0
1673857800000|2023-01-16 08:30:00|6.34|4.74|6.35|4.75|6.35|4.75|6.33|4.73|0
1673858100000|2023-01-16 08:35:00|6.34|4.74|6.34|4.74|6.36|4.76|6.33|4.73|0
1673858400000|2023-01-16 08:40:00|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1673858700000|2023-01-16 08:45:00|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1673859000000|2023-01-16 08:50:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1673859300000|2023-01-16 08:55:00|6.42|4.82|6.4|4.8|6.43|4.83|6.39|4.79|0
1673859600000|2023-01-16 09:00:00|6.41|4.81|6.41|4.81|6.42|4.82|6.39|4.79|0
1673859900000|2023-01-16 09:05:00|6.42|4.82|6.42|4.82|6.44|4.84|6.41|4.81|0
1673860200000|2023-01-16 09:10:00|6.41|4.81|6.39|4.79|6.42|4.82|6.38|4.78|0
1673860500000|2023-01-16 09:15:00|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1673860800000|2023-01-16 09:20:00|6.41|4.81|6.38|4.78|6.41|4.81|6.38|4.78|0
1673861100000|2023-01-16 09:25:00|6.39|4.79|6.38|4.78|6.4|4.8|6.37|4.77|0
1673861400000|2023-01-16 09:30:00|6.39|4.79|6.38|4.78|6.4|4.8|6.37|4.77|0
1673861700000|2023-01-16 09:35:00|6.39|4.79|6.4|4.8|6.4|4.8|6.37|4.77|0
1673862000000|2023-01-16 09:40:00|6.41|4.81|6.42|4.82|6.44|4.84|6.4|4.8|0
1673862300000|2023-01-16 09:45:00|6.43|4.83|6.45|4.85|6.45|4.85|6.42|4.82|0
1673862600000|2023-01-16 09:50:00|6.44|4.84|6.42|4.82|6.45|4.85|6.42|4.82|0
1673862900000|2023-01-16 09:55:00|6.43|4.83|6.44|4.84|6.44|4.84|6.42|4.82|0
1673863200000|2023-01-16 10:00:00|6.43|4.83|6.42|4.82|6.44|4.84|6.42|4.82|0
1673863500000|2023-01-16 10:05:00|6.41|4.81|6.39|4.79|6.42|4.82|6.39|4.79|0
1673863800000|2023-01-16 10:10:00|6.38|4.78|6.38|4.78|6.4|4.8|6.38|4.78|0
1673864100000|2023-01-16 10:15:00|6.39|4.79|6.4|4.8|6.4|4.8|6.37|4.77|0
1673864400000|2023-01-16 10:20:00|6.39|4.79|6.36|4.76|6.39|4.79|6.35|4.75|0
1673864700000|2023-01-16 10:25:00|6.35|4.75|6.35|4.75|6.36|4.76|6.35|4.75|0
1673865000000|2023-01-16 10:30:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1673865300000|2023-01-16 10:35:00|6.36|4.76|6.37|4.77|6.37|4.77|6.35|4.75|0
1673865600000|2023-01-16 10:40:00|6.38|4.78|6.32|4.72|6.38|4.78|6.32|4.72|0
1673865900000|2023-01-16 10:45:00|6.33|4.73|6.33|4.73|6.33|4.73|6.32|4.72|0
1673866200000|2023-01-16 10:50:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1673866500000|2023-01-16 10:55:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1673866800000|2023-01-16 11:00:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1673867100000|2023-01-16 11:05:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1673867400000|2023-01-16 11:10:00|6.3|4.7|6.29|4.69|6.31|4.71|6.29|4.69|0
1673867700000|2023-01-16 11:15:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1673868000000|2023-01-16 11:20:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1673868300000|2023-01-16 11:25:00|6.29|4.69|6.3|4.7|6.31|4.71|6.29|4.69|0
1673868600000|2023-01-16 11:30:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1673868900000|2023-01-16 11:35:00|6.29|4.69|6.27|4.67|6.3|4.7|6.27|4.67|0
1673869200000|2023-01-16 11:40:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1673869500000|2023-01-16 11:45:00|6.27|4.67|6.26|4.66|6.28|4.68|6.26|4.66|0
1673869800000|2023-01-16 11:50:00|6.25|4.65|6.27|4.67|6.27|4.67|6.25|4.65|0
1673870100000|2023-01-16 11:55:00|6.26|4.66|6.28|4.68|6.29|4.69|6.26|4.66|0
1673870400000|2023-01-16 12:00:00|6.29|4.69|6.27|4.67|6.3|4.7|6.27|4.67|0
1673870700000|2023-01-16 12:05:00|6.28|4.68|6.3|4.7|6.3|4.7|6.27|4.67|0
1673871000000|2023-01-16 12:10:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1673871300000|2023-01-16 12:15:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1673871600000|2023-01-16 12:20:00|6.3|4.7|6.31|4.71|6.32|4.72|6.29|4.69|0
1673871900000|2023-01-16 12:25:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1673872200000|2023-01-16 12:30:00|6.33|4.73|6.32|4.72|6.33|4.73|6.31|4.71|0
1673872500000|2023-01-16 12:35:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1673872800000|2023-01-16 12:40:00|6.33|4.73|6.31|4.71|6.33|4.73|6.3|4.7|0
1673873100000|2023-01-16 12:45:00|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1673873400000|2023-01-16 12:50:00|6.29|4.69|6.3|4.7|6.32|4.72|6.15|4.55|0
1673873700000|2023-01-16 12:55:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1673874000000|2023-01-16 13:00:00|6.29|4.69|6.29|4.69|6.3|4.7|6.28|4.68|0
1673874300000|2023-01-16 13:05:00|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1673874600000|2023-01-16 13:10:00|6.29|4.69|6.26|4.66|6.29|4.69|6.26|4.66|0
1673874900000|2023-01-16 13:15:00|6.27|4.67|6.28|4.68|6.28|4.68|6.26|4.66|0
1673875200000|2023-01-16 13:20:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1673875500000|2023-01-16 13:25:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1673875800000|2023-01-16 13:30:00|6.28|4.68|6.23|4.63|6.29|4.69|6.23|4.63|0
1673876100000|2023-01-16 13:35:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1673876400000|2023-01-16 13:40:00|6.25|4.65|6.23|4.63|6.25|4.65|6.21|4.61|0
1673876700000|2023-01-16 13:45:00|6.22|4.62|6.22|4.62|6.23|4.63|6.22|4.62|0
1673877000000|2023-01-16 13:50:00|6.23|4.63|6.21|4.61|6.23|4.63|6.2|4.6|0
1673877300000|2023-01-16 13:55:00|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1673877600000|2023-01-16 14:00:00|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1673877900000|2023-01-16 14:05:00|6.21|4.61|6.2|4.6|6.22|4.62|6.2|4.6|0
1673878200000|2023-01-16 14:10:00|6.21|4.61|6.23|4.63|6.23|4.63|6.2|4.6|0
1673878500000|2023-01-16 14:15:00|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1673878800000|2023-01-16 14:20:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1673879100000|2023-01-16 14:25:00|6.21|4.61|6.22|4.62|6.22|4.62|6.2|4.6|0
1673879400000|2023-01-16 14:30:00|6.21|4.61|6.2|4.6|6.21|4.61|6.19|4.59|0
1673879700000|2023-01-16 14:35:00|6.19|4.59|6.18|4.58|6.19|4.59|6.17|4.57|0
1673880000000|2023-01-16 14:40:00|6.19|4.59|6.2|4.6|6.2|4.6|6.18|4.58|0
1673880300000|2023-01-16 14:45:00|6.19|4.59|6.19|4.59|6.2|4.6|6.19|4.59|0
1673880600000|2023-01-16 14:50:00|6.2|4.6|6.19|4.59|6.2|4.6|6.18|4.58|0
1673880900000|2023-01-16 14:55:00|6.2|4.6|6.19|4.59|6.2|4.6|6.18|4.58|0
1673881200000|2023-01-16 15:00:00|6.18|4.58|6.18|4.58|6.19|4.59|6.16|4.56|0
1673881500000|2023-01-16 15:05:00|6.19|4.59|6.19|4.59|6.19|4.59|6.18|4.58|0
1673881800000|2023-01-16 15:10:00|6.2|4.6|6.2|4.6|6.21|4.61|6.19|4.59|0
1673882100000|2023-01-16 15:15:00|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1673882400000|2023-01-16 15:20:00|6.19|4.59|6.18|4.58|6.2|4.6|6.18|4.58|0
1673882700000|2023-01-16 15:25:00|6.19|4.59|6.19|4.59|6.19|4.59|6.17|4.57|0
1673883000000|2023-01-16 15:30:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1673883300000|2023-01-16 15:35:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1673883600000|2023-01-16 15:40:00|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1673883900000|2023-01-16 15:45:00|6.14|4.54|6.16|4.56|6.17|4.57|6.14|4.54|0
1673884200000|2023-01-16 15:50:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1673884500000|2023-01-16 15:55:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1673884800000|2023-01-16 16:00:00|6.18|4.58|6.18|4.58|6.19|4.59|6.17|4.57|0
1673885100000|2023-01-16 16:05:00|6.17|4.57|6.17|4.57|6.18|4.58|6.17|4.57|0
1673885400000|2023-01-16 16:10:00|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1673885700000|2023-01-16 16:15:00|6.17|4.57|6.19|4.59|6.19|4.59|6.16|4.56|0
1673886000000|2023-01-16 16:20:00|6.18|4.58|6.19|4.59|6.2|4.6|6.18|4.58|0
1673886300000|2023-01-16 16:25:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1673886600000|2023-01-16 16:30:00|6.18|4.58|6.21|4.61|6.21|4.61|6.18|4.58|0
1673886900000|2023-01-16 16:35:00|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1673887200000|2023-01-16 16:40:00|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1673887500000|2023-01-16 16:45:00|6.24|4.64|6.25|4.65|6.25|4.65|6.23|4.63|0
1673919000000|2023-01-17 01:30:00|6.41|4.41|6.41|4.41|6.42|4.42|6.4|4.4|0
1673919300000|2023-01-17 01:35:00|6.42|4.42|6.4|4.4|6.43|4.43|6.4|4.4|0
1673919600000|2023-01-17 01:40:00|6.41|4.41|6.4|4.4|6.42|4.42|6.39|4.39|0
1673919900000|2023-01-17 01:45:00|6.41|4.41|6.41|4.41|6.42|4.42|6.4|4.4|0
1673920200000|2023-01-17 01:50:00|6.42|4.42|6.44|4.44|6.45|4.45|6.41|4.41|0
1673920500000|2023-01-17 01:55:00|6.43|4.43|6.44|4.44|6.45|4.45|6.43|4.43|0
1673920800000|2023-01-17 02:00:00|6.45|4.45|6.4|4.4|6.45|4.45|6.4|4.4|0
1673921100000|2023-01-17 02:05:00|6.2|4.6|6.21|4.61|6.22|4.62|6.2|4.6|0
1673921400000|2023-01-17 02:10:00|6.2|4.6|6.21|4.61|6.22|4.62|6.2|4.6|0
1673921700000|2023-01-17 02:15:00|6.22|4.62|6.23|4.63|6.23|4.63|6.21|4.61|0
1673922000000|2023-01-17 02:20:00|6.24|4.64|6.25|4.65|6.26|4.66|6.23|4.63|0
1673922300000|2023-01-17 02:25:00|6.26|4.66|6.29|4.69|6.29|4.69|6.26|4.66|0
1673922600000|2023-01-17 02:30:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1673922900000|2023-01-17 02:35:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1673923200000|2023-01-17 02:40:00|6.26|4.66|6.3|4.7|6.3|4.7|6.26|4.66|0
1673923500000|2023-01-17 02:45:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1673923800000|2023-01-17 02:50:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1673924100000|2023-01-17 02:55:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1673924400000|2023-01-17 03:00:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1673924700000|2023-01-17 03:05:00|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1673925000000|2023-01-17 03:10:00|6.27|4.67|6.29|4.69|6.3|4.7|6.27|4.67|0
1673925300000|2023-01-17 03:15:00|6.28|4.68|6.28|4.68|6.3|4.7|6.28|4.68|0
1673925600000|2023-01-17 03:20:00|6.27|4.67|6.26|4.66|6.27|4.67|6.25|4.65|0
1673925900000|2023-01-17 03:25:00|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1673926200000|2023-01-17 03:30:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1673926500000|2023-01-17 03:35:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1673926800000|2023-01-17 03:40:00|6.27|4.67|6.25|4.65|6.27|4.67|6.25|4.65|0
1673927100000|2023-01-17 03:45:00|6.24|4.64|6.25|4.65|6.26|4.66|6.24|4.64|0
1673927400000|2023-01-17 03:50:00|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1673927700000|2023-01-17 03:55:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1673928000000|2023-01-17 04:00:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1673928300000|2023-01-17 04:05:00|6.25|4.65|6.27|4.67|6.28|4.68|6.25|4.65|0
1673928600000|2023-01-17 04:10:00|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1673928900000|2023-01-17 04:15:00|6.27|4.67|6.25|4.65|6.27|4.67|6.25|4.65|0
1673929200000|2023-01-17 04:20:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1673929500000|2023-01-17 04:25:00|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1673929800000|2023-01-17 04:30:00|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1673930100000|2023-01-17 04:35:00|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1673930400000|2023-01-17 04:40:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1673930700000|2023-01-17 04:45:00|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1673931300000|2023-01-17 04:55:00|6.25|4.65|6.27|4.67|6.27|4.67|6.25|4.65|0
1673931600000|2023-01-17 05:00:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1673931900000|2023-01-17 05:05:00|6.27|4.67|6.26|4.66|6.27|4.67|6.25|4.65|0
1673932200000|2023-01-17 05:10:00|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1673932500000|2023-01-17 05:15:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1673932800000|2023-01-17 05:20:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1673933100000|2023-01-17 05:25:00|6.27|4.67|6.29|4.69|6.3|4.7|6.27|4.67|0
1673933400000|2023-01-17 05:30:00|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1673933700000|2023-01-17 05:35:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1673934000000|2023-01-17 05:40:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1673934300000|2023-01-17 05:45:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1673934600000|2023-01-17 05:50:00|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1673934900000|2023-01-17 05:55:00|6.27|4.67|6.27|4.67|6.28|4.68|6.27|4.67|0
1673935200000|2023-01-17 06:00:00|6.26|4.66|6.25|4.65|6.26|4.66|6.24|4.64|0
1673935500000|2023-01-17 06:05:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1673935800000|2023-01-17 06:10:00|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1673936100000|2023-01-17 06:15:00|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1673936400000|2023-01-17 06:20:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1673936700000|2023-01-17 06:25:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1673937000000|2023-01-17 06:30:00|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1673937600000|2023-01-17 06:40:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1673937900000|2023-01-17 06:45:00|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1673938200000|2023-01-17 06:50:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1673938500000|2023-01-17 06:55:00|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1673938800000|2023-01-17 07:00:00|6.29|4.69|6.29|4.69|6.32|4.72|6.29|4.69|0
1673939100000|2023-01-17 07:05:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1673939400000|2023-01-17 07:10:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1673939700000|2023-01-17 07:15:00|6.32|4.72|6.3|4.7|6.32|4.72|6.28|4.68|0
1673940000000|2023-01-17 07:20:00|6.29|4.69|6.31|4.71|6.32|4.72|6.29|4.69|0
1673940300000|2023-01-17 07:25:00|6.32|4.72|6.31|4.71|6.33|4.73|6.3|4.7|0
1673940600000|2023-01-17 07:30:00|6.3|4.7|6.34|4.74|6.35|4.75|6.3|4.7|0
1673940900000|2023-01-17 07:35:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1673941200000|2023-01-17 07:40:00|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1673941500000|2023-01-17 07:45:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1673941800000|2023-01-17 07:50:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1673942100000|2023-01-17 07:55:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1673942400000|2023-01-17 08:00:00|6.29|4.69|6.29|4.69|6.3|4.7|6.28|4.68|0
1673942700000|2023-01-17 08:05:00|6.28|4.68|6.25|4.65|6.29|4.69|6.25|4.65|0
1673943000000|2023-01-17 08:10:00|6.26|4.66|6.26|4.66|6.26|4.66|6.24|4.64|0
1673943300000|2023-01-17 08:15:00|6.25|4.65|6.26|4.66|6.27|4.67|6.25|4.65|0
1673943600000|2023-01-17 08:20:00|6.27|4.67|6.27|4.67|6.27|4.67|6.25|4.65|0
1673943900000|2023-01-17 08:25:00|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1673944200000|2023-01-17 08:30:00|6.26|4.66|6.3|4.7|6.31|4.71|6.26|4.66|0
1673944500000|2023-01-17 08:35:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1673944800000|2023-01-17 08:40:00|6.29|4.69|6.29|4.69|6.3|4.7|6.27|4.67|0
1673945100000|2023-01-17 08:45:00|6.28|4.68|6.26|4.66|6.28|4.68|6.26|4.66|0
1673945400000|2023-01-17 08:50:00|6.27|4.67|6.26|4.66|6.27|4.67|6.24|4.64|0
1673945700000|2023-01-17 08:55:00|6.27|4.67|6.26|4.66|6.27|4.67|6.24|4.64|0
1673946000000|2023-01-17 09:00:00|6.27|4.67|6.25|4.65|6.27|4.67|6.24|4.64|0
1673946300000|2023-01-17 09:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.22|4.62|0
1673946600000|2023-01-17 09:10:00|6.23|4.63|6.27|4.67|6.28|4.68|6.23|4.63|0
1673946900000|2023-01-17 09:15:00|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1673947200000|2023-01-17 09:20:00|6.29|4.69|6.33|4.73|6.34|4.74|6.29|4.69|0
1673947500000|2023-01-17 09:25:00|6.34|4.74|6.3|4.7|6.34|4.74|6.3|4.7|0
1673947800000|2023-01-17 09:30:00|6.29|4.69|6.26|4.66|6.29|4.69|6.25|4.65|0
1673948100000|2023-01-17 09:35:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1673948400000|2023-01-17 09:40:00|6.26|4.66|6.24|4.64|6.26|4.66|6.23|4.63|0
1673948700000|2023-01-17 09:45:00|6.23|4.63|6.25|4.65|6.26|4.66|6.23|4.63|0
1673949000000|2023-01-17 09:50:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1673949300000|2023-01-17 09:55:00|6.27|4.67|6.27|4.67|6.28|4.68|6.26|4.66|0
1673949600000|2023-01-17 10:00:00|6.28|4.68|6.29|4.69|6.29|4.69|6.27|4.67|0
1673949900000|2023-01-17 10:05:00|6.3|4.7|6.3|4.7|6.3|4.7|6.28|4.68|0
1673950200000|2023-01-17 10:10:00|6.31|4.71|6.3|4.7|6.31|4.71|6.28|4.68|0
1673950500000|2023-01-17 10:15:00|6.31|4.71|6.25|4.65|6.31|4.71|6.25|4.65|0
1673950800000|2023-01-17 10:20:00|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1673951100000|2023-01-17 10:25:00|6.25|4.65|6.26|4.66|6.28|4.68|6.25|4.65|0
1673951400000|2023-01-17 10:30:00|6.25|4.65|6.23|4.63|6.26|4.66|6.23|4.63|0
1673951700000|2023-01-17 10:35:00|6.24|4.64|6.25|4.65|6.25|4.65|6.23|4.63|0
1673952000000|2023-01-17 10:40:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1673952300000|2023-01-17 10:45:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1673952600000|2023-01-17 10:50:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1673952900000|2023-01-17 10:55:00|6.22|4.62|6.24|4.64|6.24|4.64|6.21|4.61|0
1673953200000|2023-01-17 11:00:00|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1673953500000|2023-01-17 11:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1673953800000|2023-01-17 11:10:00|6.25|4.65|6.25|4.65|6.27|4.67|6.25|4.65|0
1673954100000|2023-01-17 11:15:00|6.26|4.66|6.25|4.65|6.26|4.66|6.24|4.64|0
1673954400000|2023-01-17 11:20:00|6.26|4.66|6.25|4.65|6.26|4.66|6.24|4.64|0
1673954700000|2023-01-17 11:25:00|6.26|4.66|6.26|4.66|6.26|4.66|6.24|4.64|0
1673955000000|2023-01-17 11:30:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1673955300000|2023-01-17 11:35:00|6.24|4.64|6.25|4.65|6.26|4.66|6.24|4.64|0
1673955600000|2023-01-17 11:40:00|6.26|4.66|6.23|4.63|6.27|4.67|6.23|4.63|0
1673955900000|2023-01-17 11:45:00|6.24|4.64|6.25|4.65|6.25|4.65|6.23|4.63|0
1673956200000|2023-01-17 11:50:00|6.24|4.64|6.22|4.62|6.26|4.66|6.22|4.62|0
1673956500000|2023-01-17 11:55:00|6.23|4.63|6.21|4.61|6.23|4.63|6.21|4.61|0
1673956800000|2023-01-17 12:00:00|6.19|4.59|6.24|4.64|6.24|4.64|6.19|4.59|0
1673957100000|2023-01-17 12:05:00|6.23|4.63|6.21|4.61|6.24|4.64|6.2|4.6|0
1673957400000|2023-01-17 12:10:00|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1673957700000|2023-01-17 12:15:00|6.2|4.6|6.18|4.58|6.21|4.61|6.18|4.58|0
1673958000000|2023-01-17 12:20:00|6.2|4.6|6.2|4.6|6.24|4.64|6.19|4.59|0
1673958300000|2023-01-17 12:25:00|6.19|4.59|6.18|4.58|6.19|4.59|6.17|4.57|0
1673958600000|2023-01-17 12:30:00|6.17|4.57|6.18|4.58|6.2|4.6|6.17|4.57|0
1673958900000|2023-01-17 12:35:00|6.19|4.59|6.21|4.61|6.21|4.61|6.17|4.57|0
1673959200000|2023-01-17 12:40:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1673959500000|2023-01-17 12:45:00|6.23|4.63|6.25|4.65|6.26|4.66|6.23|4.63|0
1673959800000|2023-01-17 12:50:00|6.26|4.66|6.35|4.75|6.36|4.76|6.25|4.65|0
1673960100000|2023-01-17 12:55:00|6.34|4.74|6.33|4.73|6.35|4.75|6.33|4.73|0
1673960400000|2023-01-17 13:00:00|6.34|4.74|6.37|4.77|6.39|4.79|6.33|4.73|0
1673960700000|2023-01-17 13:05:00|6.38|4.78|6.36|4.76|6.38|4.78|6.36|4.76|0
1673961000000|2023-01-17 13:10:00|6.37|4.77|6.34|4.74|6.38|4.78|6.34|4.74|0
1673961300000|2023-01-17 13:15:00|6.33|4.73|6.31|4.71|6.35|4.75|6.31|4.71|0
1673961600000|2023-01-17 13:20:00|6.32|4.72|6.3|4.7|6.32|4.72|6.28|4.68|0
1673961900000|2023-01-17 13:25:00|6.29|4.69|6.3|4.7|6.32|4.72|6.29|4.69|0
1673962200000|2023-01-17 13:30:00|6.29|4.69|6.26|4.66|6.29|4.69|6.24|4.64|0
1673962500000|2023-01-17 13:35:00|6.25|4.65|6.28|4.68|6.3|4.7|6.24|4.64|0
1673962800000|2023-01-17 13:40:00|6.29|4.69|6.3|4.7|6.31|4.71|6.27|4.67|0
1673963100000|2023-01-17 13:45:00|6.29|4.69|6.29|4.69|6.31|4.71|6.26|4.66|0
1673963400000|2023-01-17 13:50:00|6.28|4.68|6.32|4.72|6.33|4.73|6.28|4.68|0
1673963700000|2023-01-17 13:55:00|6.33|4.73|6.32|4.72|6.35|4.75|6.32|4.72|0
1673964000000|2023-01-17 14:00:00|6.31|4.71|6.28|4.68|6.31|4.71|6.28|4.68|0
1673964300000|2023-01-17 14:05:00|6.29|4.69|6.25|4.65|6.3|4.7|6.25|4.65|0
1673964600000|2023-01-17 14:10:00|6.26|4.66|6.23|4.63|6.26|4.66|6.22|4.62|0
1673964900000|2023-01-17 14:15:00|6.22|4.62|6.26|4.66|6.27|4.67|6.22|4.62|0
1673965200000|2023-01-17 14:20:00|6.25|4.65|6.23|4.63|6.26|4.66|6.23|4.63|0
1673965500000|2023-01-17 14:25:00|6.22|4.62|6.19|4.59|6.22|4.62|6.14|4.54|0
1673965800000|2023-01-17 14:30:00|6.17|4.57|6.21|4.61|6.23|4.63|6.12|4.52|0
1673966100000|2023-01-17 14:35:00|6.2|4.6|6.24|4.64|6.27|4.67|6.16|4.56|0
1673966400000|2023-01-17 14:40:00|6.25|4.65|6.2|4.6|6.29|4.69|6.18|4.58|0
1673966700000|2023-01-17 14:45:00|6.19|4.59|6.17|4.57|6.2|4.6|6.14|4.54|0
1673967000000|2023-01-17 14:50:00|6.16|4.56|6.13|4.53|6.21|4.61|6.11|4.51|0
1673967300000|2023-01-17 14:55:00|6.12|4.52|6.18|4.58|6.2|4.6|6.11|4.51|0
1673967600000|2023-01-17 15:00:00|6.17|4.57|6.04|4.44|6.17|4.57|5.99|4.39|0
1673967900000|2023-01-17 15:05:00|6.05|4.45|6.03|4.43|6.06|4.46|6.02|4.42|0
1673968200000|2023-01-17 15:10:00|6.02|4.42|6.05|4.45|6.05|4.45|6|4.4|0
1673968500000|2023-01-17 15:15:00|6.04|4.44|6.02|4.42|6.06|4.46|6|4.4|0
1673968800000|2023-01-17 15:20:00|6.03|4.43|5.99|4.39|6.03|4.43|5.97|4.37|0
1673969100000|2023-01-17 15:25:00|6|4.4|6.03|4.43|6.05|4.45|5.98|4.38|0
1673969400000|2023-01-17 15:30:00|6.02|4.42|6.08|4.48|6.09|4.49|6.02|4.42|0
1673969700000|2023-01-17 15:35:00|6.09|4.49|6.25|4.65|6.38|4.78|6.08|4.48|0
1673970000000|2023-01-17 15:40:00|6.24|4.64|6.1|4.5|6.38|4.78|6.1|4.5|0
1673970300000|2023-01-17 15:45:00|6.11|4.51|6.1|4.5|6.13|4.53|6.08|4.48|0
1673970600000|2023-01-17 15:50:00|6.09|4.49|6.11|4.51|6.15|4.55|6.09|4.49|0
1673970900000|2023-01-17 15:55:00|6.13|4.53|6.12|4.52|6.15|4.55|6.1|4.5|0
1673971200000|2023-01-17 16:00:00|6.11|4.51|6.13|4.53|6.16|4.56|6.1|4.5|0
1673971500000|2023-01-17 16:05:00|6.15|4.55|6.18|4.58|6.21|4.61|6.14|4.54|0
1673971800000|2023-01-17 16:10:00|6.19|4.59|6.22|4.62|6.25|4.65|6.19|4.59|0
1673972100000|2023-01-17 16:15:00|6.43|4.43|6.42|4.42|6.45|4.45|6.41|4.41|0
1673972400000|2023-01-17 16:20:00|6.41|4.41|6.26|4.66|6.45|4.67|6.23|4.41|0
1673972700000|2023-01-17 16:25:00|6.27|4.67|6.19|4.59|6.27|4.67|6.18|4.58|0
1673973000000|2023-01-17 16:30:00|6.2|4.6|6.17|4.57|6.2|4.6|6.14|4.54|0
1673973300000|2023-01-17 16:35:00|6.16|4.56|6.15|4.55|6.19|4.59|6.14|4.54|0
1673973600000|2023-01-17 16:40:00|6.14|4.54|6.15|4.55|6.15|4.55|6.12|4.52|0
1673973900000|2023-01-17 16:45:00|6.14|4.54|6.13|4.53|6.14|4.54|6.12|4.52|0
1673974200000|2023-01-17 16:50:00|6.12|4.52|6.14|4.54|6.15|4.55|6.11|4.51|0
1673974500000|2023-01-17 16:55:00|6.13|4.53|6.12|4.52|6.16|4.56|6.1|4.5|0
1673974800000|2023-01-17 17:00:00|6.11|4.51|6.08|4.48|6.12|4.52|6.08|4.48|0
1673975100000|2023-01-17 17:05:00|6.07|4.47|6.1|4.5|6.18|4.58|6.04|4.44|0
1673975400000|2023-01-17 17:10:00|6.11|4.51|6.12|4.52|6.12|4.52|6.09|4.49|0
1673975700000|2023-01-17 17:15:00|6.11|4.51|6.13|4.53|6.14|4.54|6.1|4.5|0
1673976000000|2023-01-17 17:20:00|6.12|4.52|6.05|4.45|6.14|4.54|6.02|4.42|0
1673976300000|2023-01-17 17:25:00|6.06|4.46|6.07|4.47|6.08|4.48|6.05|4.45|0
1673976600000|2023-01-17 17:30:00|6.08|4.48|6.03|4.43|6.08|4.48|6.02|4.42|0
1673976900000|2023-01-17 17:35:00|6.04|4.44|6.02|4.42|6.04|4.44|6|4.4|0
1673977200000|2023-01-17 17:40:00|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1673977500000|2023-01-17 17:45:00|6.02|4.42|6.02|4.42|6.05|4.45|6.01|4.41|0
1673977800000|2023-01-17 17:50:00|6.03|4.43|5.99|4.39|6.03|4.43|5.98|4.38|0
1673978100000|2023-01-17 17:55:00|5.98|4.38|6|4.4|6.02|4.42|5.98|4.38|0
1673978400000|2023-01-17 18:00:00|6.01|4.41|5.98|4.38|6.01|4.41|5.97|4.37|0
1673978700000|2023-01-17 18:05:00|5.97|4.37|5.99|4.39|5.99|4.39|5.97|4.37|0
1673979000000|2023-01-17 18:10:00|6|4.4|6.01|4.41|6.03|4.43|6|4.4|0
1673979300000|2023-01-17 18:15:00|6|4.4|5.98|4.38|6.01|4.41|5.97|4.37|0
1673979600000|2023-01-17 18:20:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1673979900000|2023-01-17 18:25:00|6|4.4|6|4.4|6.02|4.42|5.99|4.39|0
1673980200000|2023-01-17 18:30:00|5.99|4.39|5.99|4.39|6.01|4.41|5.97|4.37|0
1673980500000|2023-01-17 18:35:00|6|4.4|5.93|4.33|6|4.4|5.93|4.33|0
1673980800000|2023-01-17 18:40:00|5.94|4.34|5.93|4.33|5.94|4.34|5.92|4.32|0
1673981100000|2023-01-17 18:45:00|5.92|4.32|5.93|4.33|5.96|4.36|5.92|4.32|0
1673981400000|2023-01-17 18:50:00|5.92|4.32|5.95|4.35|5.95|4.35|5.92|4.32|0
1673981700000|2023-01-17 18:55:00|5.94|4.34|5.93|4.33|5.96|4.36|5.93|4.33|0
1673982000000|2023-01-17 19:00:00|5.92|4.32|5.92|4.32|5.94|4.34|5.92|4.32|0
1673982300000|2023-01-17 19:05:00|5.91|4.31|5.93|4.33|5.94|4.34|5.91|4.31|0
1673982600000|2023-01-17 19:10:00|5.92|4.32|5.98|4.38|6.01|4.41|5.92|4.32|0
1673982900000|2023-01-17 19:15:00|5.99|4.39|6.02|4.42|6.06|4.46|5.99|4.39|0
1673983200000|2023-01-17 19:20:00|6.01|4.41|6.03|4.43|6.06|4.46|6.01|4.41|0
1673983500000|2023-01-17 19:25:00|6.02|4.42|6.03|4.43|6.04|4.44|6.01|4.41|0
1673983800000|2023-01-17 19:30:00|6.02|4.42|5.98|4.38|6.02|4.42|5.98|4.38|0
1673984100000|2023-01-17 19:35:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1673984400000|2023-01-17 19:40:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1673984700000|2023-01-17 19:45:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1673985000000|2023-01-17 19:50:00|5.93|4.33|5.96|4.36|5.98|4.38|5.93|4.33|0
1673985300000|2023-01-17 19:55:00|5.97|4.37|5.99|4.39|6.01|4.41|5.96|4.36|0
1673985600000|2023-01-17 20:00:00|6|4.4|5.95|4.35|6|4.4|5.94|4.34|0
1673985900000|2023-01-17 20:05:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1673986200000|2023-01-17 20:10:00|5.96|4.36|6.01|4.41|6.02|4.42|5.96|4.36|0
1673986500000|2023-01-17 20:15:00|6.02|4.42|5.99|4.39|6.02|4.42|5.97|4.37|0
1673986800000|2023-01-17 20:20:00|6|4.4|6|4.4|6.03|4.43|5.99|4.39|0
1673987100000|2023-01-17 20:25:00|5.99|4.39|6.01|4.41|6.02|4.42|5.98|4.38|0
1673987400000|2023-01-17 20:30:00|6.02|4.42|6|4.4|6.03|4.43|5.99|4.39|0
1673987700000|2023-01-17 20:35:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1673988000000|2023-01-17 20:40:00|6.01|4.41|6.03|4.43|6.03|4.43|5.98|4.38|0
1673988300000|2023-01-17 20:45:00|6.04|4.44|6.06|4.46|6.08|4.48|6.04|4.44|0
1673988600000|2023-01-17 20:50:00|6.08|4.48|6.01|4.41|6.09|4.49|6.01|4.41|0
1673988900000|2023-01-17 20:55:00|5.99|4.39|5.97|4.37|5.99|4.39|5.95|4.35|0
1673989200000|2023-01-17 21:00:00|5.96|4.36|5.94|4.34|5.96|4.36|5.93|4.33|0
1673989500000|2023-01-17 21:05:00|5.95|4.35|5.96|4.36|5.97|4.37|5.95|4.35|0
1673989800000|2023-01-17 21:10:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1673990100000|2023-01-17 21:15:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1673991000000|2023-01-17 21:30:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1673991300000|2023-01-17 21:35:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1673991600000|2023-01-17 21:40:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1673991900000|2023-01-17 21:45:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1673992200000|2023-01-17 21:50:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1673992500000|2023-01-17 21:55:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1673992800000|2023-01-17 22:00:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1673993100000|2023-01-17 22:05:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1673993400000|2023-01-17 22:10:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1673993700000|2023-01-17 22:15:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1673995200000|2023-01-17 22:40:00|6.18|4.18|6.17|4.17|6.18|4.18|6.17|4.17|0
1673996400000|2023-01-17 23:00:00|6.19|4.19|6.23|4.23|6.25|4.25|6.19|4.19|0
1673996700000|2023-01-17 23:05:00|6.24|4.24|6.22|4.22|6.24|4.24|6.21|4.21|0
1673997000000|2023-01-17 23:10:00|6.21|4.21|6.22|4.22|6.22|4.22|6.21|4.21|0
1673997300000|2023-01-17 23:15:00|6.21|4.21|6.21|4.21|6.22|4.22|6.2|4.2|0
1673997600000|2023-01-17 23:20:00|6.22|4.22|6.22|4.22|6.23|4.23|6.22|4.22|0
1673997900000|2023-01-17 23:25:00|6.21|4.21|6.23|4.23|6.24|4.24|6.21|4.21|0
1673998200000|2023-01-17 23:30:00|6.24|4.24|6.26|4.26|6.27|4.27|6.23|4.23|0
1673998500000|2023-01-17 23:35:00|6.27|4.27|6.27|4.27|6.27|4.27|6.25|4.25|0
1673998800000|2023-01-17 23:40:00|6.28|4.28|6.28|4.28|6.31|4.31|6.28|4.28|0
1673999100000|2023-01-17 23:45:00|6.29|4.29|6.27|4.27|6.29|4.29|6.27|4.27|0
1673999400000|2023-01-17 23:50:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1673999700000|2023-01-17 23:55:00|6.27|4.27|6.26|4.26|6.27|4.27|6.26|4.26|0
1674000000000|2023-01-18 00:00:00|6.27|4.27|6.28|4.28|6.28|4.28|6.25|4.25|0
1674000300000|2023-01-18 00:05:00|6.27|4.27|6.29|4.29|6.29|4.29|6.27|4.27|0
1674000600000|2023-01-18 00:10:00|6.3|4.3|6.31|4.31|6.31|4.31|6.3|4.3|0
1674000900000|2023-01-18 00:15:00|6.3|4.3|6.28|4.28|6.3|4.3|6.28|4.28|0
1674001200000|2023-01-18 00:20:00|6.27|4.27|6.27|4.27|6.28|4.28|6.27|4.27|0
1674001500000|2023-01-18 00:25:00|6.28|4.28|6.28|4.28|6.28|4.28|6.28|4.28|0
1674001800000|2023-01-18 00:30:00|6.29|4.29|6.27|4.27|6.29|4.29|6.27|4.27|0
1674002100000|2023-01-18 00:35:00|6.28|4.28|6.27|4.27|6.28|4.28|6.26|4.26|0
1674002400000|2023-01-18 00:40:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1674002700000|2023-01-18 00:45:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1674003000000|2023-01-18 00:50:00|6.27|4.27|6.26|4.26|6.28|4.28|6.26|4.26|0
1674003300000|2023-01-18 00:55:00|6.27|4.27|6.27|4.27|6.27|4.27|6.26|4.26|0
1674003600000|2023-01-18 01:00:00|6.26|4.26|6.23|4.23|6.26|4.26|6.23|4.23|0
1674003900000|2023-01-18 01:05:00|6.24|4.24|6.23|4.23|6.24|4.24|6.23|4.23|0
1674004200000|2023-01-18 01:10:00|6.24|4.24|6.23|4.23|6.25|4.25|6.23|4.23|0
1674004500000|2023-01-18 01:15:00|6.24|4.24|6.22|4.22|6.24|4.24|6.22|4.22|0
1674004800000|2023-01-18 01:20:00|6.23|4.23|6.24|4.24|6.24|4.24|6.22|4.22|0
1674005100000|2023-01-18 01:25:00|6.25|4.25|6.25|4.25|6.26|4.26|6.25|4.25|0
1674005400000|2023-01-18 01:30:00|6.24|4.24|6.25|4.25|6.26|4.26|6.24|4.24|0
1674005700000|2023-01-18 01:35:00|6.26|4.26|6.27|4.27|6.27|4.27|6.25|4.25|0
1674006000000|2023-01-18 01:40:00|6.26|4.26|6.25|4.25|6.27|4.27|6.25|4.25|0
1674006300000|2023-01-18 01:45:00|6.26|4.26|6.26|4.26|6.27|4.27|6.26|4.26|0
1674006600000|2023-01-18 01:50:00|6.27|4.27|6.26|4.26|6.27|4.27|6.26|4.26|0
1674006900000|2023-01-18 01:55:00|6.25|4.25|6.23|4.23|6.25|4.25|6.23|4.23|0
1674007200000|2023-01-18 02:00:00|6.24|4.24|6.21|4.21|6.24|4.24|6.21|4.21|0
1674007500000|2023-01-18 02:05:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1674007800000|2023-01-18 02:10:00|6.22|4.22|6.22|4.22|6.22|4.22|6.21|4.21|0
1674008100000|2023-01-18 02:15:00|6.21|4.21|6.21|4.21|6.22|4.22|6.2|4.2|0
1674008700000|2023-01-18 02:25:00|6.22|4.22|6.23|4.23|6.23|4.23|6.21|4.21|0
1674009000000|2023-01-18 02:30:00|6.24|4.24|6.24|4.24|6.24|4.24|6.23|4.23|0
1674009300000|2023-01-18 02:35:00|6.23|4.23|6.25|4.25|6.26|4.26|6.23|4.23|0
1674009600000|2023-01-18 02:40:00|6.24|4.24|5.98|3.98|6.24|4.24|5.92|3.92|0
1674009900000|2023-01-18 02:45:00|5.99|3.99|6.08|4.08|6.09|4.09|5.96|3.96|0
1674010200000|2023-01-18 02:50:00|6.09|4.09|6.1|4.1|6.11|4.11|6.06|4.06|0
1674010500000|2023-01-18 02:55:00|6.09|4.09|6.05|4.05|6.09|4.09|6.05|4.05|0
1674010800000|2023-01-18 03:00:00|6.06|4.06|6.06|4.06|6.08|4.08|6.05|4.05|0
1674011100000|2023-01-18 03:05:00|6.07|4.07|6.02|4.02|6.08|4.08|6.02|4.02|0
1674011400000|2023-01-18 03:10:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1674011700000|2023-01-18 03:15:00|6.03|4.03|6.03|4.03|6.04|4.04|6.01|4.01|0
1674012000000|2023-01-18 03:20:00|6.02|4.02|6.05|4.05|6.05|4.05|6.01|4.01|0
1674012300000|2023-01-18 03:25:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1674012600000|2023-01-18 03:30:00|6.06|4.06|6.1|4.1|6.1|4.1|6.05|4.05|0
1674012900000|2023-01-18 03:35:00|6.09|4.09|6.13|4.13|6.14|4.14|6.09|4.09|0
1674013200000|2023-01-18 03:40:00|6.14|4.14|6.14|4.14|6.15|4.15|6.13|4.13|0
1674013500000|2023-01-18 03:45:00|6.13|4.13|6.13|4.13|6.14|4.14|6.12|4.12|0
1674013800000|2023-01-18 03:50:00|6.14|4.14|6.14|4.14|6.15|4.15|6.13|4.13|0
1674014100000|2023-01-18 03:55:00|6.15|4.15|6.12|4.12|6.15|4.15|6.12|4.12|0
1674014400000|2023-01-18 04:00:00|6.11|4.11|6.11|4.11|6.12|4.12|6.09|4.09|0
1674014700000|2023-01-18 04:05:00|6.12|4.12|6.13|4.13|6.15|4.15|6.12|4.12|0
1674015000000|2023-01-18 04:10:00|6.14|4.14|6.1|4.1|6.14|4.14|6.1|4.1|0
1674015300000|2023-01-18 04:15:00|6.11|4.11|6.1|4.1|6.12|4.12|6.1|4.1|0
1674015600000|2023-01-18 04:20:00|6.11|4.11|6.11|4.11|6.11|4.11|6.1|4.1|0
1674015900000|2023-01-18 04:25:00|6.1|4.1|6.09|4.09|6.11|4.11|6.09|4.09|0
1674016200000|2023-01-18 04:30:00|6.1|4.1|6.09|4.09|6.1|4.1|6.08|4.08|0
1674016500000|2023-01-18 04:35:00|6.08|4.08|6.09|4.09|6.09|4.09|6.08|4.08|0
1674016800000|2023-01-18 04:40:00|6.08|4.08|6.09|4.09|6.09|4.09|6.08|4.08|0
1674017100000|2023-01-18 04:45:00|6.08|4.08|6.08|4.08|6.09|4.09|6.08|4.08|0
1674017400000|2023-01-18 04:50:00|6.07|4.07|6.07|4.07|6.07|4.07|6.05|4.05|0
1674017700000|2023-01-18 04:55:00|6.08|4.08|6.07|4.07|6.08|4.08|6.07|4.07|0
1674018000000|2023-01-18 05:00:00|6.06|4.06|6.07|4.07|6.07|4.07|6.06|4.06|0
1674018300000|2023-01-18 05:05:00|6.08|4.08|6.09|4.09|6.09|4.09|6.07|4.07|0
1674018600000|2023-01-18 05:10:00|6.08|4.08|6.09|4.09|6.1|4.1|6.08|4.08|0
1674018900000|2023-01-18 05:15:00|6.08|4.08|6.08|4.08|6.09|4.09|6.08|4.08|0
1674019200000|2023-01-18 05:20:00|6.07|4.07|6.08|4.08|6.08|4.08|6.07|4.07|0
1674019500000|2023-01-18 05:25:00|6.09|4.09|6.09|4.09|6.09|4.09|6.08|4.08|0
1674019800000|2023-01-18 05:30:00|6.08|4.08|6.09|4.09|6.09|4.09|6.08|4.08|0
1674020100000|2023-01-18 05:35:00|6.1|4.1|6.1|4.1|6.1|4.1|6.09|4.09|0
1674020400000|2023-01-18 05:40:00|6.09|4.09|6.09|4.09|6.1|4.1|6.08|4.08|0
1674020700000|2023-01-18 05:45:00|6.08|4.08|6.07|4.07|6.08|4.08|6.07|4.07|0
1674021000000|2023-01-18 05:50:00|6.06|4.06|6.07|4.07|6.08|4.08|6.06|4.06|0
1674021300000|2023-01-18 05:55:00|6.08|4.08|6.07|4.07|6.08|4.08|6.07|4.07|0
1674021600000|2023-01-18 06:00:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1674021900000|2023-01-18 06:05:00|6.07|4.07|6.06|4.06|6.08|4.08|6.06|4.06|0
1674022200000|2023-01-18 06:10:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1674022500000|2023-01-18 06:15:00|6.07|4.07|6.07|4.07|6.07|4.07|6.06|4.06|0
1674022800000|2023-01-18 06:20:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674023100000|2023-01-18 06:25:00|6.04|4.04|6.05|4.05|6.06|4.06|6.04|4.04|0
1674023400000|2023-01-18 06:30:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674023700000|2023-01-18 06:35:00|6.04|4.04|6.02|4.02|6.04|4.04|6.02|4.02|0
1674024000000|2023-01-18 06:40:00|6.03|4.03|6.04|4.04|6.04|4.04|6.02|4.02|0
1674024300000|2023-01-18 06:45:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1674024600000|2023-01-18 06:50:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674024900000|2023-01-18 06:55:00|6.04|4.04|6.02|4.02|6.04|4.04|6.02|4.02|0
1674025200000|2023-01-18 07:00:00|6.03|4.03|6.02|4.02|6.03|4.03|6|4|0
1674025500000|2023-01-18 07:05:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1674025800000|2023-01-18 07:10:00|5.81|4.21|5.8|4.2|5.82|4.22|5.8|4.2|0
1674026100000|2023-01-18 07:15:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1674026400000|2023-01-18 07:20:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1674026700000|2023-01-18 07:25:00|5.82|4.22|5.82|4.22|5.82|4.22|5.79|4.19|0
1674027000000|2023-01-18 07:30:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1674027300000|2023-01-18 07:35:00|5.8|4.2|5.82|4.22|5.82|4.22|5.79|4.19|0
1674027600000|2023-01-18 07:40:00|5.81|4.21|5.86|4.26|5.86|4.26|5.81|4.21|0
1674027900000|2023-01-18 07:45:00|5.87|4.27|5.86|4.26|5.87|4.27|5.85|4.25|0
1674028200000|2023-01-18 07:50:00|5.85|4.25|5.83|4.23|5.86|4.26|5.83|4.23|0
1674028500000|2023-01-18 07:55:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1674028800000|2023-01-18 08:00:00|5.82|4.22|5.92|4.32|5.94|4.34|5.82|4.22|0
1674029100000|2023-01-18 08:05:00|5.93|4.33|5.9|4.3|5.94|4.34|5.9|4.3|0
1674029400000|2023-01-18 08:10:00|5.89|4.29|5.88|4.28|5.9|4.3|5.88|4.28|0
1674029700000|2023-01-18 08:15:00|5.89|4.29|5.92|4.32|5.92|4.32|5.88|4.28|0
1674030000000|2023-01-18 08:20:00|5.91|4.31|5.97|4.37|5.97|4.37|5.91|4.31|0
1674030300000|2023-01-18 08:25:00|5.98|4.38|5.98|4.38|6|4.4|5.97|4.37|0
1674030600000|2023-01-18 08:30:00|5.99|4.39|6|4.4|6.01|4.41|5.98|4.38|0
1674030900000|2023-01-18 08:35:00|6.01|4.41|6.01|4.41|6.03|4.43|6|4.4|0
1674031200000|2023-01-18 08:40:00|6.02|4.42|5.99|4.39|6.02|4.42|5.99|4.39|0
1674031500000|2023-01-18 08:45:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1674031800000|2023-01-18 08:50:00|6|4.4|5.96|4.36|6|4.4|5.96|4.36|0
1674032100000|2023-01-18 08:55:00|5.95|4.35|5.94|4.34|5.96|4.36|5.94|4.34|0
1674032400000|2023-01-18 09:00:00|5.93|4.33|5.97|4.37|5.97|4.37|5.93|4.33|0
1674032700000|2023-01-18 09:05:00|5.96|4.36|5.97|4.37|5.99|4.39|5.96|4.36|0
1674033000000|2023-01-18 09:10:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1674033300000|2023-01-18 09:15:00|5.97|4.37|5.97|4.37|5.99|4.39|5.96|4.36|0
1674033600000|2023-01-18 09:20:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1674033900000|2023-01-18 09:25:00|5.95|4.35|5.98|4.38|5.98|4.38|5.95|4.35|0
1674034200000|2023-01-18 09:30:00|5.97|4.37|5.98|4.38|5.99|4.39|5.97|4.37|0
1674034500000|2023-01-18 09:35:00|5.99|4.39|5.99|4.39|5.99|4.39|5.97|4.37|0
1674034800000|2023-01-18 09:40:00|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1674035100000|2023-01-18 09:45:00|6|4.4|5.97|4.37|6|4.4|5.97|4.37|0
1674035400000|2023-01-18 09:50:00|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1674035700000|2023-01-18 09:55:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1674036000000|2023-01-18 10:00:00|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1674036300000|2023-01-18 10:05:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1674036600000|2023-01-18 10:10:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1674036900000|2023-01-18 10:15:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1674037200000|2023-01-18 10:20:00|5.97|4.37|5.96|4.36|5.97|4.37|5.95|4.35|0
1674037500000|2023-01-18 10:25:00|5.95|4.35|5.99|4.39|5.99|4.39|5.95|4.35|0
1674037800000|2023-01-18 10:30:00|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1674038100000|2023-01-18 10:35:00|5.99|4.39|5.98|4.38|6|4.4|5.97|4.37|0
1674038400000|2023-01-18 10:40:00|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1674038700000|2023-01-18 10:45:00|5.96|4.36|5.94|4.34|5.97|4.37|5.94|4.34|0
1674039000000|2023-01-18 10:50:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1674039300000|2023-01-18 10:55:00|5.92|4.32|5.95|4.35|5.95|4.35|5.92|4.32|0
1674039600000|2023-01-18 11:00:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1674039900000|2023-01-18 11:05:00|5.93|4.33|5.93|4.33|5.95|4.35|5.92|4.32|0
1674040200000|2023-01-18 11:10:00|5.94|4.34|5.92|4.32|5.94|4.34|5.91|4.31|0
1674040500000|2023-01-18 11:15:00|5.91|4.31|5.93|4.33|5.93|4.33|5.91|4.31|0
1674040800000|2023-01-18 11:20:00|5.92|4.32|5.92|4.32|5.93|4.33|5.92|4.32|0
1674041100000|2023-01-18 11:25:00|5.91|4.31|5.94|4.34|5.94|4.34|5.91|4.31|0
1674041400000|2023-01-18 11:30:00|5.95|4.35|5.94|4.34|5.96|4.36|5.94|4.34|0
1674041700000|2023-01-18 11:35:00|5.95|4.35|5.92|4.32|5.95|4.35|5.92|4.32|0
1674042000000|2023-01-18 11:40:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1674042300000|2023-01-18 11:45:00|5.91|4.31|5.93|4.33|5.94|4.34|5.91|4.31|0
1674042600000|2023-01-18 11:50:00|5.92|4.32|5.91|4.31|5.93|4.33|5.9|4.3|0
1674042900000|2023-01-18 11:55:00|5.92|4.32|5.91|4.31|5.92|4.32|5.9|4.3|0
1674043200000|2023-01-18 12:00:00|5.92|4.32|5.9|4.3|5.92|4.32|5.89|4.29|0
1674043500000|2023-01-18 12:05:00|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1674043800000|2023-01-18 12:10:00|5.9|4.3|5.9|4.3|5.91|4.31|5.89|4.29|0
1674044100000|2023-01-18 12:15:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1674044400000|2023-01-18 12:20:00|5.9|4.3|5.89|4.29|5.9|4.3|5.88|4.28|0
1674044700000|2023-01-18 12:25:00|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1674045000000|2023-01-18 12:30:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1674045300000|2023-01-18 12:35:00|5.87|4.27|5.87|4.27|5.88|4.28|5.87|4.27|0
1674045600000|2023-01-18 12:40:00|5.88|4.28|5.85|4.25|5.88|4.28|5.85|4.25|0
1674045900000|2023-01-18 12:45:00|6.05|4.45|5.89|4.29|6.05|4.45|5.87|4.27|0
1674046200000|2023-01-18 12:50:00|5.88|4.28|5.86|4.26|5.89|4.29|5.86|4.26|0
1674046500000|2023-01-18 12:55:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1674046800000|2023-01-18 13:00:00|5.87|4.27|5.89|4.29|5.89|4.29|5.86|4.26|0
1674047100000|2023-01-18 13:05:00|5.9|4.3|5.91|4.31|5.91|4.31|5.89|4.29|0
1674047400000|2023-01-18 13:10:00|5.9|4.3|5.89|4.29|5.91|4.31|5.88|4.28|0
1674047700000|2023-01-18 13:15:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1674048000000|2023-01-18 13:20:00|5.91|4.31|5.93|4.33|5.93|4.33|5.9|4.3|0
1674048300000|2023-01-18 13:25:00|5.94|4.34|5.9|4.3|5.94|4.34|5.88|4.28|0
1674048600000|2023-01-18 13:30:00|5.89|4.29|5.95|4.35|5.96|4.36|5.76|4.16|0
1674048900000|2023-01-18 13:35:00|5.93|4.33|5.94|4.34|5.99|4.39|5.91|4.31|0
1674049200000|2023-01-18 13:40:00|5.93|4.33|5.83|4.23|6|4.4|5.83|4.23|0
1674049500000|2023-01-18 13:45:00|5.82|4.22|5.86|4.26|5.88|4.28|5.76|4.16|0
1674049800000|2023-01-18 13:50:00|5.87|4.27|5.85|4.25|5.87|4.27|5.84|4.24|0
1674050100000|2023-01-18 13:55:00|5.86|4.26|5.85|4.25|5.88|4.28|5.84|4.24|0
1674050400000|2023-01-18 14:00:00|5.86|4.26|5.82|4.22|5.89|4.29|5.82|4.22|0
1674050700000|2023-01-18 14:05:00|5.81|4.21|5.8|4.2|5.82|4.22|5.79|4.19|0
1674051000000|2023-01-18 14:10:00|5.79|4.19|5.83|4.23|5.84|4.24|5.79|4.19|0
1674051300000|2023-01-18 14:15:00|5.84|4.24|5.85|4.25|5.85|4.25|5.81|4.21|0
1674051600000|2023-01-18 14:20:00|5.84|4.24|5.82|4.22|5.86|4.26|5.81|4.21|0
1674051900000|2023-01-18 14:25:00|5.83|4.23|5.87|4.27|5.87|4.27|5.81|4.21|0
1674052200000|2023-01-18 14:30:00|5.84|4.24|5.85|4.25|5.9|4.3|5.8|4.2|0
1674052500000|2023-01-18 14:35:00|5.86|4.26|5.88|4.28|5.94|4.34|5.83|4.23|0
1674052800000|2023-01-18 14:40:00|5.87|4.27|5.88|4.28|5.92|4.32|5.79|4.19|0
1674053100000|2023-01-18 14:45:00|5.86|4.26|5.85|4.25|5.92|4.32|5.84|4.24|0
1674053400000|2023-01-18 14:50:00|5.86|4.26|5.84|4.24|5.86|4.26|5.79|4.19|0
1674053700000|2023-01-18 14:55:00|5.85|4.25|5.8|4.2|5.87|4.27|5.8|4.2|0
1674054000000|2023-01-18 15:00:00|5.77|4.17|5.8|4.2|5.8|4.2|5.76|4.16|0
1674054300000|2023-01-18 15:05:00|5.79|4.19|5.79|4.19|5.79|4.19|5.74|4.14|0
1674054600000|2023-01-18 15:10:00|5.8|4.2|5.81|4.21|5.82|4.22|5.77|4.17|0
1674054900000|2023-01-18 15:15:00|5.8|4.2|5.88|4.28|5.91|4.31|5.76|4.16|0
1674055200000|2023-01-18 15:20:00|5.87|4.27|6.04|4.44|6.05|4.45|5.81|4.21|0
1674055500000|2023-01-18 15:25:00|6.03|4.43|6.03|4.43|6.06|4.46|6.02|4.42|0
1674055800000|2023-01-18 15:30:00|6.02|4.42|6.1|4.5|6.11|4.51|6.02|4.42|0
1674056100000|2023-01-18 15:35:00|6.09|4.49|6.18|4.58|6.19|4.59|6.09|4.49|0
1674056400000|2023-01-18 15:40:00|6.19|4.59|6.23|4.63|6.33|4.73|3.43|1.83|0
1674056700000|2023-01-18 15:45:00|6.24|4.64|6.24|4.64|6.26|4.66|6.19|4.59|0
1674057000000|2023-01-18 15:50:00|6.25|4.65|6.33|4.73|6.33|4.73|6.25|4.65|0
1674057300000|2023-01-18 15:55:00|6.34|4.74|6.17|4.57|6.38|4.78|6.17|4.57|0
1674057600000|2023-01-18 16:00:00|6.18|4.58|6.29|4.69|6.29|4.69|6.15|4.55|0
1674057900000|2023-01-18 16:05:00|6.3|4.7|6.25|4.65|6.45|4.85|6.24|4.64|0
1674058200000|2023-01-18 16:10:00|6.26|4.66|6.26|4.66|6.3|4.7|6.25|4.65|0
1674058500000|2023-01-18 16:15:00|6.28|4.68|6.31|4.71|6.32|4.72|6.26|4.66|0
1674058800000|2023-01-18 16:20:00|6.32|4.72|6.39|4.79|6.41|4.81|6.32|4.72|0
1674059100000|2023-01-18 16:25:00|6.48|4.88|6.53|4.93|6.59|4.99|6.39|4.79|0
1674059400000|2023-01-18 16:30:00|6.54|4.94|6.6|5|6.62|5.02|6.54|4.94|0
1674059700000|2023-01-18 16:35:00|6.59|4.99|6.66|5.06|6.66|5.06|6.59|4.99|0
1674060000000|2023-01-18 16:40:00|6.65|5.05|6.49|4.89|6.67|5.07|6.48|4.88|0
1674060300000|2023-01-18 16:45:00|6.5|4.9|6.52|4.92|6.59|4.99|6.45|4.85|0
1674060600000|2023-01-18 16:50:00|6.53|4.93|6.57|4.97|6.6|5|6.53|4.93|0
1674060900000|2023-01-18 16:55:00|6.56|4.96|6.52|4.92|6.59|4.99|6.5|4.9|0
1674061200000|2023-01-18 17:00:00|6.51|4.91|6.56|4.96|6.57|4.97|6.5|4.9|0
1674061500000|2023-01-18 17:05:00|6.55|4.95|6.56|4.96|6.6|5|6.54|4.94|0
1674061800000|2023-01-18 17:10:00|6.57|4.97|6.52|4.92|6.58|4.98|6.52|4.92|0
1674062100000|2023-01-18 17:15:00|6.53|4.93|6.6|5|6.6|5|6.53|4.93|0
1674062400000|2023-01-18 17:20:00|6.59|4.99|6.63|5.03|6.63|5.03|6.58|4.98|0
1674062700000|2023-01-18 17:25:00|6.62|5.02|6.67|5.07|6.69|5.09|6.62|5.02|0
1674063000000|2023-01-18 17:30:00|6.68|5.08|6.68|5.08|6.71|5.11|6.66|5.06|0
1674063300000|2023-01-18 17:35:00|6.67|5.07|6.65|5.05|6.67|5.07|6.62|5.02|0
1674063600000|2023-01-18 17:40:00|6.66|5.06|6.61|5.01|6.67|5.07|6.59|4.99|0
1674063900000|2023-01-18 17:45:00|6.6|5|6.59|4.99|6.62|5.02|6.59|4.99|0
1674064200000|2023-01-18 17:50:00|6.58|4.98|6.65|5.05|6.66|5.06|6.57|4.97|0
1674064500000|2023-01-18 17:55:00|6.66|5.06|6.65|5.05|6.67|5.07|6.62|5.02|0
1674064800000|2023-01-18 18:00:00|6.66|5.06|6.54|4.94|6.69|5.09|6.54|4.94|0
1674065100000|2023-01-18 18:05:00|6.67|5.07|6.76|5.16|6.76|5.16|6.67|5.07|0
1674065400000|2023-01-18 18:10:00|6.77|5.17|6.77|5.17|6.79|5.19|6.75|5.15|0
1674065700000|2023-01-18 18:15:00|6.76|5.16|6.76|5.16|6.78|5.18|6.75|5.15|0
1674066000000|2023-01-18 18:20:00|6.77|5.17|6.74|5.14|6.78|5.18|6.73|5.13|0
1674066300000|2023-01-18 18:25:00|6.73|5.13|6.68|5.08|6.73|5.13|6.67|5.07|0
1674066600000|2023-01-18 18:30:00|6.69|5.09|6.6|5|6.69|5.09|6.57|4.97|0
1674066900000|2023-01-18 18:35:00|6.59|4.99|6.56|4.96|6.61|5.01|6.54|4.94|0
1674067200000|2023-01-18 18:40:00|6.55|4.95|6.51|4.91|6.56|4.96|6.5|4.9|0
1674067500000|2023-01-18 18:45:00|6.52|4.92|6.51|4.91|6.53|4.93|6.47|4.87|0
1674067800000|2023-01-18 18:50:00|6.52|4.92|6.49|4.89|6.52|4.92|6.47|4.87|0
1674068100000|2023-01-18 18:55:00|6.5|4.9|6.53|4.93|6.54|4.94|6.49|4.89|0
1674068400000|2023-01-18 19:00:00|6.52|4.92|6.54|4.94|6.57|4.97|6.51|4.91|0
1674068700000|2023-01-18 19:05:00|6.55|4.95|6.52|4.92|6.58|4.98|6.48|4.88|0
1674069000000|2023-01-18 19:10:00|6.51|4.91|6.5|4.9|6.52|4.92|6.48|4.88|0
1674069300000|2023-01-18 19:15:00|6.51|4.91|6.54|4.94|6.55|4.95|6.5|4.9|0
1674069600000|2023-01-18 19:20:00|6.53|4.93|6.5|4.9|6.53|4.93|6.48|4.88|0
1674069900000|2023-01-18 19:25:00|6.51|4.91|6.47|4.87|6.51|4.91|6.46|4.86|0
1674070200000|2023-01-18 19:30:00|6.46|4.86|6.45|4.85|6.47|4.87|6.44|4.84|0
1674070500000|2023-01-18 19:35:00|6.46|4.86|6.54|4.94|6.57|4.97|6.45|4.85|0
1674070800000|2023-01-18 19:40:00|6.53|4.93|6.53|4.93|6.56|4.96|6.53|4.93|0
1674071100000|2023-01-18 19:45:00|6.52|4.92|6.56|4.96|6.56|4.96|6.52|4.92|0
1674071400000|2023-01-18 19:50:00|6.55|4.95|6.57|4.97|6.58|4.98|6.55|4.95|0
1674071700000|2023-01-18 19:55:00|6.58|4.98|6.58|4.98|6.59|4.99|6.56|4.96|0
1674072000000|2023-01-18 20:00:00|6.59|4.99|6.62|5.02|6.63|5.03|6.58|4.98|0
1674072300000|2023-01-18 20:05:00|6.63|5.03|6.59|4.99|6.63|5.03|6.58|4.98|0
1674072600000|2023-01-18 20:10:00|6.6|5|6.57|4.97|6.6|5|6.52|4.92|0
1674072900000|2023-01-18 20:15:00|6.56|4.96|6.6|5|6.63|5.03|6.54|4.94|0
1674073200000|2023-01-18 20:20:00|6.61|5.01|6.52|4.92|6.61|5.01|6.52|4.92|0
1674073500000|2023-01-18 20:25:00|6.53|4.93|6.54|4.94|6.55|4.95|6.51|4.91|0
1674073800000|2023-01-18 20:30:00|6.55|4.95|6.61|5.01|6.62|5.02|6.54|4.94|0
1674074100000|2023-01-18 20:35:00|6.6|5|6.63|5.03|6.63|5.03|6.59|4.99|0
1674074400000|2023-01-18 20:40:00|6.64|5.04|6.68|5.08|6.69|5.09|6.64|5.04|0
1674074700000|2023-01-18 20:45:00|6.67|5.07|6.69|5.09|6.7|5.1|6.64|5.04|0
1674075000000|2023-01-18 20:50:00|6.71|5.11|6.69|5.09|6.71|5.11|6.64|5.04|0
1674075300000|2023-01-18 20:55:00|6.68|5.08|6.71|5.11|6.75|5.15|6.68|5.08|0
1674075600000|2023-01-18 21:00:00|6.72|5.12|6.73|5.13|6.73|5.13|6.71|5.11|0
1674075900000|2023-01-18 21:05:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1674076200000|2023-01-18 21:10:00|6.71|5.11|6.73|5.13|6.73|5.13|6.71|5.11|0
1674076500000|2023-01-18 21:15:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1674076800000|2023-01-18 21:20:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1674077100000|2023-01-18 21:25:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1674077400000|2023-01-18 21:30:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1674077700000|2023-01-18 21:35:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1674078600000|2023-01-18 21:50:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1674078900000|2023-01-18 21:55:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1674079200000|2023-01-18 22:00:00|6.92|4.92|6.91|4.91|6.92|4.92|6.91|4.91|0
1674079500000|2023-01-18 22:05:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1674079800000|2023-01-18 22:10:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1674080400000|2023-01-18 22:20:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1674081000000|2023-01-18 22:30:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1674082200000|2023-01-18 22:50:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1674082500000|2023-01-18 22:55:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1674082800000|2023-01-18 23:00:00|6.94|4.94|6.91|4.91|6.94|4.94|6.91|4.91|0
1674083100000|2023-01-18 23:05:00|6.9|4.9|6.88|4.88|6.91|4.91|6.88|4.88|0
1674083400000|2023-01-18 23:10:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1674083700000|2023-01-18 23:15:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1674084000000|2023-01-18 23:20:00|6.91|4.91|6.89|4.89|6.91|4.91|6.89|4.89|0
1674084300000|2023-01-18 23:25:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1674084600000|2023-01-18 23:30:00|6.88|4.88|6.89|4.89|6.9|4.9|6.88|4.88|0
1674084900000|2023-01-18 23:35:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1674085200000|2023-01-18 23:40:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1674085500000|2023-01-18 23:45:00|6.88|4.88|6.87|4.87|6.88|4.88|6.87|4.87|0
1674085800000|2023-01-18 23:50:00|6.88|4.88|6.88|4.88|6.88|4.88|6.87|4.87|0
1674086100000|2023-01-18 23:55:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1674086400000|2023-01-19 00:00:00|6.9|4.9|6.9|4.9|6.91|4.91|6.89|4.89|0
1674086700000|2023-01-19 00:05:00|6.91|4.91|6.97|4.97|6.97|4.97|6.91|4.91|0
1674087000000|2023-01-19 00:10:00|6.96|4.96|6.92|4.92|6.96|4.96|6.92|4.92|0
1674087300000|2023-01-19 00:15:00|6.93|4.93|6.93|4.93|6.94|4.94|6.91|4.91|0
1674087600000|2023-01-19 00:20:00|6.92|4.92|6.96|4.96|6.97|4.97|6.92|4.92|0
1674087900000|2023-01-19 00:25:00|6.97|4.97|6.96|4.96|6.99|4.99|6.96|4.96|0
1674088200000|2023-01-19 00:30:00|6.95|4.95|6.95|4.95|6.96|4.96|6.94|4.94|0
1674088500000|2023-01-19 00:35:00|6.94|4.94|6.95|4.95|6.96|4.96|6.93|4.93|0
1674088800000|2023-01-19 00:40:00|6.96|4.96|6.97|4.97|6.97|4.97|6.95|4.95|0
1674089100000|2023-01-19 00:45:00|6.98|4.98|6.97|4.97|6.99|4.99|6.97|4.97|0
1674089400000|2023-01-19 00:50:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1674089700000|2023-01-19 00:55:00|6.99|4.99|6.99|4.99|6.99|4.99|6.97|4.97|0
1674090000000|2023-01-19 01:00:00|6.98|4.98|6.97|4.97|6.99|4.99|6.97|4.97|0
1674090300000|2023-01-19 01:05:00|6.98|4.98|6.97|4.97|6.99|4.99|6.95|4.95|0
1674090600000|2023-01-19 01:10:00|6.96|4.96|6.98|4.98|6.99|4.99|6.96|4.96|0
1674090900000|2023-01-19 01:15:00|6.99|4.99|6.98|4.98|6.99|4.99|6.97|4.97|0
1674091200000|2023-01-19 01:20:00|6.99|4.99|6.97|4.97|6.99|4.99|6.97|4.97|0
1674091500000|2023-01-19 01:25:00|6.96|4.96|6.95|4.95|6.97|4.97|6.95|4.95|0
1674091800000|2023-01-19 01:30:00|6.96|4.96|6.95|4.95|6.97|4.97|6.95|4.95|0
1674092100000|2023-01-19 01:35:00|6.94|4.94|6.95|4.95|6.96|4.96|6.94|4.94|0
1674092400000|2023-01-19 01:40:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1674092700000|2023-01-19 01:45:00|6.96|4.96|6.97|4.97|6.98|4.98|6.96|4.96|0
1674093000000|2023-01-19 01:50:00|6.98|4.98|6.99|4.99|6.99|4.99|6.97|4.97|0
1674093300000|2023-01-19 01:55:00|6.98|4.98|6.98|4.98|6.99|4.99|6.97|4.97|0
1674093600000|2023-01-19 02:00:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1674093900000|2023-01-19 02:05:00|6.99|4.99|7|5|7.01|5.01|6.98|4.98|0
1674094200000|2023-01-19 02:10:00|7.01|5.01|7.01|5.01|7.01|5.01|7|5|0
1674094500000|2023-01-19 02:15:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1674094800000|2023-01-19 02:20:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1674095100000|2023-01-19 02:25:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1674095400000|2023-01-19 02:30:00|6.99|4.99|6.97|4.97|7|5|6.97|4.97|0
1674095700000|2023-01-19 02:35:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1674096000000|2023-01-19 02:40:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1674096300000|2023-01-19 02:45:00|6.96|4.96|6.95|4.95|6.96|4.96|6.94|4.94|0
1674096600000|2023-01-19 02:50:00|6.94|4.94|6.94|4.94|6.94|4.94|6.94|4.94|0
1674096900000|2023-01-19 02:55:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1674097200000|2023-01-19 03:00:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1674097500000|2023-01-19 03:05:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1674097800000|2023-01-19 03:10:00|6.91|4.91|6.91|4.91|6.92|4.92|6.9|4.9|0
1674098100000|2023-01-19 03:15:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1674098400000|2023-01-19 03:20:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1674098700000|2023-01-19 03:25:00|6.92|4.92|6.92|4.92|6.92|4.92|6.91|4.91|0
1674099000000|2023-01-19 03:30:00|6.93|4.93|6.93|4.93|6.93|4.93|6.93|4.93|0
1674099300000|2023-01-19 03:35:00|6.94|4.94|6.94|4.94|6.95|4.95|6.93|4.93|0
1674099600000|2023-01-19 03:40:00|6.93|4.93|6.95|4.95|6.96|4.96|6.92|4.92|0
1674099900000|2023-01-19 03:45:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1674100200000|2023-01-19 03:50:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1674100500000|2023-01-19 03:55:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1674100800000|2023-01-19 04:00:00|6.95|4.95|6.92|4.92|6.95|4.95|6.92|4.92|0
1674101100000|2023-01-19 04:05:00|6.93|4.93|6.91|4.91|6.93|4.93|6.91|4.91|0
1674101400000|2023-01-19 04:10:00|6.9|4.9|6.93|4.93|6.93|4.93|6.9|4.9|0
1674101700000|2023-01-19 04:15:00|6.92|4.92|6.94|4.94|6.94|4.94|6.91|4.91|0
1674102000000|2023-01-19 04:20:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1674102300000|2023-01-19 04:25:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1674102600000|2023-01-19 04:30:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1674102900000|2023-01-19 04:35:00|6.94|4.94|6.93|4.93|6.95|4.95|6.93|4.93|0
1674103200000|2023-01-19 04:40:00|6.94|4.94|6.94|4.94|6.94|4.94|6.93|4.93|0
1674103500000|2023-01-19 04:45:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1674103800000|2023-01-19 04:50:00|6.95|4.95|6.93|4.93|6.95|4.95|6.93|4.93|0
1674104100000|2023-01-19 04:55:00|6.94|4.94|6.94|4.94|6.94|4.94|6.93|4.93|0
1674104400000|2023-01-19 05:00:00|6.93|4.93|6.93|4.93|6.95|4.95|6.93|4.93|0
1674104700000|2023-01-19 05:05:00|6.92|4.92|6.94|4.94|6.94|4.94|6.92|4.92|0
1674105000000|2023-01-19 05:10:00|6.93|4.93|6.93|4.93|6.95|4.95|6.93|4.93|0
1674105300000|2023-01-19 05:15:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1674105600000|2023-01-19 05:20:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1674105900000|2023-01-19 05:25:00|6.93|4.93|6.94|4.94|6.95|4.95|6.93|4.93|0
1674106200000|2023-01-19 05:30:00|6.93|4.93|6.95|4.95|6.95|4.95|6.93|4.93|0
1674106500000|2023-01-19 05:35:00|6.94|4.94|6.97|4.97|6.97|4.97|6.94|4.94|0
1674106800000|2023-01-19 05:40:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1674107100000|2023-01-19 05:45:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1674107400000|2023-01-19 05:50:00|6.98|4.98|6.97|4.97|6.98|4.98|6.96|4.96|0
1674107700000|2023-01-19 05:55:00|6.98|4.98|6.97|4.97|6.99|4.99|6.97|4.97|0
1674108000000|2023-01-19 06:00:00|6.98|4.98|6.98|4.98|6.98|4.98|6.96|4.96|0
1674108300000|2023-01-19 06:05:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1674108600000|2023-01-19 06:10:00|6.97|4.97|6.98|4.98|6.99|4.99|6.96|4.96|0
1674108900000|2023-01-19 06:15:00|6.97|4.97|6.95|4.95|6.97|4.97|6.95|4.95|0
1674109200000|2023-01-19 06:20:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1674109500000|2023-01-19 06:25:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1674109800000|2023-01-19 06:30:00|6.95|4.95|6.94|4.94|6.96|4.96|6.94|4.94|0
1674110100000|2023-01-19 06:35:00|6.95|4.95|6.96|4.96|6.96|4.96|6.94|4.94|0
1674110400000|2023-01-19 06:40:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1674110700000|2023-01-19 06:45:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1674111000000|2023-01-19 06:50:00|6.96|4.96|6.99|4.99|6.99|4.99|6.96|4.96|0
1674111300000|2023-01-19 06:55:00|6.98|4.98|7|5|7|5|6.98|4.98|0
1674111600000|2023-01-19 07:00:00|6.99|4.99|6.99|4.99|7.01|5.01|6.99|4.99|0
1674111900000|2023-01-19 07:05:00|6.79|5.19|6.78|5.18|6.79|5.19|6.77|5.17|0
1674112200000|2023-01-19 07:10:00|6.79|5.19|6.79|5.19|6.8|5.2|6.78|5.18|0
1674112500000|2023-01-19 07:15:00|6.8|5.2|6.82|5.22|6.82|5.22|6.79|5.19|0
1674112800000|2023-01-19 07:20:00|6.81|5.21|6.82|5.22|6.86|5.26|6.81|5.21|0
1674113100000|2023-01-19 07:25:00|6.83|5.23|6.81|5.21|6.83|5.23|6.81|5.21|0
1674113400000|2023-01-19 07:30:00|6.8|5.2|6.79|5.19|6.81|5.21|6.77|5.17|0
1674113700000|2023-01-19 07:35:00|6.78|5.18|6.79|5.19|6.79|5.19|6.77|5.17|0
1674114000000|2023-01-19 07:40:00|6.78|5.18|6.78|5.18|6.79|5.19|6.77|5.17|0
1674114300000|2023-01-19 07:45:00|6.79|5.19|6.79|5.19|6.8|5.2|6.78|5.18|0
1674114600000|2023-01-19 07:50:00|6.78|5.18|6.78|5.18|6.79|5.19|6.77|5.17|0
1674114900000|2023-01-19 07:55:00|6.77|5.17|6.79|5.19|6.79|5.19|6.77|5.17|0
1674115200000|2023-01-19 08:00:00|6.78|5.18|6.74|5.14|6.78|5.18|6.74|5.14|0
1674115500000|2023-01-19 08:05:00|6.75|5.15|6.72|5.12|6.75|5.15|6.72|5.12|0
1674115800000|2023-01-19 08:10:00|6.73|5.13|6.54|4.94|6.73|5.13|6.4|4.8|0
1674116100000|2023-01-19 08:15:00|6.55|4.95|6.58|4.98|6.58|4.98|6.54|4.94|0
1674116400000|2023-01-19 08:20:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1674116700000|2023-01-19 08:25:00|6.58|4.98|6.58|4.98|6.58|4.98|6.54|4.94|0
1674117000000|2023-01-19 08:30:00|6.57|4.97|6.6|5|6.6|5|6.57|4.97|0
1674117300000|2023-01-19 08:35:00|6.59|4.99|6.62|5.02|6.62|5.02|6.59|4.99|0
1674117600000|2023-01-19 08:40:00|6.61|5.01|6.62|5.02|6.63|5.03|6.61|5.01|0
1674117900000|2023-01-19 08:45:00|6.63|5.03|6.66|5.06|6.66|5.06|6.61|5.01|0
1674118200000|2023-01-19 08:50:00|6.67|5.07|6.71|5.11|6.72|5.12|6.65|5.05|0
1674118500000|2023-01-19 08:55:00|6.72|5.12|6.73|5.13|6.73|5.13|6.68|5.08|0
1674118800000|2023-01-19 09:00:00|6.72|5.12|6.69|5.09|6.72|5.12|6.67|5.07|0
1674119100000|2023-01-19 09:05:00|6.7|5.1|6.69|5.09|6.71|5.11|6.68|5.08|0
1674119400000|2023-01-19 09:10:00|6.68|5.08|6.66|5.06|6.69|5.09|6.65|5.05|0
1674119700000|2023-01-19 09:15:00|6.67|5.07|6.71|5.11|6.71|5.11|6.67|5.07|0
1674120000000|2023-01-19 09:20:00|6.72|5.12|6.74|5.14|6.74|5.14|6.55|4.95|0
1674120300000|2023-01-19 09:25:00|6.73|5.13|6.76|5.16|6.76|5.16|6.73|5.13|0
1674120600000|2023-01-19 09:30:00|6.75|5.15|6.75|5.15|6.75|5.15|6.73|5.13|0
1674120900000|2023-01-19 09:35:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1674121200000|2023-01-19 09:40:00|6.77|5.17|6.78|5.18|6.78|5.18|6.76|5.16|0
1674121500000|2023-01-19 09:45:00|6.77|5.17|6.77|5.17|6.79|5.19|6.76|5.16|0
1674121800000|2023-01-19 09:50:00|6.76|5.16|6.78|5.18|6.78|5.18|6.75|5.15|0
1674122100000|2023-01-19 09:55:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1674122400000|2023-01-19 10:00:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1674122700000|2023-01-19 10:05:00|6.75|5.15|6.75|5.15|6.78|5.18|6.75|5.15|0
1674123000000|2023-01-19 10:10:00|6.74|5.14|6.74|5.14|6.75|5.15|6.72|5.12|0
1674123300000|2023-01-19 10:15:00|6.75|5.15|6.78|5.18|6.78|5.18|6.74|5.14|0
1674123600000|2023-01-19 10:20:00|6.77|5.17|6.79|5.19|6.8|5.2|6.77|5.17|0
1674123900000|2023-01-19 10:25:00|6.78|5.18|6.82|5.22|6.82|5.22|6.78|5.18|0
1674124200000|2023-01-19 10:30:00|6.83|5.23|6.82|5.22|6.83|5.23|6.81|5.21|0
1674124500000|2023-01-19 10:35:00|6.83|5.23|6.84|5.24|6.84|5.24|6.82|5.22|0
1674124800000|2023-01-19 10:40:00|6.83|5.23|6.83|5.23|6.84|5.24|6.83|5.23|0
1674125100000|2023-01-19 10:45:00|6.84|5.24|6.83|5.23|6.85|5.25|6.82|5.22|0
1674125400000|2023-01-19 10:50:00|6.82|5.22|6.83|5.23|6.83|5.23|6.81|5.21|0
1674125700000|2023-01-19 10:55:00|6.82|5.22|6.81|5.21|6.83|5.23|6.81|5.21|0
1674126000000|2023-01-19 11:00:00|6.8|5.2|6.86|5.26|6.86|5.26|6.8|5.2|0
1674126300000|2023-01-19 11:05:00|6.87|5.27|6.87|5.27|6.9|5.3|6.85|5.25|0
1674126600000|2023-01-19 11:10:00|6.86|5.26|6.9|5.3|6.9|5.3|6.86|5.26|0
1674126900000|2023-01-19 11:15:00|6.89|5.29|6.93|5.33|6.93|5.33|6.89|5.29|0
1674127200000|2023-01-19 11:20:00|6.94|5.34|6.96|5.36|6.96|5.36|6.94|5.34|0
1674127500000|2023-01-19 11:25:00|6.97|5.37|6.98|5.38|6.98|5.38|6.95|5.35|0
1674127800000|2023-01-19 11:30:00|6.97|5.37|6.97|5.37|6.98|5.38|6.97|5.37|0
1674128100000|2023-01-19 11:35:00|6.98|5.38|6.85|5.25|6.99|5.39|6.72|5.12|0
1674128400000|2023-01-19 11:40:00|6.86|5.26|6.83|5.23|6.87|5.27|6.82|5.22|0
1674128700000|2023-01-19 11:45:00|6.82|5.22|6.82|5.22|6.83|5.23|6.81|5.21|0
1674129000000|2023-01-19 11:50:00|6.81|5.21|6.81|5.21|6.83|5.23|6.81|5.21|0
1674129300000|2023-01-19 11:55:00|6.82|5.22|6.79|5.19|6.82|5.22|6.78|5.18|0
1674129600000|2023-01-19 12:00:00|6.8|5.2|7.04|5.44|7.04|5.44|6.79|5.19|0
1674129900000|2023-01-19 12:05:00|7.03|5.43|7|5.4|7.04|5.44|7|5.4|0
1674130200000|2023-01-19 12:10:00|7.01|5.41|6.99|5.39|7.02|5.42|6.99|5.39|0
1674130500000|2023-01-19 12:15:00|6.98|5.38|7.02|5.42|7.03|5.43|6.98|5.38|0
1674130800000|2023-01-19 12:20:00|7.03|5.43|7.05|5.45|7.05|5.45|7|5.4|0
1674131100000|2023-01-19 12:25:00|7.04|5.44|7.01|5.41|7.05|5.45|7.01|5.41|0
1674131400000|2023-01-19 12:30:00|7.02|5.42|7.05|5.45|7.05|5.45|7.02|5.42|0
1674131700000|2023-01-19 12:35:00|7.04|5.44|7.03|5.43|7.05|5.45|7.01|5.41|0
1674132000000|2023-01-19 12:40:00|7.04|5.44|7.06|5.46|7.06|5.46|7.03|5.43|0
1674132300000|2023-01-19 12:45:00|7.07|5.47|7.08|5.48|7.08|5.48|7.06|5.46|0
1674132600000|2023-01-19 12:50:00|7.07|5.47|7.09|5.49|7.09|5.49|7.07|5.47|0
1674132900000|2023-01-19 12:55:00|7.1|5.5|7.07|5.47|7.1|5.5|7.06|5.46|0
1674133200000|2023-01-19 13:00:00|7.08|5.48|7.08|5.48|7.1|5.5|7.07|5.47|0
1674133500000|2023-01-19 13:05:00|7.07|5.47|7.06|5.46|7.09|5.49|7.06|5.46|0
1674133800000|2023-01-19 13:10:00|7.05|5.45|7.08|5.48|7.08|5.48|7.05|5.45|0
1674134100000|2023-01-19 13:15:00|7.07|5.47|7.07|5.47|7.09|5.49|7.06|5.46|0
1674134400000|2023-01-19 13:20:00|7.08|5.48|7.07|5.47|7.09|5.49|7.05|5.45|0
1674134700000|2023-01-19 13:25:00|7.06|5.46|7.03|5.43|7.07|5.47|7.03|5.43|0
1674135000000|2023-01-19 13:30:00|7.02|5.42|7.05|5.45|7.14|5.54|7.02|5.42|0
1674135300000|2023-01-19 13:35:00|7.06|5.46|7.04|5.44|7.11|5.51|7.03|5.43|0
1674135600000|2023-01-19 13:40:00|7.05|5.45|7.07|5.47|7.1|5.5|7.02|5.42|0
1674135900000|2023-01-19 13:45:00|7.08|5.48|7.04|5.44|7.09|5.49|7.04|5.44|0
1674136200000|2023-01-19 13:50:00|7.05|5.45|6.98|5.38|7.06|5.46|6.96|5.36|0
1674136500000|2023-01-19 13:55:00|6.97|5.37|6.98|5.38|6.99|5.39|6.96|5.36|0
1674136800000|2023-01-19 14:00:00|6.97|5.37|6.95|5.35|6.99|5.39|6.92|5.32|0
1674137100000|2023-01-19 14:05:00|6.94|5.34|7.02|5.42|7.02|5.42|6.94|5.34|0
1674137400000|2023-01-19 14:10:00|7.03|5.43|6.99|5.39|7.04|5.44|6.99|5.39|0
1674137700000|2023-01-19 14:15:00|7|5.4|6.99|5.39|7.01|5.41|6.96|5.36|0
1674138000000|2023-01-19 14:20:00|6.98|5.38|6.98|5.38|7|5.4|6.97|5.37|0
1674138300000|2023-01-19 14:25:00|6.99|5.39|6.91|5.31|6.99|5.39|6.91|5.31|0
1674138600000|2023-01-19 14:30:00|6.93|5.33|6.85|5.25|6.93|5.33|6.8|5.2|0
1674138900000|2023-01-19 14:35:00|6.86|5.26|6.77|5.17|6.91|5.31|6.77|5.17|0
1674139200000|2023-01-19 14:40:00|6.78|5.18|6.9|5.3|6.99|5.39|6.75|5.15|0
1674139500000|2023-01-19 14:45:00|6.89|5.29|6.96|5.36|6.98|5.38|6.88|5.28|0
1674139800000|2023-01-19 14:50:00|6.97|5.37|6.96|5.36|6.99|5.39|6.9|5.3|0
1674140100000|2023-01-19 14:55:00|6.95|5.35|6.89|5.29|6.96|5.36|6.82|5.22|0
1674140400000|2023-01-19 15:00:00|6.9|5.3|6.91|5.31|6.94|5.34|6.85|5.25|0
1674140700000|2023-01-19 15:05:00|6.9|5.3|6.82|5.22|6.9|5.3|6.8|5.2|0
1674141000000|2023-01-19 15:10:00|6.83|5.23|6.81|5.21|6.88|5.28|6.73|5.13|0
1674141300000|2023-01-19 15:15:00|6.83|5.23|6.73|5.13|6.84|5.24|6.67|5.07|0
1674141600000|2023-01-19 15:20:00|6.72|5.12|6.8|5.2|6.8|5.2|6.71|5.11|0
1674141900000|2023-01-19 15:25:00|6.79|5.19|6.79|5.19|6.83|5.23|6.76|5.16|0
1674142200000|2023-01-19 15:30:00|6.8|5.2|6.84|5.24|6.86|5.26|6.8|5.2|0
1674142500000|2023-01-19 15:35:00|6.83|5.23|6.78|5.18|6.9|5.3|6.64|5.04|0
1674142800000|2023-01-19 15:40:00|6.75|5.15|6.8|5.2|6.82|5.22|6.74|5.14|0
1674143100000|2023-01-19 15:45:00|6.81|5.21|6.85|5.25|6.87|5.27|6.81|5.21|0
1674143400000|2023-01-19 15:50:00|6.84|5.24|6.88|5.28|6.9|5.3|6.84|5.24|0
1674143700000|2023-01-19 15:55:00|6.89|5.29|6.88|5.28|6.94|5.34|6.88|5.28|0
1674144000000|2023-01-19 16:00:00|6.89|5.29|6.88|5.28|6.91|5.31|6.83|5.23|0
1674144300000|2023-01-19 16:05:00|6.87|5.27|6.8|5.2|6.91|5.31|6.79|5.19|0
1674144600000|2023-01-19 16:10:00|6.79|5.19|6.78|5.18|6.79|5.19|6.72|5.12|0
1674144900000|2023-01-19 16:15:00|6.77|5.17|6.84|5.24|6.84|5.24|6.76|5.16|0
1674145200000|2023-01-19 16:20:00|6.83|5.23|6.86|5.26|6.87|5.27|6.83|5.23|0
1674145500000|2023-01-19 16:25:00|6.85|5.25|6.91|5.31|6.93|5.33|6.84|5.24|0
1674145800000|2023-01-19 16:30:00|6.92|5.32|6.92|5.32|6.93|5.33|6.88|5.28|0
1674146100000|2023-01-19 16:35:00|6.91|5.31|6.89|5.29|6.94|5.34|6.89|5.29|0
1674146400000|2023-01-19 16:40:00|6.9|5.3|6.98|5.38|6.98|5.38|6.89|5.29|0
1674146700000|2023-01-19 16:45:00|6.96|5.36|6.93|5.33|6.99|5.39|6.93|5.33|0
1674147000000|2023-01-19 16:50:00|6.94|5.34|6.95|5.35|6.97|5.37|6.93|5.33|0
1674147300000|2023-01-19 16:55:00|6.94|5.34|6.91|5.31|6.96|5.36|6.91|5.31|0
1674147600000|2023-01-19 17:00:00|6.9|5.3|6.83|5.23|6.9|5.3|6.81|5.21|0
1674147900000|2023-01-19 17:05:00|6.82|5.22|6.85|5.25|6.86|5.26|6.8|5.2|0
1674148200000|2023-01-19 17:10:00|6.84|5.24|6.78|5.18|6.86|5.26|6.78|5.18|0
1674148500000|2023-01-19 17:15:00|6.79|5.19|6.76|5.16|6.79|5.19|6.73|5.13|0
1674148800000|2023-01-19 17:20:00|6.77|5.17|6.83|5.23|6.83|5.23|6.77|5.17|0
1674149100000|2023-01-19 17:25:00|6.84|5.24|6.83|5.23|6.85|5.25|6.81|5.21|0
1674149400000|2023-01-19 17:30:00|6.84|5.24|6.84|5.24|6.85|5.25|6.82|5.22|0
1674149700000|2023-01-19 17:35:00|6.85|5.25|6.82|5.22|6.85|5.25|6.81|5.21|0
1674150000000|2023-01-19 17:40:00|6.83|5.23|6.84|5.24|6.85|5.25|6.8|5.2|0
1674150300000|2023-01-19 17:45:00|6.85|5.25|6.85|5.25|6.86|5.26|6.8|5.2|0
1674150600000|2023-01-19 17:50:00|6.84|5.24|6.88|5.28|6.88|5.28|6.83|5.23|0
1674150900000|2023-01-19 17:55:00|6.87|5.27|6.79|5.19|6.88|5.28|6.79|5.19|0
1674151200000|2023-01-19 18:00:00|6.78|5.18|6.69|5.09|6.8|5.2|6.68|5.08|0
1674151500000|2023-01-19 18:05:00|6.7|5.1|6.72|5.12|6.76|5.16|6.69|5.09|0
1674151800000|2023-01-19 18:10:00|6.73|5.13|6.72|5.12|6.78|5.18|6.71|5.11|0
1674152100000|2023-01-19 18:15:00|6.71|5.11|6.68|5.08|6.79|5.19|6.67|5.07|0
1674152400000|2023-01-19 18:20:00|6.69|5.09|6.7|5.1|6.71|5.11|6.63|5.03|0
1674152700000|2023-01-19 18:25:00|6.71|5.11|6.71|5.11|6.76|5.16|6.7|5.1|0
1674153000000|2023-01-19 18:30:00|6.7|5.1|6.26|4.66|6.7|5.1|6.25|4.65|0
1674153300000|2023-01-19 18:35:00|6.25|4.65|6.18|4.58|6.26|4.66|6.17|4.57|0
1674153600000|2023-01-19 18:40:00|6.17|4.57|6.35|4.75|6.45|4.85|6.12|4.52|0
1674153900000|2023-01-19 18:45:00|6.34|4.74|6.36|4.76|6.37|4.77|6.33|4.73|0
1674154200000|2023-01-19 18:50:00|6.37|4.77|6.39|4.79|6.4|4.8|6.36|4.76|0
1674154500000|2023-01-19 18:55:00|6.4|4.8|6.36|4.76|6.41|4.81|6.35|4.75|0
1674154800000|2023-01-19 19:00:00|6.35|4.75|6.37|4.77|6.42|4.82|6.34|4.74|0
1674155100000|2023-01-19 19:05:00|6.36|4.76|6.39|4.79|6.43|4.83|6.36|4.76|0
1674155400000|2023-01-19 19:10:00|6.4|4.8|6.32|4.72|6.4|4.8|6.31|4.71|0
1674155700000|2023-01-19 19:15:00|6.33|4.73|6.31|4.71|6.35|4.75|6.3|4.7|0
1674156000000|2023-01-19 19:20:00|6.32|4.72|6.23|4.63|6.32|4.72|6.22|4.62|0
1674156300000|2023-01-19 19:25:00|6.24|4.64|6.25|4.65|6.27|4.67|6.21|4.61|0
1674156600000|2023-01-19 19:30:00|6.24|4.64|6.23|4.63|6.29|4.69|6.23|4.63|0
1674156900000|2023-01-19 19:35:00|6.24|4.64|6.24|4.64|6.24|4.64|6.19|4.59|0
1674157200000|2023-01-19 19:40:00|6.23|4.63|6.23|4.63|6.27|4.67|6.2|4.6|0
1674157500000|2023-01-19 19:45:00|6.22|4.62|6.25|4.65|6.26|4.66|6.19|4.59|0
1674157800000|2023-01-19 19:50:00|6.26|4.66|6.29|4.69|6.29|4.69|6.25|4.65|0
1674158100000|2023-01-19 19:55:00|6.28|4.68|6.27|4.67|6.28|4.68|6.23|4.63|0
1674158400000|2023-01-19 20:00:00|6.26|4.66|6.22|4.62|6.26|4.66|6.21|4.61|0
1674158700000|2023-01-19 20:05:00|6.23|4.63|6.3|4.7|6.32|4.72|6.23|4.63|0
1674159000000|2023-01-19 20:10:00|6.29|4.69|6.29|4.69|6.33|4.73|6.27|4.67|0
1674159300000|2023-01-19 20:15:00|6.28|4.68|6.29|4.69|6.34|4.74|6.25|4.65|0
1674159600000|2023-01-19 20:20:00|6.3|4.7|6.31|4.71|6.33|4.73|6.29|4.69|0
1674159900000|2023-01-19 20:25:00|6.32|4.72|6.29|4.69|6.33|4.73|6.27|4.67|0
1674160200000|2023-01-19 20:30:00|6.3|4.7|6.32|4.72|6.36|4.76|6.29|4.69|0
1674160500000|2023-01-19 20:35:00|6.31|4.71|6.31|4.71|6.33|4.73|6.28|4.68|0
1674160800000|2023-01-19 20:40:00|6.32|4.72|6.37|4.77|6.38|4.78|6.31|4.71|0
1674161100000|2023-01-19 20:45:00|6.38|4.78|6.38|4.78|6.39|4.79|6.35|4.75|0
1674161400000|2023-01-19 20:50:00|6.37|4.77|6.43|4.83|6.45|4.85|6.36|4.76|0
1674161700000|2023-01-19 20:55:00|6.44|4.84|6.51|4.91|6.53|4.93|6.44|4.84|0
1674162000000|2023-01-19 21:00:00|6.5|4.9|6.42|4.82|6.51|4.91|6.37|4.77|0
1674162300000|2023-01-19 21:05:00|6.43|4.83|6.47|4.87|6.49|4.89|6.43|4.83|0
1674162600000|2023-01-19 21:10:00|6.48|4.88|6.48|4.88|6.49|4.89|6.47|4.87|0
1674162900000|2023-01-19 21:15:00|6.68|4.68|6.66|4.66|6.68|4.68|6.65|4.65|0
1674163200000|2023-01-19 21:20:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1674163500000|2023-01-19 21:25:00|6.57|4.57|6.56|4.56|6.57|4.57|6.56|4.56|0
1674163800000|2023-01-19 21:30:00|6.57|4.57|6.55|4.55|6.57|4.57|6.55|4.55|0
1674164100000|2023-01-19 21:35:00|6.54|4.54|6.54|4.54|6.54|4.54|6.53|4.53|0
1674164400000|2023-01-19 21:40:00|6.55|4.55|6.55|4.55|6.55|4.55|6.54|4.54|0
1674164700000|2023-01-19 21:45:00|6.54|4.54|6.55|4.55|6.56|4.56|6.54|4.54|0
1674165000000|2023-01-19 21:50:00|6.56|4.56|6.54|4.54|6.56|4.56|6.54|4.54|0
1674165300000|2023-01-19 21:55:00|6.55|4.55|6.56|4.56|6.56|4.56|6.54|4.54|0
1674165600000|2023-01-19 22:00:00|6.55|4.55|6.55|4.55|6.55|4.55|6.55|4.55|0
1674165900000|2023-01-19 22:05:00|6.56|4.56|6.56|4.56|6.56|4.56|6.55|4.55|0
1674166200000|2023-01-19 22:10:00|6.57|4.57|6.56|4.56|6.58|4.58|6.56|4.56|0
1674166500000|2023-01-19 22:15:00|6.55|4.55|6.56|4.56|6.57|4.57|6.55|4.55|0
1674166800000|2023-01-19 22:20:00|6.57|4.57|6.56|4.56|6.57|4.57|6.56|4.56|0
1674167100000|2023-01-19 22:25:00|6.55|4.55|6.55|4.55|6.56|4.56|6.55|4.55|0
1674167400000|2023-01-19 22:30:00|6.54|4.54|6.54|4.54|6.54|4.54|6.54|4.54|0
1674167700000|2023-01-19 22:35:00|6.55|4.55|6.55|4.55|6.55|4.55|6.55|4.55|0
1674168300000|2023-01-19 22:45:00|6.54|4.54|6.54|4.54|6.54|4.54|6.54|4.54|0
1674168600000|2023-01-19 22:50:00|6.53|4.53|6.53|4.53|6.54|4.54|6.53|4.53|0
1674168900000|2023-01-19 22:55:00|6.52|4.52|6.52|4.52|6.53|4.53|6.52|4.52|0
1674169200000|2023-01-19 23:00:00|6.5|4.5|6.51|4.51|6.52|4.52|6.49|4.49|0
1674169500000|2023-01-19 23:05:00|6.5|4.5|6.5|4.5|6.51|4.51|6.5|4.5|0
1674169800000|2023-01-19 23:10:00|6.49|4.49|6.51|4.51|6.52|4.52|6.49|4.49|0
1674170100000|2023-01-19 23:15:00|6.5|4.5|6.51|4.51|6.51|4.51|6.49|4.49|0
1674170400000|2023-01-19 23:20:00|6.52|4.52|6.5|4.5|6.52|4.52|6.5|4.5|0
1674170700000|2023-01-19 23:25:00|6.51|4.51|6.53|4.53|6.53|4.53|6.5|4.5|0
1674171000000|2023-01-19 23:30:00|6.52|4.52|6.54|4.54|6.55|4.55|6.52|4.52|0
1674171300000|2023-01-19 23:35:00|6.53|4.53|6.54|4.54|6.55|4.55|6.53|4.53|0
1674171600000|2023-01-19 23:40:00|6.55|4.55|6.54|4.54|6.56|4.56|6.54|4.54|0
1674171900000|2023-01-19 23:45:00|6.55|4.55|6.57|4.57|6.57|4.57|6.55|4.55|0
1674172200000|2023-01-19 23:50:00|6.58|4.58|6.56|4.56|6.58|4.58|6.56|4.56|0
1674172500000|2023-01-19 23:55:00|6.55|4.55|6.58|4.58|6.58|4.58|6.55|4.55|0
1674172800000|2023-01-20 00:00:00|6.57|4.57|6.54|4.54|6.58|4.58|6.54|4.54|0
1674173400000|2023-01-20 00:10:00|6.53|4.53|6.53|4.53|6.53|4.53|6.52|4.52|0
1674173700000|2023-01-20 00:15:00|6.52|4.52|6.52|4.52|6.53|4.53|6.51|4.51|0
1674174000000|2023-01-20 00:20:00|6.51|4.51|6.51|4.51|6.52|4.52|6.5|4.5|0
1674174300000|2023-01-20 00:25:00|6.5|4.5|6.51|4.51|6.52|4.52|6.49|4.49|0
1674174600000|2023-01-20 00:30:00|6.5|4.5|6.52|4.52|6.52|4.52|6.5|4.5|0
1674174900000|2023-01-20 00:35:00|6.51|4.51|6.48|4.48|6.51|4.51|6.48|4.48|0
1674175200000|2023-01-20 00:40:00|6.49|4.49|6.5|4.5|6.51|4.51|6.49|4.49|0
1674175500000|2023-01-20 00:45:00|6.51|4.51|6.51|4.51|6.51|4.51|6.5|4.5|0
1674175800000|2023-01-20 00:50:00|6.5|4.5|6.52|4.52|6.52|4.52|6.5|4.5|0
1674176100000|2023-01-20 00:55:00|6.51|4.51|6.5|4.5|6.51|4.51|6.5|4.5|0
1674176400000|2023-01-20 01:00:00|6.49|4.49|6.5|4.5|6.5|4.5|6.47|4.47|0
1674176700000|2023-01-20 01:05:00|6.51|4.51|6.51|4.51|6.53|4.53|6.51|4.51|0
1674177000000|2023-01-20 01:10:00|6.5|4.5|6.51|4.51|6.52|4.52|6.5|4.5|0
1674177300000|2023-01-20 01:15:00|6.52|4.52|6.5|4.5|6.53|4.53|6.5|4.5|0
1674177600000|2023-01-20 01:20:00|6.51|4.51|6.48|4.48|6.51|4.51|6.48|4.48|0
1674177900000|2023-01-20 01:25:00|6.47|4.47|6.47|4.47|6.48|4.48|6.46|4.46|0
1674178200000|2023-01-20 01:30:00|6.46|4.46|6.49|4.49|6.49|4.49|6.46|4.46|0
1674178500000|2023-01-20 01:35:00|6.48|4.48|6.49|4.49|6.5|4.5|6.48|4.48|0
1674178800000|2023-01-20 01:40:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1674179100000|2023-01-20 01:45:00|6.48|4.48|6.49|4.49|6.5|4.5|6.48|4.48|0
1674179400000|2023-01-20 01:50:00|6.5|4.5|6.48|4.48|6.5|4.5|6.47|4.47|0
1674179700000|2023-01-20 01:55:00|6.47|4.47|6.47|4.47|6.48|4.48|6.46|4.46|0
1674180000000|2023-01-20 02:00:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1674180300000|2023-01-20 02:05:00|6.49|4.49|6.48|4.48|6.49|4.49|6.48|4.48|0
1674180600000|2023-01-20 02:10:00|6.47|4.47|6.49|4.49|6.49|4.49|6.47|4.47|0
1674180900000|2023-01-20 02:15:00|6.48|4.48|6.47|4.47|6.49|4.49|6.47|4.47|0
1674181200000|2023-01-20 02:20:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1674181500000|2023-01-20 02:25:00|6.49|4.49|6.48|4.48|6.49|4.49|6.47|4.47|0
1674181800000|2023-01-20 02:30:00|6.47|4.47|6.49|4.49|6.5|4.5|6.47|4.47|0
1674182100000|2023-01-20 02:35:00|6.5|4.5|6.5|4.5|6.51|4.51|6.5|4.5|0
1674182400000|2023-01-20 02:40:00|6.51|4.51|6.51|4.51|6.52|4.52|6.5|4.5|0
1674182700000|2023-01-20 02:45:00|6.52|4.52|6.51|4.51|6.52|4.52|6.5|4.5|0
1674183000000|2023-01-20 02:50:00|6.5|4.5|6.51|4.51|6.52|4.52|6.5|4.5|0
1674183300000|2023-01-20 02:55:00|6.5|4.5|6.52|4.52|6.52|4.52|6.5|4.5|0
1674183600000|2023-01-20 03:00:00|6.51|4.51|6.5|4.5|6.52|4.52|6.5|4.5|0
1674184500000|2023-01-20 03:15:00|6.51|4.51|6.51|4.51|6.52|4.52|6.5|4.5|0
1674184800000|2023-01-20 03:20:00|6.52|4.52|6.52|4.52|6.52|4.52|6.51|4.51|0
1674185100000|2023-01-20 03:25:00|6.51|4.51|6.51|4.51|6.52|4.52|6.51|4.51|0
1674185400000|2023-01-20 03:30:00|6.5|4.5|6.49|4.49|6.5|4.5|6.49|4.49|0
1674185700000|2023-01-20 03:35:00|6.5|4.5|6.49|4.49|6.5|4.5|6.49|4.49|0
1674186000000|2023-01-20 03:40:00|6.48|4.48|6.47|4.47|6.49|4.49|6.47|4.47|0
1674186300000|2023-01-20 03:45:00|6.48|4.48|6.49|4.49|6.49|4.49|6.47|4.47|0
1674186600000|2023-01-20 03:50:00|6.48|4.48|6.49|4.49|6.49|4.49|6.47|4.47|0
1674186900000|2023-01-20 03:55:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1674187200000|2023-01-20 04:00:00|6.48|4.48|6.48|4.48|6.49|4.49|6.47|4.47|0
1674187500000|2023-01-20 04:05:00|6.49|4.49|6.5|4.5|6.5|4.5|6.49|4.49|0
1674187800000|2023-01-20 04:10:00|6.49|4.49|6.49|4.49|6.49|4.49|6.49|4.49|0
1674188100000|2023-01-20 04:15:00|6.48|4.48|6.48|4.48|6.49|4.49|6.48|4.48|0
1674188400000|2023-01-20 04:20:00|6.47|4.47|6.47|4.47|6.48|4.48|6.47|4.47|0
1674188700000|2023-01-20 04:25:00|6.48|4.48|6.49|4.49|6.49|4.49|6.47|4.47|0
1674189000000|2023-01-20 04:30:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1674189300000|2023-01-20 04:35:00|6.47|4.47|6.47|4.47|6.47|4.47|6.47|4.47|0
1674189600000|2023-01-20 04:40:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1674189900000|2023-01-20 04:45:00|6.47|4.47|6.47|4.47|6.47|4.47|6.47|4.47|0
1674190200000|2023-01-20 04:50:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1674190500000|2023-01-20 04:55:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1674190800000|2023-01-20 05:00:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1674191100000|2023-01-20 05:05:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1674191400000|2023-01-20 05:10:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1674191700000|2023-01-20 05:15:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1674192000000|2023-01-20 05:20:00|6.46|4.46|6.48|4.48|6.48|4.48|6.46|4.46|0
1674192300000|2023-01-20 05:25:00|6.47|4.47|6.46|4.46|6.48|4.48|6.46|4.46|0
1674192600000|2023-01-20 05:30:00|6.45|4.45|6.46|4.46|6.48|4.48|6.45|4.45|0
1674192900000|2023-01-20 05:35:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1674193200000|2023-01-20 05:40:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1674193500000|2023-01-20 05:45:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1674193800000|2023-01-20 05:50:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1674194100000|2023-01-20 05:55:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1674194400000|2023-01-20 06:00:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1674194700000|2023-01-20 06:05:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1674195000000|2023-01-20 06:10:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1674195300000|2023-01-20 06:15:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1674195600000|2023-01-20 06:20:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1674195900000|2023-01-20 06:25:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1674196200000|2023-01-20 06:30:00|6.44|4.44|6.46|4.46|6.46|4.46|6.44|4.44|0
1674196500000|2023-01-20 06:35:00|6.45|4.45|6.47|4.47|6.47|4.47|6.45|4.45|0
1674196800000|2023-01-20 06:40:00|6.46|4.46|6.47|4.47|6.48|4.48|6.46|4.46|0
1674197100000|2023-01-20 06:45:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1674197400000|2023-01-20 06:50:00|6.46|4.46|6.44|4.44|6.46|4.46|6.44|4.44|0
1674197700000|2023-01-20 06:55:00|6.45|4.45|6.45|4.45|6.46|4.46|6.44|4.44|0
1674198000000|2023-01-20 07:00:00|6.46|4.46|6.45|4.45|6.47|4.47|6.45|4.45|0
1674198300000|2023-01-20 07:05:00|6.25|4.65|6.24|4.64|6.26|4.66|6.24|4.64|0
1674198600000|2023-01-20 07:10:00|6.23|4.63|6.22|4.62|6.24|4.64|6.22|4.62|0
1674198900000|2023-01-20 07:15:00|6.23|4.63|6.22|4.62|6.23|4.63|6.21|4.61|0
1674199200000|2023-01-20 07:20:00|6.21|4.61|6.19|4.59|6.22|4.62|6.17|4.57|0
1674199500000|2023-01-20 07:25:00|6.18|4.58|6.31|4.71|6.34|4.74|6.17|4.57|0
1674199800000|2023-01-20 07:30:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1674200400000|2023-01-20 07:40:00|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1674200700000|2023-01-20 07:45:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1674201000000|2023-01-20 07:50:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1674201300000|2023-01-20 07:55:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1674201600000|2023-01-20 08:00:00|6.32|4.72|6.32|4.72|6.35|4.75|6.32|4.72|0
1674201900000|2023-01-20 08:05:00|6.33|4.73|6.34|4.74|6.34|4.74|6.32|4.72|0
1674202200000|2023-01-20 08:10:00|6.33|4.73|6.34|4.74|6.36|4.76|6.33|4.73|0
1674202500000|2023-01-20 08:15:00|6.35|4.75|6.35|4.75|6.36|4.76|6.35|4.75|0
1674202800000|2023-01-20 08:20:00|6.36|4.76|6.44|4.84|6.44|4.84|6.35|4.75|0
1674203100000|2023-01-20 08:25:00|6.43|4.83|6.43|4.83|6.46|4.86|6.42|4.82|0
1674203400000|2023-01-20 08:30:00|6.44|4.84|6.42|4.82|6.47|4.87|6.42|4.82|0
1674203700000|2023-01-20 08:35:00|6.43|4.83|6.4|4.8|6.43|4.83|6.4|4.8|0
1674204000000|2023-01-20 08:40:00|6.41|4.81|6.36|4.76|6.41|4.81|6.36|4.76|0
1674204300000|2023-01-20 08:45:00|6.37|4.77|6.39|4.79|6.39|4.79|6.36|4.76|0
1674204600000|2023-01-20 08:50:00|6.4|4.8|6.43|4.83|6.45|4.85|6.4|4.8|0
1674204900000|2023-01-20 08:55:00|6.42|4.82|6.42|4.82|6.43|4.83|6.39|4.79|0
1674205200000|2023-01-20 09:00:00|6.41|4.81|6.44|4.84|6.44|4.84|6.41|4.81|0
1674205500000|2023-01-20 09:05:00|6.45|4.85|6.49|4.89|6.51|4.91|6.44|4.84|0
1674205800000|2023-01-20 09:10:00|6.48|4.88|6.51|4.91|6.52|4.92|6.48|4.88|0
1674206100000|2023-01-20 09:15:00|6.5|4.9|6.44|4.84|6.51|4.91|6.44|4.84|0
1674206400000|2023-01-20 09:20:00|6.43|4.83|6.43|4.83|6.44|4.84|6.4|4.8|0
1674206700000|2023-01-20 09:25:00|6.42|4.82|6.43|4.83|6.43|4.83|6.4|4.8|0
1674207000000|2023-01-20 09:30:00|6.44|4.84|6.42|4.82|6.44|4.84|6.41|4.81|0
1674207300000|2023-01-20 09:35:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1674207600000|2023-01-20 09:40:00|6.42|4.82|6.45|4.85|6.45|4.85|6.42|4.82|0
1674207900000|2023-01-20 09:45:00|6.44|4.84|6.47|4.87|6.47|4.87|6.44|4.84|0
1674208200000|2023-01-20 09:50:00|6.46|4.86|6.47|4.87|6.47|4.87|6.44|4.84|0
1674208500000|2023-01-20 09:55:00|6.46|4.86|6.49|4.89|6.5|4.9|6.45|4.85|0
1674208800000|2023-01-20 10:00:00|6.5|4.9|6.51|4.91|6.52|4.92|6.5|4.9|0
1674209100000|2023-01-20 10:05:00|6.5|4.9|6.53|4.93|6.54|4.94|6.5|4.9|0
1674209400000|2023-01-20 10:10:00|6.54|4.94|6.47|4.87|6.56|4.96|6.46|4.86|0
1674209700000|2023-01-20 10:15:00|6.46|4.86|6.44|4.84|6.47|4.87|6.44|4.84|0
1674210000000|2023-01-20 10:20:00|6.45|4.85|6.48|4.88|6.48|4.88|6.45|4.85|0
1674210300000|2023-01-20 10:25:00|6.46|4.86|6.47|4.87|6.5|4.9|6.46|4.86|0
1674210600000|2023-01-20 10:30:00|6.46|4.86|6.43|4.83|6.46|4.86|6.43|4.83|0
1674210900000|2023-01-20 10:35:00|6.42|4.82|6.45|4.85|6.46|4.86|6.42|4.82|0
1674211200000|2023-01-20 10:40:00|6.46|4.86|6.48|4.88|6.49|4.89|6.45|4.85|0
1674211500000|2023-01-20 10:45:00|6.47|4.87|6.43|4.83|6.48|4.88|6.42|4.82|0
1674211800000|2023-01-20 10:50:00|6.44|4.84|6.43|4.83|6.44|4.84|6.42|4.82|0
1674212100000|2023-01-20 10:55:00|6.42|4.82|6.42|4.82|6.44|4.84|6.4|4.8|0
1674212400000|2023-01-20 11:00:00|6.43|4.83|6.45|4.85|6.47|4.87|6.43|4.83|0
1674212700000|2023-01-20 11:05:00|6.44|4.84|6.46|4.86|6.47|4.87|6.43|4.83|0
1674213000000|2023-01-20 11:10:00|6.45|4.85|6.46|4.86|6.46|4.86|6.44|4.84|0
1674213300000|2023-01-20 11:15:00|6.45|4.85|6.46|4.86|6.46|4.86|6.43|4.83|0
1674213600000|2023-01-20 11:20:00|6.45|4.85|6.48|4.88|6.48|4.88|6.45|4.85|0
1674213900000|2023-01-20 11:25:00|6.49|4.89|6.45|4.85|6.5|4.9|6.45|4.85|0
1674214200000|2023-01-20 11:30:00|6.46|4.86|6.44|4.84|6.46|4.86|6.42|4.82|0
1674214500000|2023-01-20 11:35:00|6.43|4.83|6.44|4.84|6.45|4.85|6.43|4.83|0
1674214800000|2023-01-20 11:40:00|6.45|4.85|6.45|4.85|6.46|4.86|6.44|4.84|0
1674215100000|2023-01-20 11:45:00|6.44|4.84|6.45|4.85|6.46|4.86|6.43|4.83|0
1674215400000|2023-01-20 11:50:00|6.46|4.86|6.46|4.86|6.47|4.87|6.44|4.84|0
1674215700000|2023-01-20 11:55:00|6.47|4.87|6.31|4.71|6.47|4.87|6.29|4.69|0
1674216000000|2023-01-20 12:00:00|6.32|4.72|6.33|4.73|6.33|4.73|6.31|4.71|0
1674216300000|2023-01-20 12:05:00|6.31|4.71|6.31|4.71|6.34|4.74|6.31|4.71|0
1674216600000|2023-01-20 12:10:00|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1674216900000|2023-01-20 12:15:00|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1674217200000|2023-01-20 12:20:00|6.29|4.69|6.31|4.71|6.32|4.72|6.29|4.69|0
1674217500000|2023-01-20 12:25:00|6.3|4.7|6.28|4.68|6.3|4.7|6.28|4.68|0
1674217800000|2023-01-20 12:30:00|6.27|4.67|6.24|4.64|6.27|4.67|6.24|4.64|0
1674218100000|2023-01-20 12:35:00|6.23|4.63|6.22|4.62|6.24|4.64|6.22|4.62|0
1674218400000|2023-01-20 12:40:00|6.21|4.61|6.21|4.61|6.22|4.62|6.18|4.58|0
1674218700000|2023-01-20 12:45:00|6.2|4.6|6.18|4.58|6.21|4.61|6.18|4.58|0
1674219000000|2023-01-20 12:50:00|6.17|4.57|6.34|4.74|6.35|4.75|6.17|4.57|0
1674219300000|2023-01-20 12:55:00|6.33|4.73|6.35|4.75|6.35|4.75|6.32|4.72|0
1674219600000|2023-01-20 13:00:00|6.34|4.74|6.32|4.72|6.36|4.76|6.32|4.72|0
1674219900000|2023-01-20 13:05:00|6.33|4.73|6.34|4.74|6.34|4.74|6.3|4.7|0
1674220200000|2023-01-20 13:10:00|6.33|4.73|6.33|4.73|6.35|4.75|6.32|4.72|0
1674220500000|2023-01-20 13:15:00|6.34|4.74|6.35|4.75|6.37|4.77|6.33|4.73|0
1674220800000|2023-01-20 13:20:00|6.34|4.74|6.37|4.77|6.38|4.78|6.34|4.74|0
1674221100000|2023-01-20 13:25:00|6.36|4.76|6.39|4.79|6.39|4.79|6.36|4.76|0
1674221400000|2023-01-20 13:30:00|6.4|4.8|6.39|4.79|6.42|4.82|6.38|4.78|0
1674221700000|2023-01-20 13:35:00|6.4|4.8|6.39|4.79|6.43|4.83|6.39|4.79|0
1674222000000|2023-01-20 13:40:00|6.4|4.8|6.38|4.78|6.41|4.81|6.37|4.77|0
1674222300000|2023-01-20 13:45:00|6.37|4.77|6.41|4.81|6.41|4.81|6.36|4.76|0
1674222600000|2023-01-20 13:50:00|6.4|4.8|6.42|4.82|6.43|4.83|6.4|4.8|0
1674222900000|2023-01-20 13:55:00|6.43|4.83|6.44|4.84|6.45|4.85|6.43|4.83|0
1674223200000|2023-01-20 14:00:00|6.45|4.85|6.42|4.82|6.46|4.86|6.42|4.82|0
1674223500000|2023-01-20 14:05:00|6.43|4.83|6.4|4.8|6.43|4.83|6.39|4.79|0
1674223800000|2023-01-20 14:10:00|6.39|4.79|6.36|4.76|6.4|4.8|6.36|4.76|0
1674224100000|2023-01-20 14:15:00|6.37|4.77|6.35|4.75|6.37|4.77|6.34|4.74|0
1674224400000|2023-01-20 14:20:00|6.36|4.76|6.32|4.72|6.36|4.76|6.32|4.72|0
1674224700000|2023-01-20 14:25:00|6.31|4.71|6.31|4.71|6.33|4.73|6.28|4.68|0
1674225000000|2023-01-20 14:30:00|6.34|4.74|6.5|4.9|6.51|4.91|6.34|4.74|0
1674225300000|2023-01-20 14:35:00|6.52|4.92|6.41|4.81|6.52|4.92|6.28|4.68|0
1674225600000|2023-01-20 14:40:00|6.42|4.82|6.33|4.73|6.42|4.82|6.32|4.72|0
1674225900000|2023-01-20 14:45:00|6.34|4.74|6.36|4.76|6.38|4.78|6.32|4.72|0
1674226200000|2023-01-20 14:50:00|6.35|4.75|6.34|4.74|6.37|4.77|6.27|4.67|0
1674226500000|2023-01-20 14:55:00|6.33|4.73|6.32|4.72|6.36|4.76|6.27|4.67|0
1674226800000|2023-01-20 15:00:00|6.31|4.71|6.3|4.7|6.37|4.77|6.28|4.68|0
1674227100000|2023-01-20 15:05:00|6.29|4.69|6.19|4.59|6.29|4.69|6.17|4.57|0
1674227400000|2023-01-20 15:10:00|6.2|4.6|6.23|4.63|6.23|4.63|6.18|4.58|0
1674227700000|2023-01-20 15:15:00|6.22|4.62|6.25|4.65|6.28|4.68|6.22|4.62|0
1674228000000|2023-01-20 15:20:00|6.26|4.66|6.23|4.63|6.45|4.85|6.17|4.57|0
1674228300000|2023-01-20 15:25:00|6.22|4.62|6.17|4.57|6.25|4.65|6.15|4.55|0
1674228600000|2023-01-20 15:30:00|6.15|4.55|6.2|4.6|6.3|4.7|6.14|4.54|0
1674228900000|2023-01-20 15:35:00|6.21|4.61|6.22|4.62|6.23|4.63|6.18|4.58|0
1674229200000|2023-01-20 15:40:00|6.21|4.61|6.25|4.65|6.25|4.65|6.2|4.6|0
1674229500000|2023-01-20 15:45:00|6.24|4.64|6.23|4.63|6.26|4.66|6.22|4.62|0
1674229800000|2023-01-20 15:50:00|6.22|4.62|6.21|4.61|6.26|4.66|6.21|4.61|0
1674230100000|2023-01-20 15:55:00|6.22|4.62|6.22|4.62|6.22|4.62|6.18|4.58|0
1674230400000|2023-01-20 16:00:00|6.23|4.63|6.13|4.53|6.23|4.63|6.12|4.52|0
1674230700000|2023-01-20 16:05:00|6.12|4.52|6.14|4.54|6.15|4.55|6.12|4.52|0
1674231000000|2023-01-20 16:10:00|6.13|4.53|6.14|4.54|6.17|4.57|6.06|4.46|0
1674231300000|2023-01-20 16:15:00|6.13|4.53|6.12|4.52|6.15|4.55|6.12|4.52|0
1674231600000|2023-01-20 16:20:00|6.11|4.51|6.05|4.45|6.13|4.53|6.04|4.44|0
1674231900000|2023-01-20 16:25:00|6.06|4.46|5.98|4.38|6.06|4.46|5.97|4.37|0
1674232200000|2023-01-20 16:30:00|5.97|4.37|5.97|4.37|6|4.4|5.96|4.36|0
1674232500000|2023-01-20 16:35:00|5.98|4.38|6.04|4.44|6.05|4.45|5.98|4.38|0
1674232800000|2023-01-20 16:40:00|6.05|4.45|6.05|4.45|6.06|4.46|6.03|4.43|0
1674233100000|2023-01-20 16:45:00|6.04|4.44|6.02|4.42|6.05|4.45|6|4.4|0
1674233400000|2023-01-20 16:50:00|6.01|4.41|6.05|4.45|6.05|4.45|6.01|4.41|0
1674233700000|2023-01-20 16:55:00|6.06|4.46|6.05|4.45|6.07|4.47|6.02|4.42|0
1674234000000|2023-01-20 17:00:00|6.04|4.44|6.02|4.42|6.05|4.45|6.02|4.42|0
1674234300000|2023-01-20 17:05:00|6.01|4.41|6.02|4.42|6.03|4.43|6|4.4|0
1674234600000|2023-01-20 17:10:00|6.03|4.43|6.02|4.42|6.05|4.45|6.01|4.41|0
1674234900000|2023-01-20 17:15:00|6.03|4.43|6|4.4|6.04|4.44|5.99|4.39|0
1674235200000|2023-01-20 17:20:00|6.01|4.41|6|4.4|6.02|4.42|5.98|4.38|0
1674235500000|2023-01-20 17:25:00|5.99|4.39|6.01|4.41|6.02|4.42|5.98|4.38|0
1674235800000|2023-01-20 17:30:00|6.02|4.42|6.03|4.43|6.04|4.44|6.01|4.41|0
1674236100000|2023-01-20 17:35:00|6.02|4.42|6.01|4.41|6.04|4.44|6.01|4.41|0
1674236400000|2023-01-20 17:40:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1674236700000|2023-01-20 17:45:00|6.02|4.42|5.97|4.37|6.02|4.42|5.96|4.36|0
1674237000000|2023-01-20 17:50:00|5.96|4.36|5.94|4.34|5.96|4.36|5.93|4.33|0
1674237300000|2023-01-20 17:55:00|5.95|4.35|5.99|4.39|5.99|4.39|5.94|4.34|0
1674237600000|2023-01-20 18:00:00|5.95|4.35|5.97|4.37|5.99|4.39|5.92|4.32|0
1674237900000|2023-01-20 18:05:00|5.96|4.36|5.98|4.38|5.98|4.38|5.95|4.35|0
1674238200000|2023-01-20 18:10:00|5.99|4.39|5.97|4.37|6.06|4.46|5.95|4.35|0
1674238500000|2023-01-20 18:15:00|5.96|4.36|6.06|4.46|6.06|4.46|5.95|4.35|0
1674238800000|2023-01-20 18:20:00|6.07|4.47|6.03|4.43|6.08|4.48|6.03|4.43|0
1674239100000|2023-01-20 18:25:00|6.02|4.42|6.02|4.42|6.04|4.44|6.01|4.41|0
1674239400000|2023-01-20 18:30:00|6.01|4.41|5.95|4.35|6.02|4.42|5.94|4.34|0
1674239700000|2023-01-20 18:35:00|5.96|4.36|5.88|4.28|5.96|4.36|5.85|4.25|0
1674240000000|2023-01-20 18:40:00|5.87|4.27|5.9|4.3|5.92|4.32|5.85|4.25|0
1674240300000|2023-01-20 18:45:00|5.89|4.29|5.84|4.24|5.91|4.31|5.83|4.23|0
1674240600000|2023-01-20 18:50:00|5.83|4.23|5.93|4.33|6.08|4.48|5.81|4.21|0
1674240900000|2023-01-20 18:55:00|5.94|4.34|5.93|4.33|5.95|4.35|5.91|4.31|0
1674241200000|2023-01-20 19:00:00|5.92|4.32|5.93|4.33|5.95|4.35|5.91|4.31|0
1674241500000|2023-01-20 19:05:00|5.92|4.32|5.92|4.32|5.94|4.34|5.92|4.32|0
1674241800000|2023-01-20 19:10:00|5.93|4.33|5.91|4.31|5.93|4.33|5.89|4.29|0
1674242100000|2023-01-20 19:15:00|5.9|4.3|5.9|4.3|5.91|4.31|5.88|4.28|0
1674242400000|2023-01-20 19:20:00|5.91|4.31|5.87|4.27|5.91|4.31|5.87|4.27|0
1674242700000|2023-01-20 19:25:00|5.88|4.28|5.87|4.27|5.89|4.29|5.86|4.26|0
1674243000000|2023-01-20 19:30:00|5.86|4.26|5.92|4.32|5.93|4.33|5.81|4.21|0
1674243300000|2023-01-20 19:35:00|5.91|4.31|5.91|4.31|5.93|4.33|5.91|4.31|0
1674243600000|2023-01-20 19:40:00|5.9|4.3|5.91|4.31|5.92|4.32|5.9|4.3|0
1674243900000|2023-01-20 19:45:00|5.92|4.32|5.93|4.33|5.94|4.34|5.91|4.31|0
1674244200000|2023-01-20 19:50:00|5.94|4.34|5.94|4.34|5.96|4.36|5.93|4.33|0
1674244500000|2023-01-20 19:55:00|5.95|4.35|5.89|4.29|5.95|4.35|5.89|4.29|0
1674244800000|2023-01-20 20:00:00|5.88|4.28|5.84|4.24|5.88|4.28|5.83|4.23|0
1674245100000|2023-01-20 20:05:00|5.85|4.25|5.82|4.22|5.85|4.25|5.81|4.21|0
1674245400000|2023-01-20 20:10:00|5.81|4.21|5.75|4.15|5.83|4.23|5.75|4.15|0
1674245700000|2023-01-20 20:15:00|5.74|4.14|5.74|4.14|5.74|4.14|5.71|4.11|0
1674246000000|2023-01-20 20:20:00|5.75|4.15|5.81|4.21|5.83|4.23|5.75|4.15|0
1674246300000|2023-01-20 20:25:00|5.8|4.2|5.79|4.19|5.81|4.21|5.77|4.17|0
1674246600000|2023-01-20 20:30:00|5.78|4.18|5.8|4.2|5.8|4.2|5.76|4.16|0
1674246900000|2023-01-20 20:35:00|5.81|4.21|5.8|4.2|5.96|4.36|5.8|4.2|0
1674247200000|2023-01-20 20:40:00|5.81|4.21|5.82|4.22|5.83|4.23|5.8|4.2|0
1674247500000|2023-01-20 20:45:00|5.83|4.23|5.78|4.18|5.85|4.25|5.78|4.18|0
1674247800000|2023-01-20 20:50:00|5.79|4.19|5.74|4.14|5.81|4.21|5.73|4.13|0
1674248100000|2023-01-20 20:55:00|5.73|4.13|5.73|4.13|5.76|4.16|5.7|4.1|0
1674248400000|2023-01-20 21:00:00|5.75|4.15|5.74|4.14|5.78|4.18|5.74|4.14|0
1674248700000|2023-01-20 21:05:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1674249000000|2023-01-20 21:10:00|5.76|4.16|5.75|4.15|5.77|4.17|5.74|4.14|0
1674437100000|2023-01-23 01:25:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1674437400000|2023-01-23 01:30:00|5.89|3.89|5.9|3.9|5.9|3.9|5.89|3.89|0
1674437700000|2023-01-23 01:35:00|5.91|3.91|5.91|3.91|5.91|3.91|5.9|3.9|0
1674438000000|2023-01-23 01:40:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1674438300000|2023-01-23 01:45:00|5.91|3.91|5.91|3.91|5.91|3.91|5.9|3.9|0
1674438900000|2023-01-23 01:55:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1674439200000|2023-01-23 02:00:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1674439500000|2023-01-23 02:05:00|5.88|3.88|5.88|3.88|5.89|3.89|5.88|3.88|0
1674439800000|2023-01-23 02:10:00|5.87|3.87|5.88|3.88|5.89|3.89|5.87|3.87|0
1674440100000|2023-01-23 02:15:00|5.89|3.89|5.89|3.89|5.89|3.89|5.88|3.88|0
1674440400000|2023-01-23 02:20:00|5.88|3.88|5.89|3.89|5.89|3.89|5.88|3.88|0
1674440700000|2023-01-23 02:25:00|5.88|3.88|5.89|3.89|5.89|3.89|5.88|3.88|0
1674441000000|2023-01-23 02:30:00|5.88|3.88|5.9|3.9|5.9|3.9|5.88|3.88|0
1674441300000|2023-01-23 02:35:00|5.89|3.89|5.9|3.9|5.91|3.91|5.89|3.89|0
1674441600000|2023-01-23 02:40:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1674441900000|2023-01-23 02:45:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1674442500000|2023-01-23 02:55:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1674442800000|2023-01-23 03:00:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1674443100000|2023-01-23 03:05:00|5.91|3.91|5.9|3.9|5.91|3.91|5.9|3.9|0
1674443400000|2023-01-23 03:10:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1674443700000|2023-01-23 03:15:00|5.88|3.88|5.89|3.89|5.89|3.89|5.88|3.88|0
1674444000000|2023-01-23 03:20:00|5.88|3.88|5.89|3.89|5.89|3.89|5.88|3.88|0
1674444300000|2023-01-23 03:25:00|5.88|3.88|5.89|3.89|5.89|3.89|5.88|3.88|0
1674444600000|2023-01-23 03:30:00|5.9|3.9|5.9|3.9|5.9|3.9|5.89|3.89|0
1674444900000|2023-01-23 03:35:00|5.89|3.89|5.9|3.9|5.9|3.9|5.89|3.89|0
1674445500000|2023-01-23 03:45:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1674446100000|2023-01-23 03:55:00|5.9|3.9|5.9|3.9|5.9|3.9|5.89|3.89|0
1674446400000|2023-01-23 04:00:00|5.89|3.89|5.89|3.89|5.89|3.89|5.88|3.88|0
1674446700000|2023-01-23 04:05:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1674447000000|2023-01-23 04:10:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1674447300000|2023-01-23 04:15:00|5.91|3.91|5.89|3.89|5.91|3.91|5.89|3.89|0
1674447900000|2023-01-23 04:25:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1674448200000|2023-01-23 04:30:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1674448500000|2023-01-23 04:35:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1674448800000|2023-01-23 04:40:00|5.9|3.9|5.9|3.9|5.9|3.9|5.89|3.89|0
1674449100000|2023-01-23 04:45:00|5.89|3.89|5.9|3.9|5.9|3.9|5.89|3.89|0
1674449400000|2023-01-23 04:50:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1674449700000|2023-01-23 04:55:00|5.88|3.88|5.88|3.88|5.88|3.88|5.88|3.88|0
1674450000000|2023-01-23 05:00:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1674450300000|2023-01-23 05:05:00|5.9|3.9|5.89|3.89|5.9|3.9|5.89|3.89|0
1674450600000|2023-01-23 05:10:00|5.9|3.9|5.89|3.89|5.9|3.9|5.89|3.89|0
1674450900000|2023-01-23 05:15:00|5.9|3.9|5.88|3.88|5.9|3.9|5.88|3.88|0
1674451200000|2023-01-23 05:20:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1674451500000|2023-01-23 05:25:00|5.88|3.88|5.86|3.86|5.88|3.88|5.86|3.86|0
1674451800000|2023-01-23 05:30:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1674452100000|2023-01-23 05:35:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1674452700000|2023-01-23 05:45:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1674453000000|2023-01-23 05:50:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1674453300000|2023-01-23 05:55:00|5.85|3.85|5.88|3.88|5.88|3.88|5.85|3.85|0
1674453600000|2023-01-23 06:00:00|5.87|3.87|5.88|3.88|5.88|3.88|5.87|3.87|0
1674453900000|2023-01-23 06:05:00|5.87|3.87|5.88|3.88|5.88|3.88|5.87|3.87|0
1674454500000|2023-01-23 06:15:00|5.87|3.87|5.87|3.87|5.88|3.88|5.87|3.87|0
1674454800000|2023-01-23 06:20:00|5.88|3.88|5.89|3.89|5.89|3.89|5.87|3.87|0
1674455100000|2023-01-23 06:25:00|5.9|3.9|5.88|3.88|5.9|3.9|5.88|3.88|0
1674455400000|2023-01-23 06:30:00|5.87|3.87|5.87|3.87|5.88|3.88|5.86|3.86|0
1674455700000|2023-01-23 06:35:00|5.86|3.86|5.86|3.86|5.87|3.87|5.86|3.86|0
1674456000000|2023-01-23 06:40:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1674456300000|2023-01-23 06:45:00|5.88|3.88|5.83|3.83|5.88|3.88|5.83|3.83|0
1674456600000|2023-01-23 06:50:00|5.84|3.84|5.99|3.99|5.99|3.99|5.83|3.83|0
1674456900000|2023-01-23 06:55:00|6|4|5.98|3.98|6|4|5.98|3.98|0
1674457200000|2023-01-23 07:00:00|5.99|3.99|5.94|3.94|6|4|5.93|3.93|0
1674457500000|2023-01-23 07:05:00|5.74|4.14|5.77|4.17|5.78|4.18|5.73|4.13|0
1674457800000|2023-01-23 07:10:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1674458100000|2023-01-23 07:15:00|5.78|4.18|5.79|4.19|5.79|4.19|5.76|4.16|0
1674458400000|2023-01-23 07:20:00|5.78|4.18|5.8|4.2|5.81|4.21|5.78|4.18|0
1674458700000|2023-01-23 07:25:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1674459000000|2023-01-23 07:30:00|5.8|4.2|5.8|4.2|5.81|4.21|5.79|4.19|0
1674459300000|2023-01-23 07:35:00|5.81|4.21|5.79|4.19|5.81|4.21|5.78|4.18|0
1674459600000|2023-01-23 07:40:00|5.8|4.2|5.8|4.2|5.81|4.21|5.79|4.19|0
1674459900000|2023-01-23 07:45:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1674460200000|2023-01-23 07:50:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1674460500000|2023-01-23 07:55:00|5.79|4.19|5.77|4.17|5.79|4.19|5.76|4.16|0
1674460800000|2023-01-23 08:00:00|5.76|4.16|5.75|4.15|5.78|4.18|5.75|4.15|0
1674461100000|2023-01-23 08:05:00|5.74|4.14|5.7|4.1|5.74|4.14|5.69|4.09|0
1674461400000|2023-01-23 08:10:00|5.69|4.09|5.71|4.11|5.71|4.11|5.69|4.09|0
1674461700000|2023-01-23 08:15:00|5.7|4.1|5.73|4.13|5.74|4.14|5.69|4.09|0
1674462000000|2023-01-23 08:20:00|5.74|4.14|5.77|4.17|5.78|4.18|5.73|4.13|0
1674462300000|2023-01-23 08:25:00|5.78|4.18|5.79|4.19|5.79|4.19|5.77|4.17|0
1674462600000|2023-01-23 08:30:00|5.8|4.2|5.8|4.2|5.83|4.23|5.8|4.2|0
1674462900000|2023-01-23 08:35:00|5.79|4.19|5.8|4.2|5.8|4.2|5.77|4.17|0
1674463200000|2023-01-23 08:40:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1674463500000|2023-01-23 08:45:00|5.77|4.17|5.8|4.2|5.81|4.21|5.77|4.17|0
1674463800000|2023-01-23 08:50:00|5.79|4.19|5.77|4.17|5.79|4.19|5.76|4.16|0
1674464100000|2023-01-23 08:55:00|5.76|4.16|5.8|4.2|5.8|4.2|5.75|4.15|0
1674464400000|2023-01-23 09:00:00|5.81|4.21|5.81|4.21|5.84|4.24|5.8|4.2|0
1674464700000|2023-01-23 09:05:00|5.8|4.2|5.82|4.22|5.82|4.22|5.8|4.2|0
1674465000000|2023-01-23 09:10:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1674465300000|2023-01-23 09:15:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1674465600000|2023-01-23 09:20:00|5.8|4.2|5.8|4.2|5.81|4.21|5.79|4.19|0
1674465900000|2023-01-23 09:25:00|5.79|4.19|5.8|4.2|5.81|4.21|5.79|4.19|0
1674466200000|2023-01-23 09:30:00|5.79|4.19|5.77|4.17|5.8|4.2|5.77|4.17|0
1674466500000|2023-01-23 09:35:00|5.78|4.18|5.79|4.19|5.79|4.19|5.77|4.17|0
1674466800000|2023-01-23 09:40:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1674467100000|2023-01-23 09:45:00|5.79|4.19|5.76|4.16|5.79|4.19|5.76|4.16|0
1674467400000|2023-01-23 09:50:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1674467700000|2023-01-23 09:55:00|5.77|4.17|5.78|4.18|5.78|4.18|5.76|4.16|0
1674468000000|2023-01-23 10:00:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1674468300000|2023-01-23 10:05:00|5.78|4.18|5.82|4.22|5.83|4.23|5.78|4.18|0
1674468600000|2023-01-23 10:10:00|5.81|4.21|5.84|4.24|5.84|4.24|5.79|4.19|0
1674468900000|2023-01-23 10:15:00|5.83|4.23|5.82|4.22|5.85|4.25|5.82|4.22|0
1674469200000|2023-01-23 10:20:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1674469500000|2023-01-23 10:25:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1674469800000|2023-01-23 10:30:00|5.83|4.23|5.82|4.22|5.84|4.24|5.82|4.22|0
1674470100000|2023-01-23 10:35:00|5.81|4.21|5.8|4.2|5.82|4.22|5.79|4.19|0
1674470400000|2023-01-23 10:40:00|5.79|4.19|5.79|4.19|5.8|4.2|5.78|4.18|0
1674470700000|2023-01-23 10:45:00|5.78|4.18|5.79|4.19|5.8|4.2|5.78|4.18|0
1674471300000|2023-01-23 10:55:00|5.78|4.18|5.79|4.19|5.79|4.19|5.77|4.17|0
1674471600000|2023-01-23 11:00:00|5.8|4.2|5.8|4.2|5.82|4.22|5.8|4.2|0
1674471900000|2023-01-23 11:05:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1674472200000|2023-01-23 11:10:00|5.82|4.22|5.81|4.21|5.84|4.24|5.81|4.21|0
1674472500000|2023-01-23 11:15:00|5.82|4.22|5.8|4.2|5.82|4.22|5.79|4.19|0
1674472800000|2023-01-23 11:20:00|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1674473100000|2023-01-23 11:25:00|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1674473400000|2023-01-23 11:30:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1674473700000|2023-01-23 11:35:00|5.82|4.22|5.8|4.2|5.82|4.22|5.79|4.19|0
1674474000000|2023-01-23 11:40:00|5.81|4.21|5.79|4.19|5.97|4.37|5.79|4.19|0
1674474300000|2023-01-23 11:45:00|5.8|4.2|5.79|4.19|5.81|4.21|5.78|4.18|0
1674474600000|2023-01-23 11:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.79|4.19|0
1674474900000|2023-01-23 11:55:00|5.8|4.2|5.79|4.19|5.82|4.22|5.79|4.19|0
1674475200000|2023-01-23 12:00:00|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1674475500000|2023-01-23 12:05:00|5.76|4.16|5.75|4.15|5.76|4.16|5.74|4.14|0
1674475800000|2023-01-23 12:10:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1674476100000|2023-01-23 12:15:00|5.77|4.17|5.76|4.16|5.77|4.17|5.75|4.15|0
1674476400000|2023-01-23 12:20:00|5.75|4.15|5.76|4.16|5.77|4.17|5.75|4.15|0
1674476700000|2023-01-23 12:25:00|5.75|4.15|5.76|4.16|5.77|4.17|5.75|4.15|0
1674477000000|2023-01-23 12:30:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1674477300000|2023-01-23 12:35:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1674477600000|2023-01-23 12:40:00|5.7|4.1|5.67|4.07|5.71|4.11|5.66|4.06|0
1674477900000|2023-01-23 12:45:00|5.68|4.08|5.7|4.1|5.71|4.11|5.67|4.07|0
1674478200000|2023-01-23 12:50:00|5.69|4.09|5.73|4.13|5.73|4.13|5.69|4.09|0
1674478500000|2023-01-23 12:55:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1674478800000|2023-01-23 13:00:00|5.71|4.11|5.66|4.06|5.72|4.12|5.66|4.06|0
1674479100000|2023-01-23 13:05:00|5.67|4.07|5.65|4.05|5.68|4.08|5.64|4.04|0
1674479400000|2023-01-23 13:10:00|5.66|4.06|5.64|4.04|5.66|4.06|5.62|4.02|0
1674479700000|2023-01-23 13:15:00|5.65|4.05|5.59|3.99|5.65|4.05|5.59|3.99|0
1674480000000|2023-01-23 13:20:00|5.6|4|5.61|4.01|5.61|4.01|5.58|3.98|0
1674480300000|2023-01-23 13:25:00|5.6|4|5.62|4.02|5.63|4.03|5.6|4|0
1674480600000|2023-01-23 13:30:00|5.63|4.03|5.65|4.05|5.65|4.05|5.61|4.01|0
1674480900000|2023-01-23 13:35:00|5.64|4.04|5.64|4.04|5.65|4.05|5.61|4.01|0
1674481200000|2023-01-23 13:40:00|5.65|4.05|5.63|4.03|5.65|4.05|5.62|4.02|0
1674481500000|2023-01-23 13:45:00|5.64|4.04|5.65|4.05|5.67|4.07|5.63|4.03|0
1674481800000|2023-01-23 13:50:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1674482100000|2023-01-23 13:55:00|5.67|4.07|5.63|4.03|5.67|4.07|5.62|4.02|0
1674482400000|2023-01-23 14:00:00|5.64|4.04|5.64|4.04|5.65|4.05|5.62|4.02|0
1674482700000|2023-01-23 14:05:00|5.65|4.05|5.67|4.07|5.69|4.09|5.64|4.04|0
1674483000000|2023-01-23 14:10:00|5.68|4.08|5.67|4.07|5.69|4.09|5.66|4.06|0
1674483300000|2023-01-23 14:15:00|5.66|4.06|5.68|4.08|5.68|4.08|5.66|4.06|0
1674483600000|2023-01-23 14:20:00|5.67|4.07|5.64|4.04|5.68|4.08|5.64|4.04|0
1674483900000|2023-01-23 14:25:00|5.63|4.03|5.61|4.01|5.63|4.03|5.6|4|0
1674484200000|2023-01-23 14:30:00|5.6|4|5.69|4.09|5.72|4.12|5.6|4|0
1674484500000|2023-01-23 14:35:00|5.7|4.1|5.66|4.06|5.71|4.11|5.62|4.02|0
1674484800000|2023-01-23 14:40:00|5.64|4.04|5.62|4.02|5.66|4.06|5.59|3.99|0
1674485100000|2023-01-23 14:45:00|5.61|4.01|5.52|3.92|5.62|4.02|5.5|3.9|0
1674485400000|2023-01-23 14:50:00|5.51|3.91|5.47|3.87|5.51|3.91|5.43|3.83|0
1674485700000|2023-01-23 14:55:00|5.46|3.86|5.62|4.02|5.78|4.18|5.43|3.83|0
1674486000000|2023-01-23 15:00:00|5.61|4.01|5.6|4|5.61|4.01|5.55|3.95|0
1674486300000|2023-01-23 15:05:00|5.61|4.01|5.62|4.02|5.65|4.05|5.6|4|0
1674486600000|2023-01-23 15:10:00|5.63|4.03|5.55|3.95|5.63|4.03|5.51|3.91|0
1674486900000|2023-01-23 15:15:00|5.54|3.94|5.52|3.92|5.55|3.95|5.51|3.91|0
1674487200000|2023-01-23 15:20:00|5.53|3.93|5.46|3.86|5.55|3.95|5.46|3.86|0
1674487500000|2023-01-23 15:25:00|5.45|3.85|5.46|3.86|5.48|3.88|5.44|3.84|0
1674487800000|2023-01-23 15:30:00|5.45|3.85|5.44|3.84|5.46|3.86|5.42|3.82|0
1674488100000|2023-01-23 15:35:00|5.45|3.85|5.44|3.84|5.45|3.85|5.43|3.83|0
1674488400000|2023-01-23 15:40:00|5.43|3.83|5.45|3.85|5.48|3.88|5.43|3.83|0
1674488700000|2023-01-23 15:45:00|5.44|3.84|5.39|3.79|5.46|3.86|5.38|3.78|0
1674489000000|2023-01-23 15:50:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1674489300000|2023-01-23 15:55:00|5.39|3.79|5.54|3.94|5.66|4.06|5.38|3.78|0
1674489600000|2023-01-23 16:00:00|5.53|3.93|5.41|3.81|5.53|3.93|5.39|3.79|0
1674489900000|2023-01-23 16:05:00|5.42|3.82|5.51|3.91|5.59|3.99|5.35|3.75|0
1674490200000|2023-01-23 16:10:00|5.5|3.9|5.54|3.94|5.54|3.94|5.5|3.9|0
1674490500000|2023-01-23 16:15:00|5.53|3.93|5.48|3.88|5.56|3.96|5.48|3.88|0
1674490800000|2023-01-23 16:20:00|5.46|3.86|5.5|3.9|5.5|3.9|5.46|3.86|0
1674491100000|2023-01-23 16:25:00|5.51|3.91|5.52|3.92|5.59|3.99|5.51|3.91|0
1674491400000|2023-01-23 16:30:00|5.61|4.01|5.59|3.99|5.61|4.01|5.56|3.96|0
1674491700000|2023-01-23 16:35:00|5.58|3.98|5.58|3.98|5.63|4.03|5.57|3.97|0
1674492000000|2023-01-23 16:40:00|5.57|3.97|5.57|3.97|5.59|3.99|5.56|3.96|0
1674492300000|2023-01-23 16:45:00|5.59|3.99|5.54|3.94|5.59|3.99|5.54|3.94|0
1674492600000|2023-01-23 16:50:00|5.55|3.95|5.55|3.95|5.58|3.98|5.54|3.94|0
1674492900000|2023-01-23 16:55:00|5.56|3.96|5.53|3.93|5.56|3.96|5.52|3.92|0
1674493200000|2023-01-23 17:00:00|5.54|3.94|5.55|3.95|5.56|3.96|5.53|3.93|0
1674493500000|2023-01-23 17:05:00|5.56|3.96|5.66|4.06|5.66|4.06|5.55|3.95|0
1674493800000|2023-01-23 17:10:00|5.65|4.05|5.65|4.05|5.66|4.06|5.63|4.03|0
1674494100000|2023-01-23 17:15:00|5.64|4.04|5.6|4|5.65|4.05|5.59|3.99|0
1674494400000|2023-01-23 17:20:00|5.61|4.01|5.59|3.99|5.62|4.02|5.58|3.98|0
1674494700000|2023-01-23 17:25:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1674495000000|2023-01-23 17:30:00|5.59|3.99|5.58|3.98|5.6|4|5.58|3.98|0
1674495300000|2023-01-23 17:35:00|5.59|3.99|5.57|3.97|5.59|3.99|5.56|3.96|0
1674495600000|2023-01-23 17:40:00|5.56|3.96|5.56|3.96|5.58|3.98|5.56|3.96|0
1674495900000|2023-01-23 17:45:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1674496200000|2023-01-23 17:50:00|5.59|3.99|5.53|3.93|5.6|4|5.53|3.93|0
1674496500000|2023-01-23 17:55:00|5.54|3.94|5.52|3.92|5.55|3.95|5.52|3.92|0
1674496800000|2023-01-23 18:00:00|5.53|3.93|5.52|3.92|5.54|3.94|5.49|3.89|0
1674497100000|2023-01-23 18:05:00|5.51|3.91|5.5|3.9|5.53|3.93|5.5|3.9|0
1674497400000|2023-01-23 18:10:00|5.51|3.91|5.51|3.91|5.53|3.93|5.49|3.89|0
1674497700000|2023-01-23 18:15:00|5.5|3.9|5.49|3.89|5.51|3.91|5.49|3.89|0
1674498000000|2023-01-23 18:20:00|5.48|3.88|5.6|4|5.62|4.02|5.47|3.87|0
1674498300000|2023-01-23 18:25:00|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1674498600000|2023-01-23 18:30:00|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1674498900000|2023-01-23 18:35:00|5.59|3.99|5.56|3.96|5.6|4|5.56|3.96|0
1674499200000|2023-01-23 18:40:00|5.55|3.95|5.54|3.94|5.58|3.98|5.54|3.94|0
1674499500000|2023-01-23 18:45:00|5.55|3.95|5.53|3.93|5.55|3.95|5.52|3.92|0
1674499800000|2023-01-23 18:50:00|5.54|3.94|5.56|3.96|5.57|3.97|5.52|3.92|0
1674500100000|2023-01-23 18:55:00|5.57|3.97|5.59|3.99|5.6|4|5.55|3.95|0
1674500400000|2023-01-23 19:00:00|5.6|4|5.65|4.05|5.66|4.06|5.59|3.99|0
1674500700000|2023-01-23 19:05:00|5.64|4.04|5.65|4.05|5.65|4.05|5.62|4.02|0
1674501000000|2023-01-23 19:10:00|5.64|4.04|5.66|4.06|5.68|4.08|5.64|4.04|0
1674501300000|2023-01-23 19:15:00|5.67|4.07|5.65|4.05|5.68|4.08|5.64|4.04|0
1674501600000|2023-01-23 19:20:00|5.66|4.06|5.67|4.07|5.68|4.08|5.65|4.05|0
1674501900000|2023-01-23 19:25:00|5.68|4.08|5.74|4.14|5.76|4.16|5.68|4.08|0
1674502200000|2023-01-23 19:30:00|5.73|4.13|5.73|4.13|5.73|4.13|5.69|4.09|0
1674502500000|2023-01-23 19:35:00|5.74|4.14|5.8|4.2|5.81|4.21|5.74|4.14|0
1674502800000|2023-01-23 19:40:00|5.81|4.21|5.81|4.21|5.82|4.22|5.78|4.18|0
1674503100000|2023-01-23 19:45:00|5.82|4.22|5.9|4.3|5.94|4.34|5.81|4.21|0
1674503400000|2023-01-23 19:50:00|5.91|4.31|5.93|4.33|5.96|4.36|5.91|4.31|0
1674503700000|2023-01-23 19:55:00|5.92|4.32|5.87|4.27|5.92|4.32|5.86|4.26|0
1674504000000|2023-01-23 20:00:00|5.86|4.26|5.9|4.3|5.9|4.3|5.86|4.26|0
1674504300000|2023-01-23 20:05:00|5.91|4.31|5.87|4.27|5.92|4.32|5.87|4.27|0
1674504600000|2023-01-23 20:10:00|5.88|4.28|5.81|4.21|5.89|4.29|5.8|4.2|0
1674504900000|2023-01-23 20:15:00|5.82|4.22|5.82|4.22|5.83|4.23|5.79|4.19|0
1674505200000|2023-01-23 20:20:00|5.83|4.23|5.81|4.21|5.84|4.24|5.8|4.2|0
1674505500000|2023-01-23 20:25:00|5.82|4.22|5.83|4.23|5.89|4.29|5.82|4.22|0
1674505800000|2023-01-23 20:30:00|5.82|4.22|5.86|4.26|5.87|4.27|5.82|4.22|0
1674506100000|2023-01-23 20:35:00|5.87|4.27|5.82|4.22|5.87|4.27|5.8|4.2|0
1674506400000|2023-01-23 20:40:00|5.83|4.23|5.8|4.2|5.87|4.27|5.8|4.2|0
1674506700000|2023-01-23 20:45:00|5.79|4.19|5.78|4.18|5.82|4.22|5.78|4.18|0
1674507000000|2023-01-23 20:50:00|5.77|4.17|5.74|4.14|5.77|4.17|5.73|4.13|0
1674507300000|2023-01-23 20:55:00|5.73|4.13|5.74|4.14|5.75|4.15|5.7|4.1|0
1674507600000|2023-01-23 21:00:00|5.75|4.15|5.78|4.18|5.8|4.2|5.75|4.15|0
1674507900000|2023-01-23 21:05:00|5.77|4.17|5.77|4.17|5.79|4.19|5.77|4.17|0
1674508200000|2023-01-23 21:10:00|5.76|4.16|5.53|3.93|5.77|4.17|5.52|3.92|0
1674508500000|2023-01-23 21:15:00|5.72|3.72|5.73|3.73|5.74|3.74|5.72|3.72|0
1674508800000|2023-01-23 21:20:00|5.74|3.74|5.72|3.72|5.74|3.74|5.72|3.72|0
1674509100000|2023-01-23 21:25:00|5.73|3.73|5.73|3.73|5.73|3.73|5.73|3.73|0
1674509400000|2023-01-23 21:30:00|5.72|3.72|5.71|3.71|5.72|3.72|5.71|3.71|0
1674509700000|2023-01-23 21:35:00|5.72|3.72|5.72|3.72|5.72|3.72|5.71|3.71|0
1674510000000|2023-01-23 21:40:00|5.71|3.71|5.71|3.71|5.71|3.71|5.71|3.71|0
1674510300000|2023-01-23 21:45:00|5.7|3.7|5.7|3.7|5.71|3.71|5.69|3.69|0
1674510600000|2023-01-23 21:50:00|5.71|3.71|5.71|3.71|5.71|3.71|5.71|3.71|0
1674510900000|2023-01-23 21:55:00|5.7|3.7|5.69|3.69|5.7|3.7|5.69|3.69|0
1674511800000|2023-01-23 22:10:00|5.7|3.7|5.69|3.69|5.7|3.7|5.69|3.69|0
1674513000000|2023-01-23 22:30:00|5.7|3.7|5.69|3.69|5.7|3.7|5.69|3.69|0
1674513900000|2023-01-23 22:45:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1674514200000|2023-01-23 22:50:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1674514500000|2023-01-23 22:55:00|5.68|3.68|5.69|3.69|5.69|3.69|5.68|3.68|0
1674514800000|2023-01-23 23:00:00|5.7|3.7|5.7|3.7|5.7|3.7|5.69|3.69|0
1674515100000|2023-01-23 23:05:00|5.69|3.69|5.7|3.7|5.7|3.7|5.69|3.69|0
1674515400000|2023-01-23 23:10:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1674515700000|2023-01-23 23:15:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1674516000000|2023-01-23 23:20:00|5.71|3.71|5.72|3.72|5.72|3.72|5.71|3.71|0
1674516300000|2023-01-23 23:25:00|5.73|3.73|5.73|3.73|5.73|3.73|5.72|3.72|0
1674516600000|2023-01-23 23:30:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1674516900000|2023-01-23 23:35:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1674517200000|2023-01-23 23:40:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1674517500000|2023-01-23 23:45:00|5.73|3.73|5.72|3.72|5.73|3.73|5.72|3.72|0
1674517800000|2023-01-23 23:50:00|5.71|3.71|5.72|3.72|5.72|3.72|5.71|3.71|0
1674518100000|2023-01-23 23:55:00|5.71|3.71|5.73|3.73|5.73|3.73|5.71|3.71|0
1674518400000|2023-01-24 00:00:00|5.74|3.74|5.72|3.72|5.74|3.74|5.71|3.71|0
1674518700000|2023-01-24 00:05:00|5.73|3.73|5.73|3.73|5.73|3.73|5.72|3.72|0
1674519000000|2023-01-24 00:10:00|5.72|3.72|5.73|3.73|5.73|3.73|5.72|3.72|0
1674519300000|2023-01-24 00:15:00|5.72|3.72|5.72|3.72|5.74|3.74|5.72|3.72|0
1674519600000|2023-01-24 00:20:00|5.73|3.73|5.72|3.72|5.73|3.73|5.72|3.72|0
1674519900000|2023-01-24 00:25:00|5.71|3.71|5.72|3.72|5.72|3.72|5.71|3.71|0
1674520200000|2023-01-24 00:30:00|5.71|3.71|5.71|3.71|5.72|3.72|5.71|3.71|0
1674520500000|2023-01-24 00:35:00|5.72|3.72|5.71|3.71|5.72|3.72|5.71|3.71|0
1674520800000|2023-01-24 00:40:00|5.72|3.72|5.71|3.71|5.72|3.72|5.71|3.71|0
1674521100000|2023-01-24 00:45:00|5.72|3.72|5.72|3.72|5.72|3.72|5.71|3.71|0
1674521400000|2023-01-24 00:50:00|5.71|3.71|5.71|3.71|5.71|3.71|5.71|3.71|0
1674521700000|2023-01-24 00:55:00|5.72|3.72|5.72|3.72|5.72|3.72|5.71|3.71|0
1674522000000|2023-01-24 01:00:00|5.71|3.71|5.73|3.73|5.73|3.73|5.71|3.71|0
1674522300000|2023-01-24 01:05:00|5.72|3.72|5.73|3.73|5.73|3.73|5.72|3.72|0
1674522600000|2023-01-24 01:10:00|5.72|3.72|5.72|3.72|5.72|3.72|5.72|3.72|0
1674522900000|2023-01-24 01:15:00|5.71|3.71|5.71|3.71|5.71|3.71|5.71|3.71|0
1674523800000|2023-01-24 01:30:00|5.7|3.7|5.69|3.69|5.71|3.71|5.68|3.68|0
1674524100000|2023-01-24 01:35:00|5.7|3.7|5.69|3.69|5.7|3.7|5.69|3.69|0
1674524400000|2023-01-24 01:40:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1674524700000|2023-01-24 01:45:00|5.67|3.67|5.67|3.67|5.68|3.68|5.67|3.67|0
1674525000000|2023-01-24 01:50:00|5.68|3.68|5.67|3.67|5.68|3.68|5.67|3.67|0
1674525300000|2023-01-24 01:55:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1674525600000|2023-01-24 02:00:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1674526500000|2023-01-24 02:15:00|5.67|3.67|5.66|3.66|5.67|3.67|5.66|3.66|0
1674526800000|2023-01-24 02:20:00|5.65|3.65|5.66|3.66|5.66|3.66|5.65|3.65|0
1674527100000|2023-01-24 02:25:00|5.67|3.67|5.67|3.67|5.67|3.67|5.67|3.67|0
1674527400000|2023-01-24 02:30:00|5.66|3.66|5.67|3.67|5.67|3.67|5.66|3.66|0
1674527700000|2023-01-24 02:35:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1674528000000|2023-01-24 02:40:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1674528300000|2023-01-24 02:45:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1674528600000|2023-01-24 02:50:00|5.68|3.68|5.69|3.69|5.69|3.69|5.68|3.68|0
1674528900000|2023-01-24 02:55:00|5.68|3.68|5.68|3.68|5.69|3.69|5.68|3.68|0
1674530100000|2023-01-24 03:15:00|5.69|3.69|5.69|3.69|5.69|3.69|5.68|3.68|0
1674530400000|2023-01-24 03:20:00|5.68|3.68|5.69|3.69|5.69|3.69|5.68|3.68|0
1674530700000|2023-01-24 03:25:00|5.68|3.68|5.68|3.68|5.69|3.69|5.68|3.68|0
1674531000000|2023-01-24 03:30:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1674531300000|2023-01-24 03:35:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1674531600000|2023-01-24 03:40:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1674531900000|2023-01-24 03:45:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1674532800000|2023-01-24 04:00:00|5.69|3.69|5.69|3.69|5.69|3.69|5.68|3.68|0
1674534000000|2023-01-24 04:20:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1674535500000|2023-01-24 04:45:00|5.67|3.67|5.67|3.67|5.67|3.67|5.67|3.67|0
1674535800000|2023-01-24 04:50:00|5.66|3.66|5.67|3.67|5.67|3.67|5.66|3.66|0
1674536100000|2023-01-24 04:55:00|5.66|3.66|5.66|3.66|5.66|3.66|5.66|3.66|0
1674536400000|2023-01-24 05:00:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1674536700000|2023-01-24 05:05:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1674537000000|2023-01-24 05:10:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1674537600000|2023-01-24 05:20:00|5.66|3.66|5.99|3.99|6.3|4.3|5.62|3.62|0
1674537900000|2023-01-24 05:25:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1674538200000|2023-01-24 05:30:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1674538500000|2023-01-24 05:35:00|5.97|3.97|5.96|3.96|5.97|3.97|5.95|3.95|0
1674539100000|2023-01-24 05:45:00|5.97|3.97|5.98|3.98|5.98|3.98|5.96|3.96|0
1674539400000|2023-01-24 05:50:00|5.97|3.97|5.99|3.99|5.99|3.99|5.97|3.97|0
1674540000000|2023-01-24 06:00:00|5.98|3.98|6|4|6|4|5.98|3.98|0
1674540300000|2023-01-24 06:05:00|6.01|4.01|6.01|4.01|6.02|4.02|6|4|0
1674540600000|2023-01-24 06:10:00|6.02|4.02|6|4|6.02|4.02|6|4|0
1674540900000|2023-01-24 06:15:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1674541200000|2023-01-24 06:20:00|6|4|6|4|6|4|6|4|0
1674541500000|2023-01-24 06:25:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1674541800000|2023-01-24 06:30:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1674542100000|2023-01-24 06:35:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1674542400000|2023-01-24 06:40:00|5.97|3.97|5.97|3.97|5.98|3.98|5.97|3.97|0
1674542700000|2023-01-24 06:45:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1674543300000|2023-01-24 06:55:00|5.99|3.99|5.98|3.98|6|4|5.98|3.98|0
1674543600000|2023-01-24 07:00:00|5.99|3.99|6|4|6|4|5.98|3.98|0
1674543900000|2023-01-24 07:05:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1674544200000|2023-01-24 07:10:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1674544500000|2023-01-24 07:15:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1674544800000|2023-01-24 07:20:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1674545100000|2023-01-24 07:25:00|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1674545400000|2023-01-24 07:30:00|5.77|4.17|5.79|4.19|5.8|4.2|5.77|4.17|0
1674545700000|2023-01-24 07:35:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1674546000000|2023-01-24 07:40:00|5.8|4.2|5.8|4.2|5.81|4.21|5.79|4.19|0
1674546300000|2023-01-24 07:45:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1674546600000|2023-01-24 07:50:00|5.81|4.21|5.83|4.23|5.84|4.24|5.81|4.21|0
1674546900000|2023-01-24 07:55:00|5.82|4.22|5.81|4.21|5.83|4.23|5.81|4.21|0
1674547200000|2023-01-24 08:00:00|5.8|4.2|5.78|4.18|5.81|4.21|5.77|4.17|0
1674547500000|2023-01-24 08:05:00|5.79|4.19|5.83|4.23|5.83|4.23|5.79|4.19|0
1674547800000|2023-01-24 08:10:00|5.82|4.22|5.83|4.23|5.83|4.23|5.81|4.21|0
1674548100000|2023-01-24 08:15:00|5.82|4.22|5.82|4.22|5.82|4.22|5.8|4.2|0
1674548400000|2023-01-24 08:20:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1674548700000|2023-01-24 08:25:00|5.8|4.2|5.82|4.22|5.83|4.23|5.8|4.2|0
1674549000000|2023-01-24 08:30:00|5.81|4.21|5.83|4.23|5.84|4.24|5.81|4.21|0
1674549300000|2023-01-24 08:35:00|5.82|4.22|5.82|4.22|5.85|4.25|5.82|4.22|0
1674549600000|2023-01-24 08:40:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1674549900000|2023-01-24 08:45:00|5.81|4.21|5.82|4.22|5.84|4.24|5.81|4.21|0
1674550200000|2023-01-24 08:50:00|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1674550500000|2023-01-24 08:55:00|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1674550800000|2023-01-24 09:00:00|5.83|4.23|5.84|4.24|5.85|4.25|5.82|4.22|0
1674551100000|2023-01-24 09:05:00|5.83|4.23|5.83|4.23|5.83|4.23|5.81|4.21|0
1674551400000|2023-01-24 09:10:00|5.84|4.24|5.8|4.2|5.84|4.24|5.8|4.2|0
1674551700000|2023-01-24 09:15:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1674552000000|2023-01-24 09:20:00|5.82|4.22|5.83|4.23|5.83|4.23|5.8|4.2|0
1674552300000|2023-01-24 09:25:00|5.84|4.24|5.83|4.23|5.84|4.24|5.82|4.22|0
1674552600000|2023-01-24 09:30:00|5.82|4.22|5.84|4.24|5.84|4.24|5.82|4.22|0
1674552900000|2023-01-24 09:35:00|5.83|4.23|5.84|4.24|5.85|4.25|5.83|4.23|0
1674553200000|2023-01-24 09:40:00|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1674553500000|2023-01-24 09:45:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1674553800000|2023-01-24 09:50:00|5.86|4.26|5.85|4.25|5.86|4.26|5.84|4.24|0
1674554100000|2023-01-24 09:55:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1674554400000|2023-01-24 10:00:00|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1674554700000|2023-01-24 10:05:00|5.85|4.25|5.87|4.27|5.87|4.27|5.84|4.24|0
1674555000000|2023-01-24 10:10:00|5.86|4.26|5.86|4.26|5.87|4.27|5.86|4.26|0
1674555300000|2023-01-24 10:15:00|5.87|4.27|5.89|4.29|5.89|4.29|5.86|4.26|0
1674555600000|2023-01-24 10:20:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1674555900000|2023-01-24 10:25:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1674556200000|2023-01-24 10:30:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1674556500000|2023-01-24 10:35:00|5.88|4.28|5.87|4.27|5.89|4.29|5.87|4.27|0
1674556800000|2023-01-24 10:40:00|5.88|4.28|5.88|4.28|5.88|4.28|5.86|4.26|0
1674557100000|2023-01-24 10:45:00|5.89|4.29|5.86|4.26|5.89|4.29|5.86|4.26|0
1674557400000|2023-01-24 10:50:00|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1674557700000|2023-01-24 10:55:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1674558000000|2023-01-24 11:00:00|5.86|4.26|5.87|4.27|5.88|4.28|5.86|4.26|0
1674558300000|2023-01-24 11:05:00|5.88|4.28|5.9|4.3|5.91|4.31|5.88|4.28|0
1674558600000|2023-01-24 11:10:00|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1674558900000|2023-01-24 11:15:00|5.9|4.3|5.92|4.32|5.92|4.32|5.9|4.3|0
1674559200000|2023-01-24 11:20:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1674559500000|2023-01-24 11:25:00|5.91|4.31|5.91|4.31|5.91|4.31|5.9|4.3|0
1674559800000|2023-01-24 11:30:00|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1674560100000|2023-01-24 11:35:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1674560400000|2023-01-24 11:40:00|5.87|4.27|5.87|4.27|5.89|4.29|5.87|4.27|0
1674560700000|2023-01-24 11:45:00|5.88|4.28|5.86|4.26|5.88|4.28|5.86|4.26|0
1674561000000|2023-01-24 11:50:00|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1674561300000|2023-01-24 11:55:00|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1674561600000|2023-01-24 12:00:00|5.89|4.29|5.91|4.31|5.91|4.31|5.88|4.28|0
1674561900000|2023-01-24 12:05:00|5.9|4.3|5.9|4.3|5.91|4.31|5.88|4.28|0
1674562200000|2023-01-24 12:10:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1674562500000|2023-01-24 12:15:00|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1674562800000|2023-01-24 12:20:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1674563100000|2023-01-24 12:25:00|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1674563400000|2023-01-24 12:30:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1674563700000|2023-01-24 12:35:00|5.89|4.29|5.9|4.3|5.92|4.32|5.89|4.29|0
1674564000000|2023-01-24 12:40:00|5.89|4.29|5.88|4.28|5.9|4.3|5.87|4.27|0
1674564300000|2023-01-24 12:45:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1674564600000|2023-01-24 12:50:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1674564900000|2023-01-24 12:55:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1674565200000|2023-01-24 13:00:00|5.89|4.29|5.88|4.28|5.9|4.3|5.87|4.27|0
1674565500000|2023-01-24 13:05:00|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1674565800000|2023-01-24 13:10:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1674566100000|2023-01-24 13:15:00|5.89|4.29|5.9|4.3|5.91|4.31|5.88|4.28|0
1674566400000|2023-01-24 13:20:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1674566700000|2023-01-24 13:25:00|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1674567000000|2023-01-24 13:30:00|5.87|4.27|5.91|4.31|5.91|4.31|5.87|4.27|0
1674567300000|2023-01-24 13:35:00|5.92|4.32|5.96|4.36|5.96|4.36|5.91|4.31|0
1674567600000|2023-01-24 13:40:00|5.95|4.35|6.01|4.41|6.03|4.43|5.95|4.35|0
1674567900000|2023-01-24 13:45:00|6|4.4|5.98|4.38|6.01|4.41|5.97|4.37|0
1674568200000|2023-01-24 13:50:00|5.99|4.39|5.89|4.29|6.03|4.43|5.78|4.18|0
1674568500000|2023-01-24 13:55:00|5.9|4.3|5.87|4.27|5.9|4.3|5.87|4.27|0
1674568800000|2023-01-24 14:00:00|5.86|4.26|5.89|4.29|5.89|4.29|5.86|4.26|0
1674569100000|2023-01-24 14:05:00|5.88|4.28|5.87|4.27|5.88|4.28|5.86|4.26|0
1674569400000|2023-01-24 14:10:00|5.88|4.28|5.82|4.22|5.9|4.3|5.82|4.22|0
1674569700000|2023-01-24 14:15:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1674570000000|2023-01-24 14:20:00|5.83|4.23|5.81|4.21|5.83|4.23|5.79|4.19|0
1674570300000|2023-01-24 14:25:00|5.82|4.22|5.8|4.2|5.83|4.23|5.79|4.19|0
1674570600000|2023-01-24 14:30:00|5.82|4.22|5.84|4.24|5.87|4.27|5.78|4.18|0
1674570900000|2023-01-24 14:35:00|5.83|4.23|5.87|4.27|5.9|4.3|5.83|4.23|0
1674571200000|2023-01-24 14:40:00|5.88|4.28|5.74|4.14|5.9|4.3|5.74|4.14|0
1674571500000|2023-01-24 14:45:00|5.81|4.21|5.66|4.06|5.84|4.24|5.63|4.03|0
1674571800000|2023-01-24 14:50:00|5.67|4.07|5.59|3.99|5.69|4.09|5.59|3.99|0
1674572100000|2023-01-24 14:55:00|5.58|3.98|5.78|4.18|5.8|4.2|5.58|3.98|0
1674572400000|2023-01-24 15:00:00|5.8|4.2|5.79|4.19|5.81|4.21|5.75|4.15|0
1674572700000|2023-01-24 15:05:00|5.8|4.2|5.78|4.18|5.87|4.27|5.76|4.16|0
1674573000000|2023-01-24 15:10:00|5.77|4.17|5.68|4.08|5.8|4.2|5.67|4.07|0
1674573300000|2023-01-24 15:15:00|5.67|4.07|5.74|4.14|5.75|4.15|5.6|4|0
1674573600000|2023-01-24 15:20:00|5.73|4.13|5.74|4.14|5.77|4.17|5.69|4.09|0
1674573900000|2023-01-24 15:25:00|5.75|4.15|5.63|4.03|5.79|4.19|5.62|4.02|0
1674574200000|2023-01-24 15:30:00|5.62|4.02|5.62|4.02|5.67|4.07|5.6|4|0
1674574500000|2023-01-24 15:35:00|5.64|4.04|5.67|4.07|5.71|4.11|5.62|4.02|0
1674574800000|2023-01-24 15:40:00|5.68|4.08|5.58|3.98|5.69|4.09|5.57|3.97|0
1674575100000|2023-01-24 15:45:00|5.59|3.99|5.56|3.96|5.6|4|5.55|3.95|0
1674575400000|2023-01-24 15:50:00|5.57|3.97|5.51|3.91|5.58|3.98|5.43|3.83|0
1674575700000|2023-01-24 15:55:00|5.52|3.92|5.48|3.88|5.52|3.92|5.45|3.85|0
1674576000000|2023-01-24 16:00:00|5.49|3.89|5.47|3.87|5.5|3.9|5.46|3.86|0
1674576300000|2023-01-24 16:05:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1674576600000|2023-01-24 16:10:00|5.49|3.89|5.86|4.26|6.1|4.5|5.48|3.88|0
1674576900000|2023-01-24 16:15:00|5.85|4.25|5.88|4.28|5.9|4.3|5.84|4.24|0
1674577200000|2023-01-24 16:20:00|5.89|4.29|5.83|4.23|5.89|4.29|5.82|4.22|0
1674577500000|2023-01-24 16:25:00|5.84|4.24|5.79|4.19|5.85|4.25|5.78|4.18|0
1674577800000|2023-01-24 16:30:00|5.78|4.18|5.86|4.26|5.87|4.27|5.78|4.18|0
1674578100000|2023-01-24 16:35:00|5.87|4.27|5.85|4.25|5.87|4.27|5.84|4.24|0
1674578400000|2023-01-24 16:40:00|5.84|4.24|5.86|4.26|5.88|4.28|5.83|4.23|0
1674578700000|2023-01-24 16:45:00|5.87|4.27|5.84|4.24|5.87|4.27|5.83|4.23|0
1674579000000|2023-01-24 16:50:00|5.85|4.25|5.86|4.26|5.87|4.27|5.82|4.22|0
1674579300000|2023-01-24 16:55:00|5.85|4.25|5.86|4.26|5.88|4.28|5.84|4.24|0
1674579600000|2023-01-24 17:00:00|5.87|4.27|5.9|4.3|5.96|4.36|5.87|4.27|0
1674579900000|2023-01-24 17:05:00|5.89|4.29|5.84|4.24|5.9|4.3|5.84|4.24|0
1674580200000|2023-01-24 17:10:00|5.85|4.25|5.81|4.21|5.85|4.25|5.81|4.21|0
1674580500000|2023-01-24 17:15:00|5.82|4.22|5.81|4.21|5.83|4.23|5.8|4.2|0
1674580800000|2023-01-24 17:20:00|5.82|4.22|5.82|4.22|5.84|4.24|5.81|4.21|0
1674581100000|2023-01-24 17:25:00|5.83|4.23|5.83|4.23|5.86|4.26|5.82|4.22|0
1674581400000|2023-01-24 17:30:00|5.84|4.24|5.85|4.25|5.86|4.26|5.83|4.23|0
1674581700000|2023-01-24 17:35:00|5.86|4.26|5.85|4.25|5.87|4.27|5.82|4.22|0
1674582000000|2023-01-24 17:40:00|5.86|4.26|5.88|4.28|5.89|4.29|5.85|4.25|0
1674582300000|2023-01-24 17:45:00|5.89|4.29|5.87|4.27|5.89|4.29|5.85|4.25|0
1674582600000|2023-01-24 17:50:00|5.86|4.26|5.87|4.27|5.89|4.29|5.85|4.25|0
1674582900000|2023-01-24 17:55:00|5.86|4.26|5.86|4.26|5.87|4.27|5.84|4.24|0
1674583200000|2023-01-24 18:00:00|5.87|4.27|5.91|4.31|5.92|4.32|5.82|4.22|0
1674583500000|2023-01-24 18:05:00|5.9|4.3|5.87|4.27|5.92|4.32|5.85|4.25|0
1674583800000|2023-01-24 18:10:00|5.86|4.26|5.71|4.11|5.86|4.26|5.7|4.1|0
1674584100000|2023-01-24 18:15:00|5.72|4.12|5.69|4.09|5.72|4.12|5.67|4.07|0
1674584400000|2023-01-24 18:20:00|5.7|4.1|5.7|4.1|5.73|4.13|5.69|4.09|0
1674584700000|2023-01-24 18:25:00|5.71|4.11|5.68|4.08|5.73|4.13|5.68|4.08|0
1674585000000|2023-01-24 18:30:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1674585300000|2023-01-24 18:35:00|5.69|4.09|5.67|4.07|5.7|4.1|5.67|4.07|0
1674585600000|2023-01-24 18:40:00|5.68|4.08|5.63|4.03|5.68|4.08|5.62|4.02|0
1674585900000|2023-01-24 18:45:00|5.64|4.04|5.63|4.03|5.64|4.04|5.61|4.01|0
1674586200000|2023-01-24 18:50:00|5.64|4.04|5.64|4.04|5.65|4.05|5.63|4.03|0
1674586500000|2023-01-24 18:55:00|5.63|4.03|5.65|4.05|5.65|4.05|5.62|4.02|0
1674586800000|2023-01-24 19:00:00|5.64|4.04|5.73|4.13|5.74|4.14|5.64|4.04|0
1674587100000|2023-01-24 19:05:00|5.72|4.12|5.72|4.12|5.74|4.14|5.7|4.1|0
1674587400000|2023-01-24 19:10:00|5.73|4.13|5.68|4.08|5.73|4.13|5.66|4.06|0
1674587700000|2023-01-24 19:15:00|5.69|4.09|5.67|4.07|5.69|4.09|5.65|4.05|0
1674588000000|2023-01-24 19:20:00|5.68|4.08|5.66|4.06|5.68|4.08|5.65|4.05|0
1674588300000|2023-01-24 19:25:00|5.67|4.07|5.65|4.05|5.67|4.07|5.64|4.04|0
1674588600000|2023-01-24 19:30:00|5.64|4.04|5.63|4.03|5.65|4.05|5.61|4.01|0
1674588900000|2023-01-24 19:35:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1674589200000|2023-01-24 19:40:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1674589500000|2023-01-24 19:45:00|5.61|4.01|5.63|4.03|5.63|4.03|5.59|3.99|0
1674589800000|2023-01-24 19:50:00|5.62|4.02|5.6|4|5.64|4.04|5.6|4|0
1674590100000|2023-01-24 19:55:00|5.59|3.99|5.59|3.99|5.6|4|5.58|3.98|0
1674590400000|2023-01-24 20:00:00|5.58|3.98|5.59|3.99|5.61|4.01|5.57|3.97|0
1674590700000|2023-01-24 20:05:00|5.6|4|5.62|4.02|5.63|4.03|5.6|4|0
1674591000000|2023-01-24 20:10:00|5.63|4.03|5.63|4.03|5.64|4.04|5.6|4|0
1674591300000|2023-01-24 20:15:00|5.64|4.04|5.63|4.03|5.65|4.05|5.62|4.02|0
1674591600000|2023-01-24 20:20:00|5.64|4.04|5.63|4.03|5.65|4.05|5.62|4.02|0
1674591900000|2023-01-24 20:25:00|5.64|4.04|5.63|4.03|5.65|4.05|5.61|4.01|0
1674592200000|2023-01-24 20:30:00|5.62|4.02|5.69|4.09|5.69|4.09|5.62|4.02|0
1674592500000|2023-01-24 20:35:00|5.7|4.1|5.7|4.1|5.71|4.11|5.68|4.08|0
1674592800000|2023-01-24 20:40:00|5.71|4.11|5.74|4.14|5.77|4.17|5.7|4.1|0
1674593100000|2023-01-24 20:45:00|5.75|4.15|5.74|4.14|5.77|4.17|5.73|4.13|0
1674593400000|2023-01-24 20:50:00|5.73|4.13|5.65|4.05|5.73|4.13|5.65|4.05|0
1674593700000|2023-01-24 20:55:00|5.64|4.04|5.65|4.05|5.65|4.05|5.61|4.01|0
1674594000000|2023-01-24 21:00:00|5.66|4.06|5.52|3.92|5.69|4.09|5.49|3.89|0
1674594300000|2023-01-24 21:05:00|5.53|3.93|5.57|3.97|5.71|4.11|5.51|3.91|0
1674594600000|2023-01-24 21:10:00|5.59|3.99|5.62|4.02|5.63|4.03|5.55|3.95|0
1674594900000|2023-01-24 21:15:00|5.82|3.82|5.78|3.78|5.82|3.82|5.78|3.78|0
1674595200000|2023-01-24 21:20:00|5.79|3.79|5.81|3.81|5.82|3.82|5.78|3.78|0
1674595500000|2023-01-24 21:25:00|5.82|3.82|5.81|3.81|5.82|3.82|5.8|3.8|0
1674595800000|2023-01-24 21:30:00|5.8|3.8|5.79|3.79|5.81|3.81|5.79|3.79|0
1674596100000|2023-01-24 21:35:00|5.78|3.78|5.79|3.79|5.79|3.79|5.77|3.77|0
1674596400000|2023-01-24 21:40:00|5.8|3.8|5.78|3.78|5.8|3.8|5.78|3.78|0
1674596700000|2023-01-24 21:45:00|5.79|3.79|5.81|3.81|5.82|3.82|5.79|3.79|0
1674597000000|2023-01-24 21:50:00|5.82|3.82|5.81|3.81|5.82|3.82|5.81|3.81|0
1674597300000|2023-01-24 21:55:00|5.82|3.82|5.82|3.82|5.82|3.82|5.81|3.81|0
1674597600000|2023-01-24 22:00:00|5.81|3.81|5.82|3.82|5.82|3.82|5.81|3.81|0
1674597900000|2023-01-24 22:05:00|5.81|3.81|5.82|3.82|5.82|3.82|5.81|3.81|0
1674598200000|2023-01-24 22:10:00|5.81|3.81|5.82|3.82|5.82|3.82|5.81|3.81|0
1674598500000|2023-01-24 22:15:00|5.81|3.81|5.81|3.81|5.81|3.81|5.81|3.81|0
1674599400000|2023-01-24 22:30:00|5.82|3.82|5.82|3.82|5.82|3.82|5.82|3.82|0
1674599700000|2023-01-24 22:35:00|5.81|3.81|5.81|3.81|5.82|3.82|5.81|3.81|0
1674600300000|2023-01-24 22:45:00|5.82|3.82|5.83|3.83|5.83|3.83|5.82|3.82|0
1674600600000|2023-01-24 22:50:00|5.84|3.84|5.83|3.83|5.84|3.84|5.82|3.82|0
1674600900000|2023-01-24 22:55:00|5.82|3.82|5.83|3.83|5.83|3.83|5.81|3.81|0
1674601200000|2023-01-24 23:00:00|5.8|3.8|5.84|3.84|5.85|3.85|5.8|3.8|0
1674601500000|2023-01-24 23:05:00|5.85|3.85|5.9|3.9|5.9|3.9|5.84|3.84|0
1674601800000|2023-01-24 23:10:00|5.89|3.89|5.9|3.9|5.91|3.91|5.88|3.88|0
1674602100000|2023-01-24 23:15:00|5.89|3.89|5.94|3.94|5.94|3.94|5.89|3.89|0
1674602400000|2023-01-24 23:20:00|5.93|3.93|6|4|6|4|5.93|3.93|0
1674602700000|2023-01-24 23:25:00|5.99|3.99|6.03|4.03|6.05|4.05|5.98|3.98|0
1674603000000|2023-01-24 23:30:00|6.04|4.04|6.05|4.05|6.09|4.09|6.03|4.03|0
1674603300000|2023-01-24 23:35:00|6.04|4.04|6.03|4.03|6.06|4.06|6.03|4.03|0
1674603600000|2023-01-24 23:40:00|6.04|4.04|6.05|4.05|6.06|4.06|6.03|4.03|0
1674603900000|2023-01-24 23:45:00|6.06|4.06|6.07|4.07|6.09|4.09|6.04|4.04|0
1674604200000|2023-01-24 23:50:00|6.06|4.06|6.06|4.06|6.09|4.09|6.05|4.05|0
1674604500000|2023-01-24 23:55:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1674604800000|2023-01-25 00:00:00|6.04|4.04|6.03|4.03|6.06|4.06|6.03|4.03|0
1674605100000|2023-01-25 00:05:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674605400000|2023-01-25 00:10:00|6.02|4.02|6.03|4.03|6.04|4.04|6.02|4.02|0
1674605700000|2023-01-25 00:15:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674606000000|2023-01-25 00:20:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674606300000|2023-01-25 00:25:00|6.04|4.04|6.04|4.04|6.04|4.04|6.03|4.03|0
1674606600000|2023-01-25 00:30:00|6.05|4.05|6.06|4.06|6.07|4.07|6.05|4.05|0
1674606900000|2023-01-25 00:35:00|6.07|4.07|6.07|4.07|6.08|4.08|6.06|4.06|0
1674607200000|2023-01-25 00:40:00|6.08|4.08|6.1|4.1|6.1|4.1|6.07|4.07|0
1674607500000|2023-01-25 00:45:00|6.11|4.11|6.12|4.12|6.12|4.12|6.1|4.1|0
1674607800000|2023-01-25 00:50:00|6.11|4.11|6.11|4.11|6.12|4.12|6.11|4.11|0
1674608100000|2023-01-25 00:55:00|6.1|4.1|6.08|4.08|6.1|4.1|6.07|4.07|0
1674608400000|2023-01-25 01:00:00|6.09|4.09|6.08|4.08|6.09|4.09|6.07|4.07|0
1674608700000|2023-01-25 01:05:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1674609000000|2023-01-25 01:10:00|6.09|4.09|6.1|4.1|6.1|4.1|6.08|4.08|0
1674609300000|2023-01-25 01:15:00|6.09|4.09|6.09|4.09|6.1|4.1|6.08|4.08|0
1674609600000|2023-01-25 01:20:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1674609900000|2023-01-25 01:25:00|6.09|4.09|6.1|4.1|6.12|4.12|6.08|4.08|0
1674610200000|2023-01-25 01:30:00|6.09|4.09|6.12|4.12|6.12|4.12|6.09|4.09|0
1674610500000|2023-01-25 01:35:00|6.13|4.13|6.11|4.11|6.13|4.13|6.11|4.11|0
1674610800000|2023-01-25 01:40:00|6.1|4.1|6.1|4.1|6.1|4.1|6.09|4.09|0
1674611100000|2023-01-25 01:45:00|6.09|4.09|6.11|4.11|6.11|4.11|6.09|4.09|0
1674611400000|2023-01-25 01:50:00|6.1|4.1|6.11|4.11|6.11|4.11|6.1|4.1|0
1674611700000|2023-01-25 01:55:00|6.12|4.12|6.11|4.11|6.13|4.13|6.11|4.11|0
1674612000000|2023-01-25 02:00:00|6.12|4.12|6.09|4.09|6.12|4.12|6.09|4.09|0
1674612300000|2023-01-25 02:05:00|6.1|4.1|6.07|4.07|6.11|4.11|6.07|4.07|0
1674612600000|2023-01-25 02:10:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1674612900000|2023-01-25 02:15:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1674613200000|2023-01-25 02:20:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1674613500000|2023-01-25 02:25:00|6.07|4.07|6.07|4.07|6.07|4.07|6.07|4.07|0
1674614100000|2023-01-25 02:35:00|6.06|4.06|6.05|4.05|6.07|4.07|6.05|4.05|0
1674614400000|2023-01-25 02:40:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1674614700000|2023-01-25 02:45:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1674615300000|2023-01-25 02:55:00|6.06|4.06|6.07|4.07|6.07|4.07|6.05|4.05|0
1674615900000|2023-01-25 03:05:00|6.06|4.06|6.08|4.08|6.09|4.09|6.06|4.06|0
1674616200000|2023-01-25 03:10:00|6.07|4.07|6.07|4.07|6.08|4.08|6.07|4.07|0
1674616500000|2023-01-25 03:15:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674616800000|2023-01-25 03:20:00|6.06|4.06|6.04|4.04|6.06|4.06|6.04|4.04|0
1674617100000|2023-01-25 03:25:00|6.03|4.03|6.03|4.03|6.04|4.04|6.03|4.03|0
1674617400000|2023-01-25 03:30:00|6.04|4.04|6.03|4.03|6.04|4.04|6.02|4.02|0
1674617700000|2023-01-25 03:35:00|6.02|4.02|6.04|4.04|6.04|4.04|6.02|4.02|0
1674618000000|2023-01-25 03:40:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1674618300000|2023-01-25 03:45:00|6.02|4.02|6.04|4.04|6.04|4.04|6.02|4.02|0
1674618600000|2023-01-25 03:50:00|6.03|4.03|6.03|4.03|6.03|4.03|6.03|4.03|0
1674618900000|2023-01-25 03:55:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674619200000|2023-01-25 04:00:00|6.02|4.02|6.02|4.02|6.03|4.03|6.02|4.02|0
1674619500000|2023-01-25 04:05:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1674620100000|2023-01-25 04:15:00|6.04|4.04|6.04|4.04|6.05|4.05|6.03|4.03|0
1674620400000|2023-01-25 04:20:00|6.05|4.05|6.04|4.04|6.05|4.05|6.04|4.04|0
1674620700000|2023-01-25 04:25:00|6.03|4.03|6.04|4.04|6.04|4.04|6.03|4.03|0
1674621000000|2023-01-25 04:30:00|6.05|4.05|6.04|4.04|6.05|4.05|6.04|4.04|0
1674621300000|2023-01-25 04:35:00|6.05|4.05|6.04|4.04|6.05|4.05|6.04|4.04|0
1674621600000|2023-01-25 04:40:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1674621900000|2023-01-25 04:45:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1674622200000|2023-01-25 04:50:00|6.04|4.04|6.05|4.05|6.06|4.06|6.04|4.04|0
1674622500000|2023-01-25 04:55:00|6.06|4.06|6.06|4.06|6.07|4.07|6.06|4.06|0
1674622800000|2023-01-25 05:00:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1674623100000|2023-01-25 05:05:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1674623400000|2023-01-25 05:10:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1674623700000|2023-01-25 05:15:00|6.05|4.05|6.06|4.06|6.06|4.06|6.05|4.05|0
1674624000000|2023-01-25 05:20:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1674624300000|2023-01-25 05:25:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674624600000|2023-01-25 05:30:00|6.06|4.06|6.06|4.06|6.07|4.07|6.06|4.06|0
1674624900000|2023-01-25 05:35:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1674625200000|2023-01-25 05:40:00|6.07|4.07|6.07|4.07|6.07|4.07|6.07|4.07|0
1674625500000|2023-01-25 05:45:00|6.06|4.06|6.06|4.06|6.06|4.06|6.06|4.06|0
1674626100000|2023-01-25 05:55:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1674626400000|2023-01-25 06:00:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674626700000|2023-01-25 06:05:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674627000000|2023-01-25 06:10:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674627300000|2023-01-25 06:15:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1674627600000|2023-01-25 06:20:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674627900000|2023-01-25 06:25:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1674628200000|2023-01-25 06:30:00|6.04|4.04|6.02|4.02|6.04|4.04|6.01|4.01|0
1674628500000|2023-01-25 06:35:00|6.01|4.01|6.01|4.01|6.02|4.02|6.01|4.01|0
1674628800000|2023-01-25 06:40:00|6|4|6|4|6.01|4.01|6|4|0
1674629100000|2023-01-25 06:45:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1674629400000|2023-01-25 06:50:00|6|4|6.02|4.02|6.02|4.02|6|4|0
1674629700000|2023-01-25 06:55:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1674630000000|2023-01-25 07:00:00|6.02|4.02|6.02|4.02|6.03|4.03|6.01|4.01|0
1674630300000|2023-01-25 07:05:00|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1674630600000|2023-01-25 07:10:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1674630900000|2023-01-25 07:15:00|5.81|4.21|5.78|4.18|5.82|4.22|5.78|4.18|0
1674631200000|2023-01-25 07:20:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1674631500000|2023-01-25 07:25:00|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1674631800000|2023-01-25 07:30:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1674632100000|2023-01-25 07:35:00|5.79|4.19|5.78|4.18|5.8|4.2|5.78|4.18|0
1674632400000|2023-01-25 07:40:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1674632700000|2023-01-25 07:45:00|5.78|4.18|5.64|4.04|5.79|4.19|5.52|3.92|0
1674633000000|2023-01-25 07:50:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1674633300000|2023-01-25 07:55:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1674633600000|2023-01-25 08:00:00|5.61|4.01|5.6|4|5.62|4.02|5.59|3.99|0
1674633900000|2023-01-25 08:05:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1674634200000|2023-01-25 08:10:00|5.63|4.03|5.66|4.06|5.66|4.06|5.62|4.02|0
1674634500000|2023-01-25 08:15:00|5.67|4.07|5.68|4.08|5.68|4.08|5.65|4.05|0
1674634800000|2023-01-25 08:20:00|5.67|4.07|5.66|4.06|5.67|4.07|5.65|4.05|0
1674635100000|2023-01-25 08:25:00|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1674635400000|2023-01-25 08:30:00|5.67|4.07|5.64|4.04|5.67|4.07|5.63|4.03|0
1674635700000|2023-01-25 08:35:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1674636000000|2023-01-25 08:40:00|5.64|4.04|5.64|4.04|5.65|4.05|5.63|4.03|0
1674636300000|2023-01-25 08:45:00|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1674636600000|2023-01-25 08:50:00|5.64|4.04|5.64|4.04|5.64|4.04|5.63|4.03|0
1674636900000|2023-01-25 08:55:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1674637200000|2023-01-25 09:00:00|5.67|4.07|5.68|4.08|5.68|4.08|5.66|4.06|0
1674637500000|2023-01-25 09:05:00|5.69|4.09|5.68|4.08|5.69|4.09|5.66|4.06|0
1674637800000|2023-01-25 09:10:00|5.67|4.07|5.69|4.09|5.69|4.09|5.67|4.07|0
1674638100000|2023-01-25 09:15:00|5.7|4.1|5.7|4.1|5.72|4.12|5.69|4.09|0
1674638400000|2023-01-25 09:20:00|5.71|4.11|5.72|4.12|5.72|4.12|5.7|4.1|0
1674638700000|2023-01-25 09:25:00|5.71|4.11|5.69|4.09|5.71|4.11|5.69|4.09|0
1674639000000|2023-01-25 09:30:00|5.68|4.08|5.72|4.12|5.72|4.12|5.67|4.07|0
1674639300000|2023-01-25 09:35:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1674639600000|2023-01-25 09:40:00|5.69|4.09|5.71|4.11|5.71|4.11|5.69|4.09|0
1674639900000|2023-01-25 09:45:00|5.7|4.1|5.74|4.14|5.74|4.14|5.7|4.1|0
1674640200000|2023-01-25 09:50:00|5.75|4.15|5.78|4.18|5.78|4.18|5.75|4.15|0
1674640500000|2023-01-25 09:55:00|5.79|4.19|5.75|4.15|5.8|4.2|5.59|3.99|0
1674640800000|2023-01-25 10:00:00|5.74|4.14|5.74|4.14|5.76|4.16|5.74|4.14|0
1674641100000|2023-01-25 10:05:00|5.73|4.13|5.78|4.18|5.78|4.18|5.72|4.12|0
1674641400000|2023-01-25 10:10:00|5.77|4.17|5.81|4.21|5.81|4.21|5.77|4.17|0
1674641700000|2023-01-25 10:15:00|5.8|4.2|5.91|4.31|5.93|4.33|5.75|4.15|0
1674642000000|2023-01-25 10:20:00|5.9|4.3|5.91|4.31|5.91|4.31|5.89|4.29|0
1674642300000|2023-01-25 10:25:00|5.9|4.3|5.87|4.27|5.9|4.3|5.87|4.27|0
1674642600000|2023-01-25 10:30:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1674642900000|2023-01-25 10:35:00|5.87|4.27|5.85|4.25|5.87|4.27|5.83|4.23|0
1674643200000|2023-01-25 10:40:00|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1674643500000|2023-01-25 10:45:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1674643800000|2023-01-25 10:50:00|5.84|4.24|5.9|4.3|5.9|4.3|5.82|4.22|0
1674644100000|2023-01-25 10:55:00|5.91|4.31|5.88|4.28|5.91|4.31|5.86|4.26|0
1674644400000|2023-01-25 11:00:00|5.87|4.27|5.89|4.29|5.9|4.3|5.87|4.27|0
1674644700000|2023-01-25 11:05:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1674645000000|2023-01-25 11:10:00|5.87|4.27|5.85|4.25|5.87|4.27|5.84|4.24|0
1674645300000|2023-01-25 11:15:00|5.84|4.24|5.86|4.26|5.86|4.26|5.84|4.24|0
1674645600000|2023-01-25 11:20:00|5.85|4.25|5.86|4.26|5.87|4.27|5.85|4.25|0
1674645900000|2023-01-25 11:25:00|5.87|4.27|5.85|4.25|5.87|4.27|5.85|4.25|0
1674646200000|2023-01-25 11:30:00|5.86|4.26|5.88|4.28|5.88|4.28|5.86|4.26|0
1674646500000|2023-01-25 11:35:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1674646800000|2023-01-25 11:40:00|5.89|4.29|5.88|4.28|5.91|4.31|5.88|4.28|0
1674647100000|2023-01-25 11:45:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1674647400000|2023-01-25 11:50:00|5.89|4.29|5.93|4.33|5.93|4.33|5.89|4.29|0
1674647700000|2023-01-25 11:55:00|5.94|4.34|5.91|4.31|5.95|4.35|5.91|4.31|0
1674648000000|2023-01-25 12:00:00|5.92|4.32|5.92|4.32|5.92|4.32|5.9|4.3|0
1674648300000|2023-01-25 12:05:00|5.93|4.33|5.9|4.3|5.93|4.33|5.9|4.3|0
1674648600000|2023-01-25 12:10:00|5.89|4.29|5.89|4.29|5.9|4.3|5.86|4.26|0
1674648900000|2023-01-25 12:15:00|5.9|4.3|5.92|4.32|5.93|4.33|5.89|4.29|0
1674649200000|2023-01-25 12:20:00|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1674649500000|2023-01-25 12:25:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1674649800000|2023-01-25 12:30:00|5.92|4.32|5.92|4.32|5.93|4.33|5.9|4.3|0
1674650100000|2023-01-25 12:35:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1674650400000|2023-01-25 12:40:00|5.9|4.3|5.91|4.31|5.93|4.33|5.9|4.3|0
1674650700000|2023-01-25 12:45:00|5.92|4.32|5.91|4.31|5.93|4.33|5.9|4.3|0
1674651000000|2023-01-25 12:50:00|5.92|4.32|5.9|4.3|5.93|4.33|5.89|4.29|0
1674651300000|2023-01-25 12:55:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1674651600000|2023-01-25 13:00:00|5.9|4.3|5.94|4.34|5.95|4.35|5.89|4.29|0
1674651900000|2023-01-25 13:05:00|5.95|4.35|5.93|4.33|5.95|4.35|5.92|4.32|0
1674652200000|2023-01-25 13:10:00|5.92|4.32|5.93|4.33|5.93|4.33|5.9|4.3|0
1674652500000|2023-01-25 13:15:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1674652800000|2023-01-25 13:20:00|5.94|4.34|5.94|4.34|5.94|4.34|5.91|4.31|0
1674653100000|2023-01-25 13:25:00|5.95|4.35|5.94|4.34|5.96|4.36|5.93|4.33|0
1674653400000|2023-01-25 13:30:00|5.95|4.35|5.99|4.39|5.99|4.39|5.94|4.34|0
1674653700000|2023-01-25 13:35:00|6|4.4|5.98|4.38|6.02|4.42|5.98|4.38|0
1674654000000|2023-01-25 13:40:00|5.99|4.39|6.02|4.42|6.03|4.43|5.98|4.38|0
1674654300000|2023-01-25 13:45:00|6.01|4.41|6.05|4.45|6.06|4.46|6.01|4.41|0
1674654600000|2023-01-25 13:50:00|6.06|4.46|6.05|4.45|6.06|4.46|6.04|4.44|0
1674654900000|2023-01-25 13:55:00|6.04|4.44|6.04|4.44|6.06|4.46|6.04|4.44|0
1674655200000|2023-01-25 14:00:00|6.05|4.45|6.07|4.47|6.08|4.48|6.03|4.43|0
1674655500000|2023-01-25 14:05:00|6.08|4.48|5.94|4.34|6.19|4.59|5.89|4.29|0
1674655800000|2023-01-25 14:10:00|5.95|4.35|5.97|4.37|5.98|4.38|5.94|4.34|0
1674656100000|2023-01-25 14:15:00|5.98|4.38|5.96|4.36|5.99|4.39|5.95|4.35|0
1674656400000|2023-01-25 14:20:00|5.95|4.35|5.94|4.34|5.97|4.37|5.94|4.34|0
1674656700000|2023-01-25 14:25:00|5.95|4.35|5.98|4.38|5.98|4.38|5.95|4.35|0
1674657000000|2023-01-25 14:30:00|5.99|4.39|6.01|4.41|6.06|4.46|5.97|4.37|0
1674657300000|2023-01-25 14:35:00|6|4.4|5.97|4.37|6.04|4.44|5.96|4.36|0
1674657600000|2023-01-25 14:40:00|5.98|4.38|5.96|4.36|5.98|4.38|5.89|4.29|0
1674657900000|2023-01-25 14:45:00|5.97|4.37|6|4.4|6.01|4.41|5.94|4.34|0
1674658200000|2023-01-25 14:50:00|6.01|4.41|6.06|4.46|6.07|4.47|5.96|4.36|0
1674658500000|2023-01-25 14:55:00|6.05|4.45|6.13|4.53|6.14|4.54|6.03|4.43|0
1674658800000|2023-01-25 15:00:00|6.14|4.54|6.08|4.48|6.15|4.55|6.07|4.47|0
1674659100000|2023-01-25 15:05:00|6.09|4.49|5.99|4.39|6.09|4.49|5.95|4.35|0
1674659400000|2023-01-25 15:10:00|6|4.4|6.08|4.48|6.08|4.48|5.98|4.38|0
1674659700000|2023-01-25 15:15:00|6.09|4.49|6.04|4.44|6.11|4.51|5.99|4.39|0
1674660000000|2023-01-25 15:20:00|6.05|4.45|6.1|4.5|6.1|4.5|5.98|4.38|0
1674660300000|2023-01-25 15:25:00|6.09|4.49|6.05|4.45|6.09|4.49|6.03|4.43|0
1674660600000|2023-01-25 15:30:00|6.04|4.44|6.02|4.62|6.08|4.64|5.91|4.38|0
1674660900000|2023-01-25 15:35:00|6.01|4.61|6.09|4.69|6.1|4.7|5.97|4.57|0
1674661200000|2023-01-25 15:40:00|6.08|4.68|6.02|4.62|6.11|4.71|6|4.6|0
1674661500000|2023-01-25 15:45:00|6.03|4.63|6.02|4.62|6.03|4.63|5.96|4.56|0
1674661800000|2023-01-25 15:50:00|6.03|4.63|6.02|4.62|6.07|4.67|6.01|4.61|0
1674662100000|2023-01-25 15:55:00|6.01|4.61|5.93|4.53|6.02|4.62|5.92|4.52|0
1674662400000|2023-01-25 16:00:00|5.94|4.54|5.91|4.51|5.96|4.56|5.9|4.5|0
1674662700000|2023-01-25 16:05:00|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1674663000000|2023-01-25 16:10:00|5.95|4.55|5.87|4.47|5.96|4.56|5.87|4.47|0
1674663300000|2023-01-25 16:15:00|5.88|4.48|5.74|4.34|5.89|4.49|5.71|4.31|0
1674663600000|2023-01-25 16:20:00|5.73|4.33|5.72|4.32|5.76|4.36|5.67|4.27|0
1674663900000|2023-01-25 16:25:00|5.71|4.31|5.7|4.3|5.78|4.38|5.69|4.29|0
1674664200000|2023-01-25 16:30:00|5.69|4.29|5.68|4.28|5.71|4.31|5.67|4.27|0
1674664500000|2023-01-25 16:35:00|5.67|4.27|5.66|4.26|5.71|4.31|5.64|4.24|0
1674664800000|2023-01-25 16:40:00|5.65|4.25|5.68|4.28|5.7|4.3|5.65|4.25|0
1674665100000|2023-01-25 16:45:00|5.69|4.29|5.65|4.25|5.7|4.3|5.65|4.25|0
1674665400000|2023-01-25 16:50:00|5.64|4.24|5.55|4.15|5.67|4.27|5.52|4.12|0
1674665700000|2023-01-25 16:55:00|5.54|4.14|5.56|4.16|5.57|4.17|5.5|4.1|0
1674666000000|2023-01-25 17:00:00|5.57|4.17|5.58|4.18|5.58|4.18|5.53|4.13|0
1674666300000|2023-01-25 17:05:00|5.59|4.19|5.58|4.18|5.6|4.2|5.56|4.16|0
1674666600000|2023-01-25 17:10:00|5.57|4.17|5.58|4.18|5.6|4.2|5.57|4.17|0
1674666900000|2023-01-25 17:15:00|5.57|4.17|5.58|4.18|5.58|4.18|5.55|4.15|0
1674667200000|2023-01-25 17:20:00|5.57|4.17|5.6|4.2|5.62|4.22|5.57|4.17|0
1674667500000|2023-01-25 17:25:00|5.61|4.21|5.62|4.22|5.64|4.24|5.6|4.2|0
1674667800000|2023-01-25 17:30:00|5.61|4.21|5.62|4.22|5.62|4.22|5.59|4.19|0
1674668100000|2023-01-25 17:35:00|5.61|4.21|5.58|4.18|5.62|4.22|5.57|4.17|0
1674668400000|2023-01-25 17:40:00|5.59|4.19|5.56|4.16|5.59|4.19|5.53|4.13|0
1674668700000|2023-01-25 17:45:00|5.57|4.17|5.56|4.16|5.57|4.17|5.54|4.14|0
1674669000000|2023-01-25 17:50:00|5.55|4.15|5.55|4.15|5.56|4.16|5.53|4.13|0
1674669300000|2023-01-25 17:55:00|5.54|4.14|5.56|4.16|5.58|4.18|5.54|4.14|0
1674669600000|2023-01-25 18:00:00|5.55|4.15|5.53|4.13|5.57|4.17|5.47|4.07|0
1674669900000|2023-01-25 18:05:00|5.52|4.12|5.49|4.09|5.53|4.13|5.47|4.07|0
1674670200000|2023-01-25 18:10:00|5.48|4.08|5.44|4.04|5.49|4.09|5.43|4.03|0
1674670500000|2023-01-25 18:15:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1674670800000|2023-01-25 18:20:00|5.44|4.04|5.41|4.01|5.44|4.04|5.4|4|0
1674671100000|2023-01-25 18:25:00|5.4|4|5.38|3.98|5.4|4|5.36|3.96|0
1674671400000|2023-01-25 18:30:00|5.36|3.96|5.77|4.37|5.77|4.37|5.36|3.96|0
1674671700000|2023-01-25 18:35:00|5.76|4.36|5.61|4.21|5.77|4.37|5.58|4.18|0
1674672000000|2023-01-25 18:40:00|5.6|4.2|5.38|3.98|5.6|4.2|5.35|3.95|0
1674672300000|2023-01-25 18:45:00|5.37|3.97|5.25|3.85|5.4|4|5.24|3.84|0
1674672600000|2023-01-25 18:50:00|5.26|3.86|5.29|3.89|5.29|3.89|5.24|3.84|0
1674672900000|2023-01-25 18:55:00|5.28|3.88|5.28|3.88|5.3|3.9|5.27|3.87|0
1674673200000|2023-01-25 19:00:00|5.26|3.86|5.29|3.89|5.31|3.91|5.26|3.86|0
1674673500000|2023-01-25 19:05:00|5.28|3.88|5.27|3.87|5.29|3.89|5.26|3.86|0
1674673800000|2023-01-25 19:10:00|5.28|3.88|5.21|3.81|5.28|3.88|5.2|3.8|0
1674674100000|2023-01-25 19:15:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1674674400000|2023-01-25 19:20:00|5.16|3.76|5.21|3.81|5.21|3.81|5.16|3.76|0
1674674700000|2023-01-25 19:25:00|5.2|3.8|5.23|3.83|5.26|3.86|5.2|3.8|0
1674675000000|2023-01-25 19:30:00|5.24|3.84|5.29|3.89|5.29|3.89|5.22|3.82|0
1674675300000|2023-01-25 19:35:00|5.3|3.9|5.26|3.86|5.3|3.9|5.26|3.86|0
1674675600000|2023-01-25 19:40:00|5.25|3.85|5.23|3.83|5.26|3.86|5.22|3.82|0
1674675900000|2023-01-25 19:45:00|5.24|3.84|5.22|3.82|5.25|3.85|5.21|3.81|0
1674676200000|2023-01-25 19:50:00|5.21|3.81|5.19|3.79|5.21|3.81|5.18|3.78|0
1674676500000|2023-01-25 19:55:00|5.2|3.8|5.19|3.79|5.2|3.8|5.16|3.76|0
1674676800000|2023-01-25 20:00:00|5.18|3.78|5.12|3.72|5.18|3.78|5.11|3.71|0
1674677100000|2023-01-25 20:05:00|5.13|3.73|5.1|3.7|5.13|3.73|5.09|3.69|0
1674677400000|2023-01-25 20:10:00|5.09|3.69|5.15|3.75|5.16|3.76|5.09|3.69|0
1674677700000|2023-01-25 20:15:00|5.14|3.74|5.17|3.77|5.18|3.78|5.13|3.73|0
1674678000000|2023-01-25 20:20:00|5.16|3.76|5.19|3.79|5.2|3.8|5.16|3.76|0
1674678300000|2023-01-25 20:25:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1674678600000|2023-01-25 20:30:00|5.15|3.75|5.27|3.87|5.28|3.88|5.15|3.75|0
1674678900000|2023-01-25 20:35:00|5.28|3.88|5.27|3.87|5.33|3.93|5.24|3.84|0
1674679200000|2023-01-25 20:40:00|5.26|3.86|5.3|3.9|5.31|3.91|5.26|3.86|0
1674679500000|2023-01-25 20:45:00|5.29|3.89|5.31|3.91|5.33|3.93|5.29|3.89|0
1674679800000|2023-01-25 20:50:00|5.33|3.93|5.31|3.91|5.36|3.96|5.3|3.9|0
1674680100000|2023-01-25 20:55:00|5.3|3.9|5.24|3.84|5.31|3.91|5.23|3.83|0
1674680400000|2023-01-25 21:00:00|5.23|3.83|5.22|3.82|5.25|3.85|5.21|3.81|0
1674680700000|2023-01-25 21:05:00|5.23|3.83|5.2|3.8|5.3|3.9|5.16|3.76|0
1674681000000|2023-01-25 21:10:00|5.22|3.82|5.27|3.87|5.3|3.9|5.22|3.82|0
1674681300000|2023-01-25 21:15:00|5.47|3.67|5.48|3.68|5.48|3.68|5.46|3.66|0
1674681600000|2023-01-25 21:20:00|5.49|3.69|5.45|3.65|5.5|3.7|5.45|3.65|0
1674681900000|2023-01-25 21:25:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1674682200000|2023-01-25 21:30:00|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1674682500000|2023-01-25 21:35:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1674682800000|2023-01-25 21:40:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1674683100000|2023-01-25 21:45:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1674683400000|2023-01-25 21:50:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1674683700000|2023-01-25 21:55:00|5.44|3.64|5.46|3.66|5.46|3.66|5.44|3.64|0
1674684000000|2023-01-25 22:00:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1674684300000|2023-01-25 22:05:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1674684900000|2023-01-25 22:15:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1674685200000|2023-01-25 22:20:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1674685500000|2023-01-25 22:25:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1674686400000|2023-01-25 22:40:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1674687000000|2023-01-25 22:50:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1674687300000|2023-01-25 22:55:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1674687600000|2023-01-25 23:00:00|5.44|3.64|5.46|3.66|5.46|3.66|5.44|3.64|0
1674687900000|2023-01-25 23:05:00|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1674688200000|2023-01-25 23:10:00|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1674688500000|2023-01-25 23:15:00|5.42|3.62|5.39|3.59|5.42|3.62|5.39|3.59|0
1674688800000|2023-01-25 23:20:00|5.38|3.58|5.37|3.57|5.38|3.58|5.36|3.56|0
1674689100000|2023-01-25 23:25:00|5.36|3.56|5.39|3.59|5.39|3.59|5.36|3.56|0
1674689400000|2023-01-25 23:30:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1674689700000|2023-01-25 23:35:00|5.36|3.56|5.37|3.57|5.38|3.58|5.36|3.56|0
1674690000000|2023-01-25 23:40:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1674690300000|2023-01-25 23:45:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1674690600000|2023-01-25 23:50:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1674690900000|2023-01-25 23:55:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1674691200000|2023-01-26 00:00:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1674691500000|2023-01-26 00:05:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674691800000|2023-01-26 00:10:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1674692100000|2023-01-26 00:15:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1674692400000|2023-01-26 00:20:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1674692700000|2023-01-26 00:25:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1674693000000|2023-01-26 00:30:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1674693300000|2023-01-26 00:35:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1674693600000|2023-01-26 00:40:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1674693900000|2023-01-26 00:45:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1674694200000|2023-01-26 00:50:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1674694500000|2023-01-26 00:55:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1674694800000|2023-01-26 01:00:00|5.39|3.59|5.39|3.59|5.4|3.6|5.38|3.58|0
1674695100000|2023-01-26 01:05:00|5.4|3.6|5.42|3.62|5.42|3.62|5.39|3.59|0
1674695400000|2023-01-26 01:10:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1674695700000|2023-01-26 01:15:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1674696000000|2023-01-26 01:20:00|5.41|3.61|5.4|3.6|5.42|3.62|5.4|3.6|0
1674696600000|2023-01-26 01:30:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1674696900000|2023-01-26 01:35:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1674697200000|2023-01-26 01:40:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1674697500000|2023-01-26 01:45:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1674697800000|2023-01-26 01:50:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1674698100000|2023-01-26 01:55:00|5.4|3.6|5.38|3.58|5.4|3.6|5.38|3.58|0
1674698400000|2023-01-26 02:00:00|5.39|3.59|5.36|3.56|5.39|3.59|5.36|3.56|0
1674698700000|2023-01-26 02:05:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1674699000000|2023-01-26 02:10:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674699300000|2023-01-26 02:15:00|5.37|3.57|5.38|3.58|5.38|3.58|5.36|3.56|0
1674699600000|2023-01-26 02:20:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1674699900000|2023-01-26 02:25:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1674700200000|2023-01-26 02:30:00|5.37|3.57|5.38|3.58|5.39|3.59|5.37|3.57|0
1674700500000|2023-01-26 02:35:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1674701100000|2023-01-26 02:45:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1674701400000|2023-01-26 02:50:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1674701700000|2023-01-26 02:55:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1674702000000|2023-01-26 03:00:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1674702300000|2023-01-26 03:05:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1674702600000|2023-01-26 03:10:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1674702900000|2023-01-26 03:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1674703200000|2023-01-26 03:20:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1674703500000|2023-01-26 03:25:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1674703800000|2023-01-26 03:30:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1674704100000|2023-01-26 03:35:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1674704400000|2023-01-26 03:40:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1674704700000|2023-01-26 03:45:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1674705000000|2023-01-26 03:50:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674705600000|2023-01-26 04:00:00|5.35|3.55|5.35|3.55|5.35|3.55|5.33|3.53|0
1674705900000|2023-01-26 04:05:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674706200000|2023-01-26 04:10:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1674706500000|2023-01-26 04:15:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1674707100000|2023-01-26 04:25:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674707400000|2023-01-26 04:30:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1674707700000|2023-01-26 04:35:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1674708000000|2023-01-26 04:40:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1674708300000|2023-01-26 04:45:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1674708600000|2023-01-26 04:50:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1674708900000|2023-01-26 04:55:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1674709200000|2023-01-26 05:00:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1674709500000|2023-01-26 05:05:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1674709800000|2023-01-26 05:10:00|5.34|3.54|5.35|3.55|5.35|3.55|5.33|3.53|0
1674710100000|2023-01-26 05:15:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1674710400000|2023-01-26 05:20:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1674710700000|2023-01-26 05:25:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1674711000000|2023-01-26 05:30:00|5.33|3.53|5.35|3.55|5.35|3.55|5.33|3.53|0
1674711300000|2023-01-26 05:35:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1674711600000|2023-01-26 05:40:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1674711900000|2023-01-26 05:45:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1674712200000|2023-01-26 05:50:00|5.33|3.53|5.29|3.49|5.33|3.53|5.29|3.49|0
1674712500000|2023-01-26 05:55:00|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1674712800000|2023-01-26 06:00:00|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1674713100000|2023-01-26 06:05:00|5.27|3.47|5.26|3.46|5.28|3.48|5.25|3.45|0
1674713400000|2023-01-26 06:10:00|5.25|3.45|5.23|3.43|5.26|3.46|5.22|3.42|0
1674713700000|2023-01-26 06:15:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1674714000000|2023-01-26 06:20:00|5.24|3.44|5.45|3.65|5.45|3.65|5.23|3.43|0
1674714300000|2023-01-26 06:25:00|5.38|3.58|5.4|3.6|5.41|3.61|5.38|3.58|0
1674714600000|2023-01-26 06:30:00|5.41|3.61|5.42|3.62|5.42|3.62|5.4|3.6|0
1674714900000|2023-01-26 06:35:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1674715200000|2023-01-26 06:40:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1674715500000|2023-01-26 06:45:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1674715800000|2023-01-26 06:50:00|5.39|3.59|5.42|3.62|5.42|3.62|5.39|3.59|0
1674716100000|2023-01-26 06:55:00|5.41|3.61|5.39|3.59|5.42|3.62|5.39|3.59|0
1674716400000|2023-01-26 07:00:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1674716700000|2023-01-26 07:05:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1674717000000|2023-01-26 07:10:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1674717300000|2023-01-26 07:15:00|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1674717600000|2023-01-26 07:20:00|5.23|3.83|5.24|3.84|5.25|3.85|5.22|3.82|0
1674717900000|2023-01-26 07:25:00|5.25|3.85|5.24|3.84|5.25|3.85|5.23|3.83|0
1674718200000|2023-01-26 07:30:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1674718500000|2023-01-26 07:35:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1674718800000|2023-01-26 07:40:00|5.22|3.82|5.2|3.8|5.22|3.82|5.19|3.79|0
1674719100000|2023-01-26 07:45:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1674719400000|2023-01-26 07:50:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1674719700000|2023-01-26 07:55:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1674720000000|2023-01-26 08:00:00|5.21|3.81|5.15|3.75|5.22|3.82|5.14|3.74|0
1674720300000|2023-01-26 08:05:00|5.16|3.76|5.14|3.74|5.16|3.76|5.13|3.73|0
1674720600000|2023-01-26 08:10:00|5.13|3.73|5.12|3.72|5.15|3.75|5.12|3.72|0
1674720900000|2023-01-26 08:15:00|5.13|3.73|5.1|3.7|5.13|3.73|5.08|3.68|0
1674721200000|2023-01-26 08:20:00|5.11|3.71|5.1|3.7|5.11|3.71|5.08|3.68|0
1674721500000|2023-01-26 08:25:00|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1674721800000|2023-01-26 08:30:00|5.19|3.79|5.16|3.76|5.22|3.82|5.15|3.75|0
1674722100000|2023-01-26 08:35:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1674722400000|2023-01-26 08:40:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1674722700000|2023-01-26 08:45:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1674723000000|2023-01-26 08:50:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1674723300000|2023-01-26 08:55:00|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1674723600000|2023-01-26 09:00:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1674723900000|2023-01-26 09:05:00|5.17|3.77|5.14|3.74|5.17|3.77|5.14|3.74|0
1674724200000|2023-01-26 09:10:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1674724500000|2023-01-26 09:15:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1674724800000|2023-01-26 09:20:00|5.16|3.76|5.19|3.79|5.2|3.8|5.15|3.75|0
1674725100000|2023-01-26 09:25:00|5.18|3.78|5.2|3.8|5.21|3.81|5.18|3.78|0
1674725400000|2023-01-26 09:30:00|5.21|3.81|5.22|3.82|5.22|3.82|5.2|3.8|0
1674725700000|2023-01-26 09:35:00|5.23|3.83|5.25|3.85|5.25|3.85|5.22|3.82|0
1674726000000|2023-01-26 09:40:00|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1674726300000|2023-01-26 09:45:00|5.24|3.84|5.23|3.83|5.24|3.84|5.22|3.82|0
1674726600000|2023-01-26 09:50:00|5.22|3.82|5.23|3.83|5.23|3.83|5.21|3.81|0
1674726900000|2023-01-26 09:55:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1674727200000|2023-01-26 10:00:00|5.24|3.84|5.23|3.83|5.25|3.85|5.22|3.82|0
1674727500000|2023-01-26 10:05:00|5.22|3.82|5.22|3.82|5.24|3.84|5.22|3.82|0
1674727800000|2023-01-26 10:10:00|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1674728100000|2023-01-26 10:15:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1674728400000|2023-01-26 10:20:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1674728700000|2023-01-26 10:25:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1674729000000|2023-01-26 10:30:00|5.21|3.81|5.19|3.79|5.22|3.82|5.19|3.79|0
1674729300000|2023-01-26 10:35:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1674729600000|2023-01-26 10:40:00|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1674729900000|2023-01-26 10:45:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1674730200000|2023-01-26 10:50:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1674730500000|2023-01-26 10:55:00|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1674730800000|2023-01-26 11:00:00|5.18|3.78|5.17|3.77|5.2|3.8|5.17|3.77|0
1674731100000|2023-01-26 11:05:00|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1674731400000|2023-01-26 11:10:00|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1674731700000|2023-01-26 11:15:00|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1674732000000|2023-01-26 11:20:00|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1674732300000|2023-01-26 11:25:00|5.17|3.77|5.19|3.79|5.19|3.79|5.16|3.76|0
1674732600000|2023-01-26 11:30:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1674732900000|2023-01-26 11:35:00|5.2|3.8|5.21|3.81|5.21|3.81|5.19|3.79|0
1674733200000|2023-01-26 11:40:00|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1674733500000|2023-01-26 11:45:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1674733800000|2023-01-26 11:50:00|5.21|3.81|5.2|3.8|5.21|3.81|5.19|3.79|0
1674734100000|2023-01-26 11:55:00|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1674734400000|2023-01-26 12:00:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1674734700000|2023-01-26 12:05:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1674735000000|2023-01-26 12:10:00|5.17|3.77|5.17|3.77|5.18|3.78|5.16|3.76|0
1674735300000|2023-01-26 12:15:00|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1674735600000|2023-01-26 12:20:00|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1674735900000|2023-01-26 12:25:00|5.19|3.79|5.18|3.78|5.19|3.79|5.16|3.76|0
1674736200000|2023-01-26 12:30:00|5.17|3.77|5.13|3.73|5.17|3.77|5.12|3.72|0
1674736500000|2023-01-26 12:35:00|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1674736800000|2023-01-26 12:40:00|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1674737100000|2023-01-26 12:45:00|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1674737400000|2023-01-26 12:50:00|5.06|3.66|5.04|3.64|5.08|3.68|5.01|3.61|0
1674737700000|2023-01-26 12:55:00|5.05|3.65|5.14|3.74|5.16|3.76|5.04|3.64|0
1674738000000|2023-01-26 13:00:00|5.15|3.75|5.14|3.74|5.15|3.75|5.12|3.72|0
1674738300000|2023-01-26 13:05:00|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1674738600000|2023-01-26 13:10:00|5.17|3.77|5.17|3.77|5.18|3.78|5.16|3.76|0
1674738900000|2023-01-26 13:15:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1674739200000|2023-01-26 13:20:00|5.19|3.79|5.19|3.79|5.21|3.81|5.18|3.78|0
1674739500000|2023-01-26 13:25:00|5.2|3.8|5.15|3.75|5.2|3.8|5.15|3.75|0
1674739800000|2023-01-26 13:30:00|5.16|3.76|5.2|3.8|5.28|3.88|5.16|3.76|0
1674740100000|2023-01-26 13:35:00|5.21|3.81|5.12|3.72|5.21|3.81|5.11|3.71|0
1674740400000|2023-01-26 13:40:00|5.13|3.73|5.13|3.73|5.15|3.75|5.1|3.7|0
1674740700000|2023-01-26 13:45:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1674741000000|2023-01-26 13:50:00|5.13|3.73|5.11|3.71|5.14|3.74|5.1|3.7|0
1674741300000|2023-01-26 13:55:00|5.1|3.7|5.16|3.76|5.16|3.76|5.1|3.7|0
1674741600000|2023-01-26 14:00:00|5.15|3.75|5.12|3.72|5.16|3.76|5.12|3.72|0
1674741900000|2023-01-26 14:05:00|5.13|3.73|5.21|3.81|5.21|3.81|5.1|3.7|0
1674742200000|2023-01-26 14:10:00|5.22|3.82|5.22|3.82|5.23|3.83|5.2|3.8|0
1674742500000|2023-01-26 14:15:00|5.23|3.83|5.19|3.79|5.23|3.83|5.18|3.78|0
1674742800000|2023-01-26 14:20:00|5.18|3.78|5.17|3.77|5.19|3.79|5.15|3.75|0
1674743100000|2023-01-26 14:25:00|5.18|3.78|5.19|3.79|5.2|3.8|5.17|3.77|0
1674743400000|2023-01-26 14:30:00|5.2|3.8|5.18|3.78|5.21|3.81|5.11|3.71|0
1674743700000|2023-01-26 14:35:00|5.17|3.77|5.13|3.73|5.17|3.77|5.12|3.72|0
1674744000000|2023-01-26 14:40:00|5.12|3.72|5.24|3.84|5.27|3.87|5.09|3.69|0
1674744300000|2023-01-26 14:45:00|5.25|3.85|5.33|3.93|5.33|3.93|5.2|3.8|0
1674744600000|2023-01-26 14:50:00|5.35|3.95|5.38|3.98|5.4|4|5.31|3.91|0
1674744900000|2023-01-26 14:55:00|5.37|3.97|5.38|3.98|5.44|4.04|5.35|3.95|0
1674745200000|2023-01-26 15:00:00|5.34|3.94|5.15|3.75|5.43|4.03|5.13|3.73|0
1674745500000|2023-01-26 15:05:00|5.14|3.74|5.12|3.72|5.24|3.84|5.11|3.71|0
1674745800000|2023-01-26 15:10:00|5.11|3.71|5.04|3.64|5.15|3.75|5.02|3.62|0
1674746100000|2023-01-26 15:15:00|5.03|3.63|5.11|3.71|5.14|3.74|5|3.6|0
1674746400000|2023-01-26 15:20:00|5.1|3.7|5.06|3.66|5.15|3.75|5.05|3.65|0
1674746700000|2023-01-26 15:25:00|5.05|3.65|5.11|3.71|5.15|3.75|5.05|3.65|0
1674747000000|2023-01-26 15:30:00|5.12|3.72|5.07|3.67|5.15|3.75|5.07|3.67|0
1674747300000|2023-01-26 15:35:00|5.08|3.68|5.23|3.83|5.23|3.83|5.08|3.68|0
1674747600000|2023-01-26 15:40:00|5.22|3.82|5.21|3.81|5.24|3.84|5.17|3.77|0
1674747900000|2023-01-26 15:45:00|5.23|3.83|5.17|3.77|5.23|3.83|5.17|3.77|0
1674748200000|2023-01-26 15:50:00|5.18|3.78|5.32|3.92|5.33|3.93|5.17|3.77|0
1674748500000|2023-01-26 15:55:00|5.34|3.94|5.15|3.75|5.39|3.99|5.07|3.67|0
1674748800000|2023-01-26 16:00:00|5.14|3.74|5.1|3.7|5.18|3.78|5.07|3.67|0
1674749100000|2023-01-26 16:05:00|5.09|3.69|5.13|3.73|5.15|3.75|5.08|3.68|0
1674749400000|2023-01-26 16:10:00|5.12|3.72|5.08|3.68|5.14|3.74|5.07|3.67|0
1674749700000|2023-01-26 16:15:00|5.06|3.66|5.06|3.66|5.08|3.68|5.02|3.62|0
1674750000000|2023-01-26 16:20:00|5.07|3.67|5.16|3.76|5.17|3.77|5.07|3.67|0
1674750300000|2023-01-26 16:25:00|5.17|3.77|5.07|3.67|5.17|3.77|5.07|3.67|0
1674750600000|2023-01-26 16:30:00|5.08|3.68|5.13|3.73|5.24|3.84|5.04|3.64|0
1674750900000|2023-01-26 16:35:00|5.12|3.72|5.15|3.75|5.17|3.77|5.1|3.7|0
1674751200000|2023-01-26 16:40:00|5.16|3.76|5.1|3.7|5.17|3.77|5.09|3.69|0
1674751500000|2023-01-26 16:45:00|5.09|3.69|5.09|3.69|5.11|3.71|5.08|3.68|0
1674751800000|2023-01-26 16:50:00|5.08|3.68|5.11|3.71|5.12|3.72|5.08|3.68|0
1674752100000|2023-01-26 16:55:00|5.13|3.73|5.08|3.68|5.14|3.74|5.08|3.68|0
1674752400000|2023-01-26 17:00:00|5.07|3.67|4.98|3.58|5.07|3.67|4.96|3.56|0
1674752700000|2023-01-26 17:05:00|4.97|3.57|4.93|3.53|4.98|3.58|4.93|3.53|0
1674753000000|2023-01-26 17:10:00|4.92|3.52|4.93|3.53|4.93|3.53|4.89|3.49|0
1674753300000|2023-01-26 17:15:00|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1674753600000|2023-01-26 17:20:00|4.95|3.55|4.96|3.56|4.97|3.57|4.93|3.53|0
1674753900000|2023-01-26 17:25:00|4.95|3.55|5.07|3.67|5.07|3.67|4.93|3.53|0
1674754200000|2023-01-26 17:30:00|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1674754500000|2023-01-26 17:35:00|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1674754800000|2023-01-26 17:40:00|5.03|3.63|5.08|3.68|5.09|3.69|5.02|3.62|0
1674755100000|2023-01-26 17:45:00|5.09|3.69|5.11|3.71|5.14|3.74|5.06|3.66|0
1674755400000|2023-01-26 17:50:00|5.1|3.7|5.05|3.65|5.1|3.7|5.04|3.64|0
1674755700000|2023-01-26 17:55:00|5.04|3.64|5.08|3.68|5.09|3.69|5.04|3.64|0
1674756000000|2023-01-26 18:00:00|5.07|3.67|5.06|3.66|5.09|3.69|5.05|3.65|0
1674756300000|2023-01-26 18:05:00|5.07|3.67|5.11|3.71|5.14|3.74|5.07|3.67|0
1674756600000|2023-01-26 18:10:00|5.1|3.7|5.08|3.68|5.11|3.71|5.07|3.67|0
1674756900000|2023-01-26 18:15:00|5.09|3.69|5.11|3.71|5.12|3.72|5.08|3.68|0
1674757200000|2023-01-26 18:20:00|5.1|3.7|5.07|3.67|5.12|3.72|5.07|3.67|0
1674757500000|2023-01-26 18:25:00|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1674757800000|2023-01-26 18:30:00|5.06|3.66|5.08|3.68|5.1|3.7|5.05|3.65|0
1674758100000|2023-01-26 18:35:00|5.09|3.69|5.01|3.61|5.09|3.69|5|3.6|0
1674758400000|2023-01-26 18:40:00|5.02|3.62|5.01|3.61|5.02|3.62|4.99|3.59|0
1674758700000|2023-01-26 18:45:00|5|3.6|5|3.6|5.01|3.61|4.97|3.57|0
1674759000000|2023-01-26 18:50:00|5.01|3.61|5.03|3.63|5.03|3.63|5|3.6|0
1674759300000|2023-01-26 18:55:00|5.04|3.64|5.03|3.63|5.04|3.64|5.02|3.62|0
1674759600000|2023-01-26 19:00:00|5.04|3.64|5.04|3.64|5.07|3.67|5.03|3.63|0
1674759900000|2023-01-26 19:05:00|5.03|3.63|4.97|3.57|5.04|3.64|4.97|3.57|0
1674760200000|2023-01-26 19:10:00|4.98|3.58|4.97|3.57|4.98|3.58|4.96|3.56|0
1674760500000|2023-01-26 19:15:00|4.98|3.58|5.08|3.68|5.09|3.69|4.96|3.56|0
1674760800000|2023-01-26 19:20:00|5.09|3.69|5.08|3.68|5.09|3.69|5.05|3.65|0
1674761100000|2023-01-26 19:25:00|5.07|3.67|5.1|3.7|5.13|3.73|5.07|3.67|0
1674761400000|2023-01-26 19:30:00|5.09|3.69|5.07|3.67|5.11|3.71|5.07|3.67|0
1674761700000|2023-01-26 19:35:00|5.08|3.68|5.08|3.68|5.09|3.69|5.05|3.65|0
1674762000000|2023-01-26 19:40:00|5.07|3.67|5.06|3.66|5.07|3.67|5.04|3.64|0
1674762300000|2023-01-26 19:45:00|5.05|3.65|5.07|3.67|5.07|3.67|5.03|3.63|0
1674762600000|2023-01-26 19:50:00|5.08|3.68|5.1|3.7|5.1|3.7|5.07|3.67|0
1674762900000|2023-01-26 19:55:00|5.09|3.69|5.06|3.66|5.09|3.69|5.05|3.65|0
1674763200000|2023-01-26 20:00:00|5.05|3.65|5.05|3.65|5.07|3.67|5.03|3.63|0
1674763500000|2023-01-26 20:05:00|5.04|3.64|5.06|3.66|5.09|3.69|5.04|3.64|0
1674763800000|2023-01-26 20:10:00|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1674764100000|2023-01-26 20:15:00|5.05|3.65|5.02|3.62|5.05|3.65|5.01|3.61|0
1674764400000|2023-01-26 20:20:00|5.03|3.63|5.01|3.61|5.04|3.64|5|3.6|0
1674764700000|2023-01-26 20:25:00|5|3.6|5.01|3.61|5.01|3.61|4.98|3.58|0
1674765000000|2023-01-26 20:30:00|5.02|3.62|5.01|3.61|5.02|3.62|4.98|3.58|0
1674765300000|2023-01-26 20:35:00|5|3.6|5.02|3.62|5.03|3.63|4.99|3.59|0
1674765600000|2023-01-26 20:40:00|5.01|3.61|5.03|3.63|5.03|3.63|5|3.6|0
1674765900000|2023-01-26 20:45:00|5.02|3.62|5.01|3.61|5.05|3.65|5|3.6|0
1674766200000|2023-01-26 20:50:00|5|3.6|4.99|3.59|5.01|3.61|4.97|3.57|0
1674766500000|2023-01-26 20:55:00|4.97|3.57|4.92|3.52|4.97|3.57|4.9|3.5|0
1674766800000|2023-01-26 21:00:00|4.91|3.51|4.95|3.55|4.95|3.55|4.91|3.51|0
1674767100000|2023-01-26 21:05:00|4.94|3.54|4.94|3.54|4.95|3.55|4.93|3.53|0
1674767400000|2023-01-26 21:10:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1674767700000|2023-01-26 21:15:00|5.15|3.35|5.17|3.37|5.17|3.37|5.15|3.35|0
1674768000000|2023-01-26 21:20:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1674768300000|2023-01-26 21:25:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1674768600000|2023-01-26 21:30:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1674768900000|2023-01-26 21:35:00|5.17|3.37|5.19|3.39|5.19|3.39|5.17|3.37|0
1674769200000|2023-01-26 21:40:00|5.2|3.4|5.2|3.4|5.2|3.4|5.18|3.38|0
1674769500000|2023-01-26 21:45:00|5.19|3.39|5.19|3.39|5.2|3.4|5.18|3.38|0
1674769800000|2023-01-26 21:50:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1674770100000|2023-01-26 21:55:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1674770400000|2023-01-26 22:00:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1674770700000|2023-01-26 22:05:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1674771000000|2023-01-26 22:10:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1674771300000|2023-01-26 22:15:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1674771600000|2023-01-26 22:20:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1674771900000|2023-01-26 22:25:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1674772500000|2023-01-26 22:35:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1674772800000|2023-01-26 22:40:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1674773100000|2023-01-26 22:45:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1674773400000|2023-01-26 22:50:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1674773700000|2023-01-26 22:55:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1674774000000|2023-01-26 23:00:00|5.21|3.41|5.23|3.43|5.24|3.44|5.21|3.41|0
1674774300000|2023-01-26 23:05:00|5.24|3.44|5.21|3.41|5.24|3.44|5.21|3.41|0
1674774600000|2023-01-26 23:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1674774900000|2023-01-26 23:15:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1674775200000|2023-01-26 23:20:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1674775500000|2023-01-26 23:25:00|5.21|3.41|5.22|3.42|5.22|3.42|5.2|3.4|0
1674775800000|2023-01-26 23:30:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1674776100000|2023-01-26 23:35:00|5.22|3.42|5.23|3.43|5.23|3.43|5.21|3.41|0
1674776400000|2023-01-26 23:40:00|5.22|3.42|5.23|3.43|5.24|3.44|5.22|3.42|0
1674776700000|2023-01-26 23:45:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1674777000000|2023-01-26 23:50:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1674777300000|2023-01-26 23:55:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1674777600000|2023-01-27 00:00:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1674777900000|2023-01-27 00:05:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1674778200000|2023-01-27 00:10:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1674778500000|2023-01-27 00:15:00|5.22|3.42|5.2|3.4|5.22|3.42|5.2|3.4|0
1674778800000|2023-01-27 00:20:00|5.21|3.41|5.2|3.4|5.21|3.41|5.19|3.39|0
1674779100000|2023-01-27 00:25:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1674779400000|2023-01-27 00:30:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1674779700000|2023-01-27 00:35:00|5.2|3.4|5.2|3.4|5.2|3.4|5.19|3.39|0
1674780000000|2023-01-27 00:40:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1674780300000|2023-01-27 00:45:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1674780600000|2023-01-27 00:50:00|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1674781200000|2023-01-27 01:00:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1674781500000|2023-01-27 01:05:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1674781800000|2023-01-27 01:10:00|5.19|3.39|5.19|3.39|5.2|3.4|5.18|3.38|0
1674782100000|2023-01-27 01:15:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1674782400000|2023-01-27 01:20:00|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1674782700000|2023-01-27 01:25:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1674783000000|2023-01-27 01:30:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1674783300000|2023-01-27 01:35:00|5.2|3.4|5.21|3.41|5.22|3.42|5.2|3.4|0
1674783600000|2023-01-27 01:40:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1674783900000|2023-01-27 01:45:00|5.21|3.41|5.23|3.43|5.23|3.43|5.21|3.41|0
1674784200000|2023-01-27 01:50:00|5.22|3.42|5.21|3.41|5.23|3.43|5.21|3.41|0
1674784500000|2023-01-27 01:55:00|5.22|3.42|5.22|3.42|5.23|3.43|5.21|3.41|0
1674784800000|2023-01-27 02:00:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1674785100000|2023-01-27 02:05:00|5.22|3.42|5.2|3.4|5.22|3.42|5.2|3.4|0
1674785400000|2023-01-27 02:10:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1674786000000|2023-01-27 02:20:00|5.21|3.41|5.26|3.46|5.27|3.47|5.2|3.4|0
1674786300000|2023-01-27 02:25:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1674786600000|2023-01-27 02:30:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1674786900000|2023-01-27 02:35:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1674787200000|2023-01-27 02:40:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1674787800000|2023-01-27 02:50:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1674788100000|2023-01-27 02:55:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1674788700000|2023-01-27 03:05:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1674789000000|2023-01-27 03:10:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1674789300000|2023-01-27 03:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1674789600000|2023-01-27 03:20:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1674789900000|2023-01-27 03:25:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1674790200000|2023-01-27 03:30:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1674791100000|2023-01-27 03:45:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1674791400000|2023-01-27 03:50:00|5.27|3.47|5.28|3.48|5.28|3.48|5.26|3.46|0
1674791700000|2023-01-27 03:55:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1674792000000|2023-01-27 04:00:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1674792300000|2023-01-27 04:05:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1674792600000|2023-01-27 04:10:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1674792900000|2023-01-27 04:15:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1674793200000|2023-01-27 04:20:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1674793500000|2023-01-27 04:25:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1674793800000|2023-01-27 04:30:00|5.27|3.47|5.22|3.42|5.27|3.47|5.22|3.42|0
1674795000000|2023-01-27 04:50:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1674795300000|2023-01-27 04:55:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1674795900000|2023-01-27 05:05:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1674796500000|2023-01-27 05:15:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1674797100000|2023-01-27 05:25:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1674797700000|2023-01-27 05:35:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1674798000000|2023-01-27 05:40:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1674799200000|2023-01-27 06:00:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1674799500000|2023-01-27 06:05:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1674799800000|2023-01-27 06:10:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1674800100000|2023-01-27 06:15:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1674800400000|2023-01-27 06:20:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1674800700000|2023-01-27 06:25:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1674801000000|2023-01-27 06:30:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1674801300000|2023-01-27 06:35:00|5.22|3.42|5.24|3.44|5.24|3.44|5.22|3.42|0
1674801600000|2023-01-27 06:40:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1674801900000|2023-01-27 06:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1674802200000|2023-01-27 06:50:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1674802500000|2023-01-27 06:55:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1674802800000|2023-01-27 07:00:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1674803100000|2023-01-27 07:05:00|5.04|3.64|5.05|3.65|5.06|3.66|5.03|3.63|0
1674803400000|2023-01-27 07:10:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1674803700000|2023-01-27 07:15:00|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1674804000000|2023-01-27 07:20:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1674804300000|2023-01-27 07:25:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1674804600000|2023-01-27 07:30:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1674805200000|2023-01-27 07:40:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1674805500000|2023-01-27 07:45:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1674805800000|2023-01-27 07:50:00|5.02|3.62|5.01|3.61|5.02|3.62|5|3.6|0
1674806100000|2023-01-27 07:55:00|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1674806400000|2023-01-27 08:00:00|5.01|3.61|5.03|3.63|5.04|3.64|5.01|3.61|0
1674806700000|2023-01-27 08:05:00|5.04|3.64|5.02|3.62|5.05|3.65|5.02|3.62|0
1674807000000|2023-01-27 08:10:00|5.03|3.63|5.04|3.64|5.04|3.64|5.02|3.62|0
1674807300000|2023-01-27 08:15:00|5.05|3.65|5.07|3.67|5.07|3.67|5.04|3.64|0
1674807600000|2023-01-27 08:20:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1674807900000|2023-01-27 08:25:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1674808200000|2023-01-27 08:30:00|5.05|3.65|5.02|3.62|5.06|3.66|5.02|3.62|0
1674808500000|2023-01-27 08:35:00|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1674808800000|2023-01-27 08:40:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1674809100000|2023-01-27 08:45:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1674809400000|2023-01-27 08:50:00|5.02|3.62|5.03|3.63|5.04|3.64|5.01|3.61|0
1674809700000|2023-01-27 08:55:00|5.04|3.64|5.04|3.64|5.05|3.65|5.02|3.62|0
1674810000000|2023-01-27 09:00:00|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1674810300000|2023-01-27 09:05:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1674810600000|2023-01-27 09:10:00|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1674810900000|2023-01-27 09:15:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1674811200000|2023-01-27 09:20:00|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1674811500000|2023-01-27 09:25:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1674811800000|2023-01-27 09:30:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1674812100000|2023-01-27 09:35:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1674812400000|2023-01-27 09:40:00|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1674812700000|2023-01-27 09:45:00|5.02|3.62|5.01|3.61|5.04|3.64|5|3.6|0
1674813000000|2023-01-27 09:50:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1674813300000|2023-01-27 09:55:00|5.02|3.62|5.01|3.61|5.02|3.62|5|3.6|0
1674813600000|2023-01-27 10:00:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1674813900000|2023-01-27 10:05:00|5.02|3.62|5.01|3.61|5.02|3.62|5|3.6|0
1674814200000|2023-01-27 10:10:00|5.02|3.62|5.01|3.61|5.02|3.62|5|3.6|0
1674814500000|2023-01-27 10:15:00|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1674814800000|2023-01-27 10:20:00|5.01|3.61|4.99|3.59|5.01|3.61|4.98|3.58|0
1674815100000|2023-01-27 10:25:00|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1674815400000|2023-01-27 10:30:00|5.11|3.71|5.18|3.78|5.19|3.79|5.11|3.71|0
1674815700000|2023-01-27 10:35:00|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1674816300000|2023-01-27 10:45:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1674816600000|2023-01-27 10:50:00|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1674816900000|2023-01-27 10:55:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1674817200000|2023-01-27 11:00:00|5.16|3.76|5.15|3.75|5.17|3.77|5.14|3.74|0
1674817500000|2023-01-27 11:05:00|5.14|3.74|5.15|3.75|5.15|3.75|5.13|3.73|0
1674817800000|2023-01-27 11:10:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1674818100000|2023-01-27 11:15:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1674818400000|2023-01-27 11:20:00|5.16|3.76|5.15|3.75|5.18|3.78|5.15|3.75|0
1674818700000|2023-01-27 11:25:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1674819000000|2023-01-27 11:30:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1674819300000|2023-01-27 11:35:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1674819600000|2023-01-27 11:40:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1674819900000|2023-01-27 11:45:00|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1674820200000|2023-01-27 11:50:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1674820500000|2023-01-27 11:55:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1674820800000|2023-01-27 12:00:00|5.16|3.76|5.13|3.73|5.16|3.76|5.13|3.73|0
1674821100000|2023-01-27 12:05:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1674821400000|2023-01-27 12:10:00|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1674821700000|2023-01-27 12:15:00|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1674822000000|2023-01-27 12:20:00|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1674822300000|2023-01-27 12:25:00|5.13|3.73|5.17|3.77|5.17|3.77|5.13|3.73|0
1674822600000|2023-01-27 12:30:00|5.18|3.78|5.18|3.78|5.18|3.78|5.15|3.75|0
1674822900000|2023-01-27 12:35:00|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1674823200000|2023-01-27 12:40:00|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1674823500000|2023-01-27 12:45:00|5.19|3.79|5.18|3.78|5.21|3.81|5.18|3.78|0
1674823800000|2023-01-27 12:50:00|5.19|3.79|5.21|3.81|5.22|3.82|5.19|3.79|0
1674824100000|2023-01-27 12:55:00|5.2|3.8|5.21|3.81|5.21|3.81|5.19|3.79|0
1674824400000|2023-01-27 13:00:00|5.2|3.8|5.19|3.79|5.22|3.82|5.19|3.79|0
1674824700000|2023-01-27 13:05:00|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1674825000000|2023-01-27 13:10:00|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1674825300000|2023-01-27 13:15:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1674825600000|2023-01-27 13:20:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1674825900000|2023-01-27 13:25:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1674826200000|2023-01-27 13:30:00|5.19|3.79|5.14|3.74|5.22|3.82|5.12|3.72|0
1674826500000|2023-01-27 13:35:00|5.13|3.73|5.14|3.74|5.16|3.76|5.13|3.73|0
1674826800000|2023-01-27 13:40:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1674827100000|2023-01-27 13:45:00|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1674827400000|2023-01-27 13:50:00|5.16|3.76|5.18|3.78|5.19|3.79|5.15|3.75|0
1674827700000|2023-01-27 13:55:00|5.17|3.77|5.21|3.81|5.22|3.82|5.17|3.77|0
1674828000000|2023-01-27 14:00:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1674828300000|2023-01-27 14:05:00|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1674828600000|2023-01-27 14:10:00|5.21|3.81|5.2|3.8|5.22|3.82|5.2|3.8|0
1674828900000|2023-01-27 14:15:00|5.13|3.73|5.07|3.67|5.13|3.73|5.06|3.66|0
1674829200000|2023-01-27 14:20:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1674829500000|2023-01-27 14:25:00|5.06|3.66|5.04|3.64|5.06|3.66|5.03|3.63|0
1674829800000|2023-01-27 14:30:00|5.05|3.65|5.02|3.62|5.05|3.65|4.98|3.58|0
1674830100000|2023-01-27 14:35:00|5.01|3.61|4.99|3.59|5.03|3.63|4.97|3.57|0
1674830400000|2023-01-27 14:40:00|5|3.6|4.97|3.57|5.02|3.62|4.95|3.55|0
1674830700000|2023-01-27 14:45:00|4.96|3.56|4.91|3.51|4.96|3.56|4.88|3.48|0
1674831000000|2023-01-27 14:50:00|4.89|3.49|4.86|3.46|4.89|3.49|4.85|3.45|0
1674831300000|2023-01-27 14:55:00|4.87|3.47|4.85|3.45|5.02|3.62|4.85|3.45|0
1674831600000|2023-01-27 15:00:00|4.84|3.44|4.89|3.49|4.9|3.5|4.77|3.37|0
1674831900000|2023-01-27 15:05:00|4.83|3.43|4.72|3.32|4.84|3.44|4.69|3.29|0
1674832200000|2023-01-27 15:10:00|4.71|3.31|4.73|3.33|4.73|3.33|4.68|3.28|0
1674832500000|2023-01-27 15:15:00|4.74|3.34|4.74|3.34|4.75|3.35|4.72|3.32|0
1674832800000|2023-01-27 15:20:00|4.75|3.35|4.78|3.38|4.81|3.41|4.74|3.34|0
1674833100000|2023-01-27 15:25:00|4.79|3.39|4.76|3.36|4.82|3.42|4.76|3.36|0
1674833400000|2023-01-27 15:30:00|4.77|3.37|4.82|3.42|4.82|3.42|4.76|3.36|0
1674833700000|2023-01-27 15:35:00|4.83|3.43|4.78|3.38|4.83|3.43|4.77|3.37|0
1674834000000|2023-01-27 15:40:00|4.79|3.39|4.81|3.41|4.83|3.43|4.77|3.37|0
1674834300000|2023-01-27 15:45:00|4.82|3.42|4.89|3.49|4.92|3.52|4.81|3.41|0
1674834600000|2023-01-27 15:50:00|4.9|3.5|4.94|3.54|4.94|3.54|4.89|3.49|0
1674834900000|2023-01-27 15:55:00|4.96|3.56|4.91|3.51|4.97|3.57|4.9|3.5|0
1674835200000|2023-01-27 16:00:00|4.92|3.52|4.91|3.51|4.94|3.54|4.91|3.51|0
1674835500000|2023-01-27 16:05:00|4.92|3.52|4.92|3.52|4.95|3.55|4.88|3.48|0
1674835800000|2023-01-27 16:10:00|4.93|3.53|4.93|3.53|4.94|3.54|4.9|3.5|0
1674836100000|2023-01-27 16:15:00|4.92|3.52|4.72|3.32|4.94|3.54|4.72|3.32|0
1674836400000|2023-01-27 16:20:00|4.71|3.31|4.69|3.29|4.71|3.31|4.68|3.28|0
1674836700000|2023-01-27 16:25:00|4.7|3.3|4.69|3.29|4.71|3.31|4.68|3.28|0
1674837000000|2023-01-27 16:30:00|4.68|3.28|4.62|3.22|4.69|3.29|4.62|3.22|0
1674837300000|2023-01-27 16:35:00|4.63|3.23|4.78|3.38|4.78|3.38|4.62|3.22|0
1674837600000|2023-01-27 16:40:00|4.77|3.37|4.73|3.33|4.77|3.37|4.72|3.32|0
1674837900000|2023-01-27 16:45:00|4.74|3.34|4.72|3.32|4.75|3.35|4.71|3.31|0
1674838200000|2023-01-27 16:50:00|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1674838500000|2023-01-27 16:55:00|4.74|3.34|4.73|3.33|4.74|3.34|4.71|3.31|0
1674838800000|2023-01-27 17:00:00|4.74|3.34|4.76|3.36|4.76|3.36|4.72|3.32|0
1674839100000|2023-01-27 17:05:00|4.75|3.35|4.74|3.34|4.76|3.36|4.72|3.32|0
1674839400000|2023-01-27 17:10:00|4.73|3.33|4.71|3.31|4.75|3.35|4.71|3.31|0
1674839700000|2023-01-27 17:15:00|4.7|3.3|4.67|3.27|4.7|3.3|4.66|3.26|0
1674840000000|2023-01-27 17:20:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1674840300000|2023-01-27 17:25:00|4.69|3.29|4.72|3.32|4.74|3.34|4.68|3.28|0
1674840600000|2023-01-27 17:30:00|4.73|3.33|4.68|3.28|4.73|3.33|4.68|3.28|0
1674840900000|2023-01-27 17:35:00|4.67|3.27|4.66|3.26|4.68|3.28|4.65|3.25|0
1674841200000|2023-01-27 17:40:00|4.65|3.25|4.68|3.28|4.68|3.28|4.64|3.24|0
1674841500000|2023-01-27 17:45:00|4.69|3.29|4.66|3.26|4.69|3.29|4.66|3.26|0
1674841800000|2023-01-27 17:50:00|4.67|3.27|4.66|3.26|4.67|3.27|4.64|3.24|0
1674842100000|2023-01-27 17:55:00|4.65|3.25|4.67|3.27|4.68|3.28|4.65|3.25|0
1674842400000|2023-01-27 18:00:00|4.66|3.26|4.7|3.3|4.71|3.31|4.66|3.26|0
1674842700000|2023-01-27 18:05:00|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1674843000000|2023-01-27 18:10:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1674843300000|2023-01-27 18:15:00|4.71|3.31|4.72|3.32|4.74|3.34|4.71|3.31|0
1674843600000|2023-01-27 18:20:00|4.71|3.31|4.71|3.31|4.73|3.33|4.71|3.31|0
1674843900000|2023-01-27 18:25:00|4.72|3.32|4.71|3.31|4.73|3.33|4.7|3.3|0
1674844200000|2023-01-27 18:30:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1674844500000|2023-01-27 18:35:00|4.67|3.27|4.66|3.26|4.68|3.28|4.66|3.26|0
1674844800000|2023-01-27 18:40:00|4.67|3.27|4.75|3.35|4.77|3.37|4.67|3.27|0
1674845100000|2023-01-27 18:45:00|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1674845400000|2023-01-27 18:50:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1674845700000|2023-01-27 18:55:00|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1674846000000|2023-01-27 19:00:00|4.72|3.32|4.72|3.32|4.73|3.33|4.69|3.29|0
1674846300000|2023-01-27 19:05:00|4.71|3.31|4.73|3.33|4.75|3.35|4.71|3.31|0
1674846600000|2023-01-27 19:10:00|4.72|3.32|4.71|3.31|4.73|3.33|4.7|3.3|0
1674846900000|2023-01-27 19:15:00|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1674847200000|2023-01-27 19:20:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1674847500000|2023-01-27 19:25:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1674847800000|2023-01-27 19:30:00|4.66|3.26|4.75|3.35|4.75|3.35|4.65|3.25|0
1674848100000|2023-01-27 19:35:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1674848400000|2023-01-27 19:40:00|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1674848700000|2023-01-27 19:45:00|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1674849000000|2023-01-27 19:50:00|4.7|3.3|4.92|3.52|5.01|3.61|4.69|3.29|0
1674849300000|2023-01-27 19:55:00|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1674849600000|2023-01-27 20:00:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1674849900000|2023-01-27 20:05:00|4.88|3.48|4.96|3.56|4.96|3.56|4.85|3.45|0
1674850200000|2023-01-27 20:10:00|4.95|3.55|5.02|3.62|5.02|3.62|4.95|3.55|0
1674850500000|2023-01-27 20:15:00|5.01|3.61|4.94|3.54|5.04|3.64|4.94|3.54|0
1674850800000|2023-01-27 20:20:00|4.93|3.53|4.95|3.55|4.99|3.59|4.93|3.53|0
1674851100000|2023-01-27 20:25:00|4.94|3.54|4.93|3.53|4.97|3.57|4.93|3.53|0
1674851400000|2023-01-27 20:30:00|4.92|3.52|4.91|3.51|4.95|3.55|4.91|3.51|0
1674851700000|2023-01-27 20:35:00|4.92|3.52|4.94|3.54|4.95|3.55|4.91|3.51|0
1674852000000|2023-01-27 20:40:00|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1674852300000|2023-01-27 20:45:00|4.96|3.56|5.02|3.62|5.04|3.64|4.96|3.56|0
1674852600000|2023-01-27 20:50:00|5.04|3.64|4.97|3.57|5.1|3.7|4.92|3.52|0
1674852900000|2023-01-27 20:55:00|4.98|3.58|5.01|3.61|5.02|3.62|4.98|3.58|0
1674853200000|2023-01-27 21:00:00|5.02|3.62|5.03|3.63|5.04|3.64|5|3.6|0
1674853500000|2023-01-27 21:05:00|5.04|3.64|5.03|3.63|5.04|3.64|5.01|3.61|0
1674853800000|2023-01-27 21:10:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1675041600000|2023-01-30 01:20:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1675041900000|2023-01-30 01:25:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1675042200000|2023-01-30 01:30:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1675042500000|2023-01-30 01:35:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1675042800000|2023-01-30 01:40:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675043100000|2023-01-30 01:45:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1675043700000|2023-01-30 01:55:00|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1675044000000|2023-01-30 02:00:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1675044300000|2023-01-30 02:05:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675044600000|2023-01-30 02:10:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1675044900000|2023-01-30 02:15:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1675045200000|2023-01-30 02:20:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675045500000|2023-01-30 02:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1675045800000|2023-01-30 02:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1675046100000|2023-01-30 02:35:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1675046400000|2023-01-30 02:40:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675046700000|2023-01-30 02:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1675047000000|2023-01-30 02:50:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1675047300000|2023-01-30 02:55:00|5.06|3.26|5.06|3.26|5.08|3.28|5.05|3.25|0
1675047600000|2023-01-30 03:00:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1675047900000|2023-01-30 03:05:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1675048200000|2023-01-30 03:10:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1675048500000|2023-01-30 03:15:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1675048800000|2023-01-30 03:20:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1675049100000|2023-01-30 03:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1675049400000|2023-01-30 03:30:00|5.08|3.28|5.06|3.26|5.08|3.28|5.06|3.26|0
1675049700000|2023-01-30 03:35:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675050000000|2023-01-30 03:40:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1675050300000|2023-01-30 03:45:00|5.05|3.25|5.06|3.26|5.07|3.27|5.05|3.25|0
1675050600000|2023-01-30 03:50:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1675050900000|2023-01-30 03:55:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1675051200000|2023-01-30 04:00:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1675051500000|2023-01-30 04:05:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1675051800000|2023-01-30 04:10:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1675052100000|2023-01-30 04:15:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1675052400000|2023-01-30 04:20:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1675053000000|2023-01-30 04:30:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1675053300000|2023-01-30 04:35:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1675053600000|2023-01-30 04:40:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1675053900000|2023-01-30 04:45:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1675054200000|2023-01-30 04:50:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1675054500000|2023-01-30 04:55:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1675054800000|2023-01-30 05:00:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1675055100000|2023-01-30 05:05:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1675055400000|2023-01-30 05:10:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1675055700000|2023-01-30 05:15:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1675056000000|2023-01-30 05:20:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1675056300000|2023-01-30 05:25:00|5.1|3.3|5.1|3.3|5.12|3.32|5.09|3.29|0
1675056600000|2023-01-30 05:30:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1675056900000|2023-01-30 05:35:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1675057200000|2023-01-30 05:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1675057500000|2023-01-30 05:45:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1675057800000|2023-01-30 05:50:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1675058100000|2023-01-30 05:55:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1675058400000|2023-01-30 06:00:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1675058700000|2023-01-30 06:05:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1675059000000|2023-01-30 06:10:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1675059300000|2023-01-30 06:15:00|5.08|3.28|5.09|3.29|5.09|3.29|5.07|3.27|0
1675059600000|2023-01-30 06:20:00|5.08|3.28|5.09|3.29|5.1|3.3|5.08|3.28|0
1675059900000|2023-01-30 06:25:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1675060200000|2023-01-30 06:30:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1675060500000|2023-01-30 06:35:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1675060800000|2023-01-30 06:40:00|5.11|3.31|5.12|3.32|5.12|3.32|5.1|3.3|0
1675061100000|2023-01-30 06:45:00|5.11|3.31|5.1|3.3|5.12|3.32|5.1|3.3|0
1675061400000|2023-01-30 06:50:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1675061700000|2023-01-30 06:55:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1675062000000|2023-01-30 07:00:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1675062300000|2023-01-30 07:05:00|4.91|3.51|4.94|3.54|4.95|3.55|4.9|3.5|0
1675062600000|2023-01-30 07:10:00|4.95|3.55|4.95|3.55|4.96|3.56|4.94|3.54|0
1675062900000|2023-01-30 07:15:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1675063200000|2023-01-30 07:20:00|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1675063500000|2023-01-30 07:25:00|4.95|3.55|4.96|3.56|4.97|3.57|4.95|3.55|0
1675063800000|2023-01-30 07:30:00|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1675064100000|2023-01-30 07:35:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1675064400000|2023-01-30 07:40:00|4.96|3.56|4.97|3.57|4.98|3.58|4.95|3.55|0
1675064700000|2023-01-30 07:45:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1675065000000|2023-01-30 07:50:00|4.67|3.27|4.94|3.54|4.95|3.55|4.67|3.27|0
1675065300000|2023-01-30 07:55:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1675065600000|2023-01-30 08:00:00|4.94|3.54|4.97|3.57|4.98|3.58|4.94|3.54|0
1675065900000|2023-01-30 08:05:00|4.96|3.56|4.97|3.57|4.99|3.59|4.96|3.56|0
1675066200000|2023-01-30 08:10:00|4.98|3.58|4.98|3.58|5|3.6|4.97|3.57|0
1675066500000|2023-01-30 08:15:00|4.99|3.59|5|3.6|5.01|3.61|4.98|3.58|0
1675066800000|2023-01-30 08:20:00|5.01|3.61|5.04|3.64|5.04|3.64|5|3.6|0
1675067100000|2023-01-30 08:25:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1675067400000|2023-01-30 08:30:00|5.07|3.67|5.03|3.63|5.07|3.67|5.02|3.62|0
1675067700000|2023-01-30 08:35:00|5.02|3.62|5.01|3.61|5.03|3.63|5|3.6|0
1675068000000|2023-01-30 08:40:00|5.02|3.62|5.01|3.61|5.02|3.62|4.99|3.59|0
1675068300000|2023-01-30 08:45:00|5|3.6|4.98|3.58|5.01|3.61|4.94|3.54|0
1675068600000|2023-01-30 08:50:00|4.97|3.57|5|3.6|5|3.6|4.97|3.57|0
1675068900000|2023-01-30 08:55:00|5.01|3.61|5|3.6|5.02|3.62|4.99|3.59|0
1675069200000|2023-01-30 09:00:00|4.99|3.59|4.99|3.59|4.99|3.59|4.96|3.56|0
1675069500000|2023-01-30 09:05:00|5|3.6|5|3.6|5.01|3.61|4.97|3.57|0
1675069800000|2023-01-30 09:10:00|4.99|3.59|4.98|3.58|5|3.6|4.97|3.57|0
1675070100000|2023-01-30 09:15:00|4.97|3.57|4.96|3.56|4.98|3.58|4.96|3.56|0
1675070400000|2023-01-30 09:20:00|4.97|3.57|4.96|3.56|4.97|3.57|4.94|3.54|0
1675070700000|2023-01-30 09:25:00|4.97|3.57|5|3.6|5.01|3.61|4.97|3.57|0
1675071000000|2023-01-30 09:30:00|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1675071300000|2023-01-30 09:35:00|5.02|3.62|5.06|3.66|5.08|3.68|5.02|3.62|0
1675071600000|2023-01-30 09:40:00|5.07|3.67|5.05|3.65|5.08|3.68|4.98|3.58|0
1675071900000|2023-01-30 09:45:00|5.06|3.66|5.01|3.61|5.06|3.66|5.01|3.61|0
1675072200000|2023-01-30 09:50:00|5|3.6|5.03|3.63|5.04|3.64|5|3.6|0
1675072500000|2023-01-30 09:55:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1675072800000|2023-01-30 10:00:00|5.05|3.65|5.05|3.65|5.07|3.67|5.04|3.64|0
1675073100000|2023-01-30 10:05:00|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1675073400000|2023-01-30 10:10:00|5.06|3.66|5.04|3.64|5.06|3.66|5.03|3.63|0
1675073700000|2023-01-30 10:15:00|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1675074000000|2023-01-30 10:20:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1675074300000|2023-01-30 10:25:00|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1675074600000|2023-01-30 10:30:00|5.04|3.64|5.03|3.63|5.06|3.66|5.03|3.63|0
1675074900000|2023-01-30 10:35:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1675075200000|2023-01-30 10:40:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1675075500000|2023-01-30 10:45:00|5.01|3.61|5.01|3.61|5.02|3.62|5|3.6|0
1675075800000|2023-01-30 10:50:00|5.02|3.62|5.04|3.64|5.04|3.64|5.01|3.61|0
1675076100000|2023-01-30 10:55:00|5.03|3.63|5.01|3.61|5.04|3.64|5.01|3.61|0
1675076400000|2023-01-30 11:00:00|5.02|3.62|5.04|3.64|5.04|3.64|5.01|3.61|0
1675076700000|2023-01-30 11:05:00|5.03|3.63|5.03|3.63|5.04|3.64|5.01|3.61|0
1675077000000|2023-01-30 11:10:00|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1675077300000|2023-01-30 11:15:00|5.06|3.66|5.05|3.65|5.06|3.66|5.04|3.64|0
1675077600000|2023-01-30 11:20:00|5.06|3.66|5.08|3.68|5.08|3.68|5.05|3.65|0
1675077900000|2023-01-30 11:25:00|5.09|3.69|5.08|3.68|5.09|3.69|5.07|3.67|0
1675078200000|2023-01-30 11:30:00|5.09|3.69|5.12|3.72|5.12|3.72|5.08|3.68|0
1675078500000|2023-01-30 11:35:00|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1675078800000|2023-01-30 11:40:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1675079100000|2023-01-30 11:45:00|5.09|3.69|5.07|3.67|5.1|3.7|5.07|3.67|0
1675079400000|2023-01-30 11:50:00|5.08|3.68|5.08|3.68|5.1|3.7|5.08|3.68|0
1675079700000|2023-01-30 11:55:00|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1675080000000|2023-01-30 12:00:00|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1675080300000|2023-01-30 12:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1675080600000|2023-01-30 12:10:00|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1675080900000|2023-01-30 12:15:00|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1675081200000|2023-01-30 12:20:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1675081500000|2023-01-30 12:25:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1675081800000|2023-01-30 12:30:00|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1675082100000|2023-01-30 12:35:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1675082400000|2023-01-30 12:40:00|5.05|3.65|5.03|3.63|5.06|3.66|5.03|3.63|0
1675082700000|2023-01-30 12:45:00|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1675083000000|2023-01-30 12:50:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1675083300000|2023-01-30 12:55:00|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1675083600000|2023-01-30 13:00:00|5.03|3.63|5.03|3.63|5.05|3.65|5.02|3.62|0
1675083900000|2023-01-30 13:05:00|5.04|3.64|5|3.6|5.04|3.64|5|3.6|0
1675084200000|2023-01-30 13:10:00|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1675084500000|2023-01-30 13:15:00|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1675084800000|2023-01-30 13:20:00|5.01|3.61|4.99|3.59|5.01|3.61|4.98|3.58|0
1675085100000|2023-01-30 13:25:00|4.98|3.58|4.98|3.58|5|3.6|4.97|3.57|0
1675085400000|2023-01-30 13:30:00|4.99|3.59|5.02|3.62|5.03|3.63|4.99|3.59|0
1675085700000|2023-01-30 13:35:00|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1675086000000|2023-01-30 13:40:00|5.04|3.64|5|3.6|5.05|3.65|5|3.6|0
1675086300000|2023-01-30 13:45:00|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1675086600000|2023-01-30 13:50:00|4.98|3.58|4.98|3.58|4.99|3.59|4.97|3.57|0
1675086900000|2023-01-30 13:55:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1675087200000|2023-01-30 14:00:00|4.99|3.59|5|3.6|5|3.6|4.97|3.57|0
1675087500000|2023-01-30 14:05:00|4.99|3.59|4.97|3.57|5|3.6|4.96|3.56|0
1675087800000|2023-01-30 14:10:00|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1675088100000|2023-01-30 14:15:00|4.95|3.55|4.97|3.57|4.98|3.58|4.95|3.55|0
1675088400000|2023-01-30 14:20:00|4.98|3.58|4.96|3.56|4.98|3.58|4.95|3.55|0
1675088700000|2023-01-30 14:25:00|4.95|3.55|4.96|3.56|4.97|3.57|4.94|3.54|0
1675089000000|2023-01-30 14:30:00|4.95|3.55|4.93|3.53|4.95|3.55|4.88|3.48|0
1675089300000|2023-01-30 14:35:00|4.92|3.52|4.86|3.46|4.94|3.54|4.86|3.46|0
1675089600000|2023-01-30 14:40:00|4.87|3.47|4.88|3.48|4.92|3.52|4.87|3.47|0
1675089900000|2023-01-30 14:45:00|4.87|3.47|4.92|3.52|5.05|3.65|4.81|3.41|0
1675090200000|2023-01-30 14:50:00|4.91|3.51|5.03|3.63|5.03|3.63|4.9|3.5|0
1675090500000|2023-01-30 14:55:00|5.02|3.62|4.94|3.54|5.04|3.64|4.92|3.52|0
1675090800000|2023-01-30 15:00:00|4.93|3.53|4.88|3.48|4.95|3.55|4.88|3.48|0
1675091100000|2023-01-30 15:05:00|4.87|3.47|4.88|3.48|4.91|3.51|4.86|3.46|0
1675091400000|2023-01-30 15:10:00|4.89|3.49|4.69|3.29|5.86|4.46|4.43|3.03|0
1675091700000|2023-01-30 15:15:00|4.7|3.3|4.74|3.34|4.74|3.34|4.68|3.28|0
1675092000000|2023-01-30 15:20:00|4.73|3.33|4.78|3.38|4.79|3.39|4.72|3.32|0
1675092300000|2023-01-30 15:25:00|4.79|3.39|4.76|3.36|4.83|3.43|4.76|3.36|0
1675092600000|2023-01-30 15:30:00|4.77|3.37|4.81|3.41|4.83|3.43|4.77|3.37|0
1675092900000|2023-01-30 15:35:00|4.82|3.42|4.86|3.46|4.88|3.48|4.8|3.4|0
1675093200000|2023-01-30 15:40:00|4.87|3.47|4.87|3.47|4.89|3.49|4.71|3.31|0
1675093500000|2023-01-30 15:45:00|4.88|3.48|4.86|3.46|4.92|3.52|4.86|3.46|0
1675093800000|2023-01-30 15:50:00|4.87|3.47|4.87|3.47|4.9|3.5|4.83|3.43|0
1675094100000|2023-01-30 15:55:00|4.88|3.48|4.81|3.41|4.88|3.48|4.81|3.41|0
1675094400000|2023-01-30 16:00:00|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1675094700000|2023-01-30 16:05:00|4.82|3.42|4.81|3.41|4.85|3.45|4.81|3.41|0
1675095000000|2023-01-30 16:10:00|4.82|3.42|4.77|3.37|4.82|3.42|4.74|3.34|0
1675095300000|2023-01-30 16:15:00|4.76|3.36|4.74|3.34|4.77|3.37|4.73|3.33|0
1675095600000|2023-01-30 16:20:00|4.73|3.33|4.79|3.39|4.81|3.41|4.73|3.33|0
1675095900000|2023-01-30 16:25:00|4.8|3.4|4.84|3.44|4.84|3.44|4.78|3.38|0
1675096200000|2023-01-30 16:30:00|4.77|3.37|4.78|3.38|4.79|3.39|4.74|3.34|0
1675096500000|2023-01-30 16:35:00|4.77|3.37|4.81|3.41|4.81|3.41|4.77|3.37|0
1675096800000|2023-01-30 16:40:00|4.8|3.4|4.82|3.42|4.82|3.42|4.79|3.39|0
1675097100000|2023-01-30 16:45:00|4.83|3.43|4.84|3.44|4.85|3.45|4.79|3.39|0
1675097400000|2023-01-30 16:50:00|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1675097700000|2023-01-30 16:55:00|4.87|3.47|4.78|3.38|4.89|3.49|4.77|3.37|0
1675098000000|2023-01-30 17:00:00|4.79|3.39|4.79|3.39|4.8|3.4|4.77|3.37|0
1675098300000|2023-01-30 17:05:00|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1675098600000|2023-01-30 17:10:00|4.77|3.37|4.76|3.36|4.79|3.39|4.76|3.36|0
1675098900000|2023-01-30 17:15:00|4.77|3.37|4.82|3.42|4.83|3.43|4.76|3.36|0
1675099200000|2023-01-30 17:20:00|4.81|3.41|4.81|3.41|4.83|3.43|4.8|3.4|0
1675099500000|2023-01-30 17:25:00|4.82|3.42|4.81|3.41|4.87|3.47|4.8|3.4|0
1675099800000|2023-01-30 17:30:00|4.82|3.42|4.83|3.43|4.84|3.44|4.8|3.4|0
1675100100000|2023-01-30 17:35:00|4.84|3.44|4.83|3.43|4.84|3.44|4.81|3.41|0
1675100400000|2023-01-30 17:40:00|4.84|3.44|4.83|3.43|4.84|3.44|4.8|3.4|0
1675100700000|2023-01-30 17:45:00|4.84|3.44|4.86|3.46|4.89|3.49|4.83|3.43|0
1675101000000|2023-01-30 17:50:00|4.87|3.47|4.87|3.47|4.9|3.5|4.85|3.45|0
1675101300000|2023-01-30 17:55:00|4.88|3.48|4.89|3.49|4.9|3.5|4.86|3.46|0
1675101600000|2023-01-30 18:00:00|4.9|3.5|4.89|3.49|4.92|3.52|4.89|3.49|0
1675101900000|2023-01-30 18:05:00|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1675102200000|2023-01-30 18:10:00|4.87|3.47|4.87|3.47|4.89|3.49|4.86|3.46|0
1675102500000|2023-01-30 18:15:00|4.88|3.48|4.8|3.4|4.89|3.49|4.78|3.38|0
1675102800000|2023-01-30 18:20:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1675103100000|2023-01-30 18:25:00|4.79|3.39|4.83|3.43|4.84|3.44|4.79|3.39|0
1675103400000|2023-01-30 18:30:00|4.84|3.44|4.87|3.47|4.88|3.48|4.83|3.43|0
1675103700000|2023-01-30 18:35:00|4.88|3.48|4.73|3.33|4.89|3.49|4.73|3.33|0
1675104000000|2023-01-30 18:40:00|4.74|3.34|4.74|3.34|4.77|3.37|4.73|3.33|0
1675104300000|2023-01-30 18:45:00|4.75|3.35|4.73|3.33|4.77|3.37|4.73|3.33|0
1675104600000|2023-01-30 18:50:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1675104900000|2023-01-30 18:55:00|4.73|3.33|4.72|3.32|4.76|3.36|4.71|3.31|0
1675105200000|2023-01-30 19:00:00|4.71|3.31|4.71|3.31|4.74|3.34|4.7|3.3|0
1675105500000|2023-01-30 19:05:00|4.72|3.32|4.75|3.35|4.75|3.35|4.7|3.3|0
1675105800000|2023-01-30 19:10:00|4.74|3.34|4.75|3.35|4.77|3.37|4.73|3.33|0
1675106100000|2023-01-30 19:15:00|4.74|3.34|4.76|3.36|4.78|3.38|4.74|3.34|0
1675106400000|2023-01-30 19:20:00|4.77|3.37|4.78|3.38|4.79|3.39|4.75|3.35|0
1675106700000|2023-01-30 19:25:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1675107000000|2023-01-30 19:30:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1675107300000|2023-01-30 19:35:00|4.78|3.38|4.77|3.37|4.81|3.41|4.76|3.36|0
1675107600000|2023-01-30 19:40:00|4.78|3.38|4.79|3.39|4.81|3.41|4.78|3.38|0
1675107900000|2023-01-30 19:45:00|4.78|3.38|4.82|3.42|4.83|3.43|4.78|3.38|0
1675108200000|2023-01-30 19:50:00|4.83|3.43|4.83|3.43|4.85|3.45|4.82|3.42|0
1675108500000|2023-01-30 19:55:00|4.82|3.42|4.81|3.41|4.85|3.45|4.8|3.4|0
1675108800000|2023-01-30 20:00:00|4.8|3.4|4.77|3.37|4.82|3.42|4.76|3.36|0
1675109100000|2023-01-30 20:05:00|4.78|3.38|4.82|3.42|4.84|3.44|4.77|3.37|0
1675109400000|2023-01-30 20:10:00|4.83|3.43|4.84|3.44|4.84|3.44|4.8|3.4|0
1675109700000|2023-01-30 20:15:00|4.85|3.45|4.84|3.44|4.87|3.47|4.84|3.44|0
1675110000000|2023-01-30 20:20:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1675110300000|2023-01-30 20:25:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1675110600000|2023-01-30 20:30:00|4.88|3.48|4.82|3.42|4.89|3.49|4.82|3.42|0
1675110900000|2023-01-30 20:35:00|4.83|3.43|4.79|3.39|4.83|3.43|4.78|3.38|0
1675111200000|2023-01-30 20:40:00|4.78|3.38|4.81|3.41|4.83|3.43|4.78|3.38|0
1675111500000|2023-01-30 20:45:00|4.82|3.42|4.84|3.44|4.86|3.46|4.8|3.4|0
1675111800000|2023-01-30 20:50:00|4.86|3.46|4.87|3.47|4.87|3.47|4.79|3.39|0
1675112100000|2023-01-30 20:55:00|4.86|3.46|4.68|3.28|4.9|3.5|4.67|3.27|0
1675112400000|2023-01-30 21:00:00|4.69|3.29|4.63|3.23|4.69|3.29|4.62|3.22|0
1675112700000|2023-01-30 21:05:00|4.64|3.24|4.62|3.22|4.64|3.24|4.6|3.2|0
1675113000000|2023-01-30 21:10:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1675113300000|2023-01-30 21:15:00|4.83|3.03|4.82|3.02|4.84|3.04|4.82|3.02|0
1675113600000|2023-01-30 21:20:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1675113900000|2023-01-30 21:25:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1675114200000|2023-01-30 21:30:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1675114500000|2023-01-30 21:35:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1675115100000|2023-01-30 21:45:00|4.8|3|4.83|3.03|4.83|3.03|4.8|3|0
1675115400000|2023-01-30 21:50:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1675115700000|2023-01-30 21:55:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1675116000000|2023-01-30 22:00:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1675118700000|2023-01-30 22:45:00|4.82|3.02|4.82|3.02|4.82|3.02|4.81|3.01|0
1675119300000|2023-01-30 22:55:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1675119600000|2023-01-30 23:00:00|4.8|3|4.81|3.01|4.81|3.01|4.79|2.99|0
1675119900000|2023-01-30 23:05:00|4.8|3|4.82|3.02|4.83|3.03|4.8|3|0
1675120200000|2023-01-30 23:10:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1675120800000|2023-01-30 23:20:00|4.8|3|4.79|2.99|4.81|3.01|4.79|2.99|0
1675121100000|2023-01-30 23:25:00|4.8|3|4.79|2.99|4.81|3.01|4.79|2.99|0
1675121400000|2023-01-30 23:30:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1675121700000|2023-01-30 23:35:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1675122000000|2023-01-30 23:40:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1675122300000|2023-01-30 23:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1675122600000|2023-01-30 23:50:00|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1675122900000|2023-01-30 23:55:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1675123200000|2023-01-31 00:00:00|4.77|2.97|4.79|2.99|4.79|2.99|4.76|2.96|0
1675123500000|2023-01-31 00:05:00|4.8|3|4.79|2.99|4.8|3|4.78|2.98|0
1675123800000|2023-01-31 00:10:00|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1675124100000|2023-01-31 00:15:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1675124400000|2023-01-31 00:20:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1675124700000|2023-01-31 00:25:00|4.8|3|4.79|2.99|4.81|3.01|4.79|2.99|0
1675125000000|2023-01-31 00:30:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1675125300000|2023-01-31 00:35:00|4.79|2.99|4.78|2.98|4.79|2.99|4.77|2.97|0
1675125600000|2023-01-31 00:40:00|4.79|2.99|4.79|2.99|4.8|3|4.78|2.98|0
1675125900000|2023-01-31 00:45:00|4.8|3|4.79|2.99|4.8|3|4.78|2.98|0
1675126200000|2023-01-31 00:50:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1675126500000|2023-01-31 00:55:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1675126800000|2023-01-31 01:00:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1675127100000|2023-01-31 01:05:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1675127400000|2023-01-31 01:10:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1675127700000|2023-01-31 01:15:00|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1675128000000|2023-01-31 01:20:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1675128300000|2023-01-31 01:25:00|4.82|3.02|4.82|3.02|4.83|3.03|4.81|3.01|0
1675128600000|2023-01-31 01:30:00|4.81|3.01|4.83|3.03|4.83|3.03|4.81|3.01|0
1675128900000|2023-01-31 01:35:00|4.82|3.02|4.78|2.98|4.83|3.03|4.78|2.98|0
1675129200000|2023-01-31 01:40:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1675129500000|2023-01-31 01:45:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1675129800000|2023-01-31 01:50:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1675130100000|2023-01-31 01:55:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1675130400000|2023-01-31 02:00:00|4.78|2.98|4.79|2.99|4.8|3|4.78|2.98|0
1675131000000|2023-01-31 02:10:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1675131300000|2023-01-31 02:15:00|4.78|2.98|4.77|2.97|4.79|2.99|4.77|2.97|0
1675131600000|2023-01-31 02:20:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1675131900000|2023-01-31 02:25:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1675132200000|2023-01-31 02:30:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1675132500000|2023-01-31 02:35:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1675132800000|2023-01-31 02:40:00|4.8|3|4.81|3.01|4.81|3.01|4.79|2.99|0
1675133100000|2023-01-31 02:45:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1675133400000|2023-01-31 02:50:00|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1675133700000|2023-01-31 02:55:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1675134300000|2023-01-31 03:05:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1675134600000|2023-01-31 03:10:00|4.8|3|4.81|3.01|4.82|3.02|4.8|3|0
1675134900000|2023-01-31 03:15:00|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1675135200000|2023-01-31 03:20:00|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1675135500000|2023-01-31 03:25:00|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1675135800000|2023-01-31 03:30:00|4.85|3.05|4.87|3.07|4.87|3.07|4.85|3.05|0
1675136100000|2023-01-31 03:35:00|4.86|3.06|4.89|3.09|4.9|3.1|4.86|3.06|0
1675136400000|2023-01-31 03:40:00|4.88|3.08|4.9|3.1|4.91|3.11|4.88|3.08|0
1675136700000|2023-01-31 03:45:00|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1675137000000|2023-01-31 03:50:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1675137300000|2023-01-31 03:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1675137600000|2023-01-31 04:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1675137900000|2023-01-31 04:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1675138200000|2023-01-31 04:10:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1675138500000|2023-01-31 04:15:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1675138800000|2023-01-31 04:20:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1675139100000|2023-01-31 04:25:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1675139400000|2023-01-31 04:30:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1675139700000|2023-01-31 04:35:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1675140000000|2023-01-31 04:40:00|4.9|3.1|4.89|3.09|4.9|3.1|4.88|3.08|0
1675140300000|2023-01-31 04:45:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1675140600000|2023-01-31 04:50:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1675140900000|2023-01-31 04:55:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1675141200000|2023-01-31 05:00:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1675141500000|2023-01-31 05:05:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1675141800000|2023-01-31 05:10:00|4.86|3.06|4.86|3.06|4.87|3.07|4.85|3.05|0
1675142100000|2023-01-31 05:15:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1675142400000|2023-01-31 05:20:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1675142700000|2023-01-31 05:25:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1675143000000|2023-01-31 05:30:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1675143300000|2023-01-31 05:35:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1675143600000|2023-01-31 05:40:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1675143900000|2023-01-31 05:45:00|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1675144200000|2023-01-31 05:50:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1675144500000|2023-01-31 05:55:00|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1675144800000|2023-01-31 06:00:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1675145100000|2023-01-31 06:05:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1675145400000|2023-01-31 06:10:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1675145700000|2023-01-31 06:15:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1675146000000|2023-01-31 06:20:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1675146300000|2023-01-31 06:25:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1675146600000|2023-01-31 06:30:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1675146900000|2023-01-31 06:35:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1675147200000|2023-01-31 06:40:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1675147500000|2023-01-31 06:45:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1675147800000|2023-01-31 06:50:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1675148100000|2023-01-31 06:55:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1675148400000|2023-01-31 07:00:00|4.86|3.06|4.83|3.03|4.86|3.06|4.82|3.02|0
1675148700000|2023-01-31 07:05:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1675149000000|2023-01-31 07:10:00|4.65|3.25|4.66|3.26|4.66|3.26|4.64|3.24|0
1675149300000|2023-01-31 07:15:00|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1675149600000|2023-01-31 07:20:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1675149900000|2023-01-31 07:25:00|4.66|3.26|4.69|3.29|4.69|3.29|4.66|3.26|0
1675150200000|2023-01-31 07:30:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1675150500000|2023-01-31 07:35:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1675150800000|2023-01-31 07:40:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1675151100000|2023-01-31 07:45:00|4.66|3.26|4.6|3.2|4.66|3.26|4.6|3.2|0
1675151400000|2023-01-31 07:50:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1675151700000|2023-01-31 07:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1675152000000|2023-01-31 08:00:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1675152300000|2023-01-31 08:05:00|4.58|3.18|4.63|3.23|4.64|3.24|4.58|3.18|0
1675152600000|2023-01-31 08:10:00|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1675152900000|2023-01-31 08:15:00|4.65|3.25|4.63|3.23|4.66|3.26|4.6|3.2|0
1675153200000|2023-01-31 08:20:00|4.62|3.22|4.66|3.26|4.67|3.27|4.62|3.22|0
1675153500000|2023-01-31 08:25:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1675153800000|2023-01-31 08:30:00|4.68|3.28|4.68|3.28|4.71|3.31|4.68|3.28|0
1675154100000|2023-01-31 08:35:00|4.69|3.29|4.7|3.3|4.7|3.3|4.67|3.27|0
1675154400000|2023-01-31 08:40:00|4.71|3.31|4.73|3.33|4.73|3.33|4.7|3.3|0
1675154700000|2023-01-31 08:45:00|4.72|3.32|4.77|3.37|4.77|3.37|4.71|3.31|0
1675155000000|2023-01-31 08:50:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1675155300000|2023-01-31 08:55:00|4.77|3.37|4.75|3.35|4.77|3.37|4.74|3.34|0
1675155600000|2023-01-31 09:00:00|4.76|3.36|4.76|3.36|4.77|3.37|4.74|3.34|0
1675155900000|2023-01-31 09:05:00|4.75|3.35|4.76|3.36|4.77|3.37|4.74|3.34|0
1675156200000|2023-01-31 09:10:00|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1675156500000|2023-01-31 09:15:00|4.78|3.38|4.8|3.4|4.81|3.41|4.77|3.37|0
1675156800000|2023-01-31 09:20:00|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1675157100000|2023-01-31 09:25:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1675157400000|2023-01-31 09:30:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1675157700000|2023-01-31 09:35:00|4.79|3.39|4.78|3.38|4.79|3.39|4.76|3.36|0
1675158000000|2023-01-31 09:40:00|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1675158300000|2023-01-31 09:45:00|4.77|3.37|4.77|3.37|4.77|3.37|4.75|3.35|0
1675158600000|2023-01-31 09:50:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1675158900000|2023-01-31 09:55:00|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1675159200000|2023-01-31 10:00:00|4.79|3.39|4.79|3.39|4.81|3.41|4.79|3.39|0
1675159500000|2023-01-31 10:05:00|4.8|3.4|4.8|3.4|4.81|3.41|4.79|3.39|0
1675159800000|2023-01-31 10:10:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1675160100000|2023-01-31 10:15:00|4.79|3.39|4.71|3.31|4.8|3.4|4.63|3.23|0
1675160400000|2023-01-31 10:20:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1675160700000|2023-01-31 10:25:00|4.73|3.33|4.73|3.33|4.75|3.35|4.73|3.33|0
1675161000000|2023-01-31 10:30:00|4.72|3.32|4.75|3.35|4.75|3.35|4.72|3.32|0
1675161300000|2023-01-31 10:35:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1675161600000|2023-01-31 10:40:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1675161900000|2023-01-31 10:45:00|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1675162200000|2023-01-31 10:50:00|4.74|3.34|4.84|3.44|4.85|3.45|4.73|3.33|0
1675162500000|2023-01-31 10:55:00|4.85|3.45|4.88|3.48|4.89|3.49|4.84|3.44|0
1675162800000|2023-01-31 11:00:00|4.89|3.49|4.86|3.46|4.9|3.5|4.86|3.46|0
1675163100000|2023-01-31 11:05:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1675163400000|2023-01-31 11:10:00|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1675163700000|2023-01-31 11:15:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1675164000000|2023-01-31 11:20:00|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1675164300000|2023-01-31 11:25:00|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1675164600000|2023-01-31 11:30:00|4.91|3.51|4.93|3.53|4.94|3.54|4.9|3.5|0
1675164900000|2023-01-31 11:35:00|4.92|3.52|4.87|3.47|4.92|3.52|4.87|3.47|0
1675165200000|2023-01-31 11:40:00|4.86|3.46|4.83|3.43|4.87|3.47|4.83|3.43|0
1675165500000|2023-01-31 11:45:00|4.82|3.42|4.83|3.43|4.85|3.45|4.82|3.42|0
1675165800000|2023-01-31 11:50:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1675166100000|2023-01-31 11:55:00|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1675166400000|2023-01-31 12:00:00|4.82|3.42|4.8|3.4|4.82|3.42|4.79|3.39|0
1675166700000|2023-01-31 12:05:00|4.81|3.41|4.82|3.42|4.82|3.42|4.79|3.39|0
1675167000000|2023-01-31 12:10:00|4.81|3.41|4.8|3.4|4.82|3.42|4.79|3.39|0
1675167300000|2023-01-31 12:15:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1675167600000|2023-01-31 12:20:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1675167900000|2023-01-31 12:25:00|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1675168200000|2023-01-31 12:30:00|4.77|3.37|4.77|3.37|4.79|3.39|4.76|3.36|0
1675168500000|2023-01-31 12:35:00|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1675168800000|2023-01-31 12:40:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1675169100000|2023-01-31 12:45:00|4.76|3.36|4.75|3.35|4.77|3.37|4.73|3.33|0
1675169400000|2023-01-31 12:50:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1675169700000|2023-01-31 12:55:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1675170000000|2023-01-31 13:00:00|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1675170300000|2023-01-31 13:05:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1675170600000|2023-01-31 13:10:00|4.73|3.33|4.73|3.33|4.74|3.34|4.72|3.32|0
1675170900000|2023-01-31 13:15:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1675171200000|2023-01-31 13:20:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1675171500000|2023-01-31 13:25:00|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1675171800000|2023-01-31 13:30:00|4.73|3.33|4.73|3.33|4.85|3.45|4.63|3.23|0
1675172100000|2023-01-31 13:35:00|4.74|3.34|4.66|3.26|4.74|3.34|4.63|3.23|0
1675172400000|2023-01-31 13:40:00|4.65|3.25|4.65|3.25|4.71|3.31|4.65|3.25|0
1675172700000|2023-01-31 13:45:00|4.64|3.24|4.63|3.23|4.65|3.25|4.62|3.22|0
1675173000000|2023-01-31 13:50:00|4.64|3.24|4.62|3.22|4.64|3.24|4.58|3.18|0
1675173300000|2023-01-31 13:55:00|4.63|3.23|4.62|3.22|4.63|3.23|4.6|3.2|0
1675173600000|2023-01-31 14:00:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1675173900000|2023-01-31 14:05:00|4.62|3.22|4.61|3.21|4.64|3.24|4.61|3.21|0
1675174200000|2023-01-31 14:10:00|4.62|3.22|4.64|3.24|4.64|3.24|4.61|3.21|0
1675174500000|2023-01-31 14:15:00|4.63|3.23|4.67|3.27|4.68|3.28|4.63|3.23|0
1675174800000|2023-01-31 14:20:00|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1675175100000|2023-01-31 14:25:00|4.66|3.26|4.69|3.29|4.69|3.29|4.66|3.26|0
1675175400000|2023-01-31 14:30:00|4.67|3.27|4.62|3.22|4.69|3.29|4.6|3.2|0
1675175700000|2023-01-31 14:35:00|4.63|3.23|4.75|3.35|4.79|3.39|4.62|3.22|0
1675176000000|2023-01-31 14:40:00|4.77|3.37|4.74|3.34|4.79|3.39|4.68|3.28|0
1675176300000|2023-01-31 14:45:00|4.75|3.35|4.64|3.24|4.78|3.38|4.63|3.23|0
1675176600000|2023-01-31 14:50:00|4.63|3.23|4.65|3.25|4.68|3.28|4.62|3.22|0
1675176900000|2023-01-31 14:55:00|4.66|3.26|4.72|3.32|4.72|3.32|4.62|3.22|0
1675177200000|2023-01-31 15:00:00|4.71|3.31|4.73|3.33|4.75|3.35|4.68|3.28|0
1675177500000|2023-01-31 15:05:00|4.72|3.32|4.69|3.29|4.72|3.32|4.57|3.17|0
1675177800000|2023-01-31 15:10:00|4.7|3.3|4.58|3.18|4.7|3.3|4.58|3.18|0
1675178100000|2023-01-31 15:15:00|4.57|3.17|4.6|3.2|4.64|3.24|4.55|3.15|0
1675178400000|2023-01-31 15:20:00|4.61|3.21|4.61|3.21|4.64|3.24|4.58|3.18|0
1675178700000|2023-01-31 15:25:00|4.6|3.2|4.57|3.17|4.65|3.25|4.56|3.16|0
1675179000000|2023-01-31 15:30:00|4.56|3.16|4.56|3.16|4.58|3.18|4.54|3.14|0
1675179300000|2023-01-31 15:35:00|4.57|3.17|4.55|3.15|4.58|3.18|4.53|3.13|0
1675179600000|2023-01-31 15:40:00|4.56|3.16|4.52|3.12|4.56|3.16|4.51|3.11|0
1675179900000|2023-01-31 15:45:00|4.51|3.11|4.48|3.08|4.53|3.13|4.48|3.08|0
1675180200000|2023-01-31 15:50:00|4.47|3.07|4.5|3.1|4.52|3.12|4.45|3.05|0
1675180500000|2023-01-31 15:55:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1675180800000|2023-01-31 16:00:00|4.48|3.08|4.45|3.05|4.48|3.08|4.43|3.03|0
1675181100000|2023-01-31 16:05:00|4.46|3.06|4.46|3.06|4.47|3.07|4.44|3.04|0
1675181400000|2023-01-31 16:10:00|4.47|3.07|4.52|3.12|4.6|3.2|4.47|3.07|0
1675181700000|2023-01-31 16:15:00|4.53|3.13|4.53|3.13|4.54|3.14|4.5|3.1|0
1675182000000|2023-01-31 16:20:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1675182300000|2023-01-31 16:25:00|4.52|3.12|4.47|3.07|4.53|3.13|4.47|3.07|0
1675182600000|2023-01-31 16:30:00|4.46|3.06|4.47|3.07|4.48|3.08|4.44|3.04|0
1675182900000|2023-01-31 16:35:00|4.46|3.06|4.47|3.07|4.48|3.08|4.43|3.03|0
1675183200000|2023-01-31 16:40:00|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1675183500000|2023-01-31 16:45:00|4.49|3.09|4.49|3.09|4.5|3.1|4.46|3.06|0
1675183800000|2023-01-31 16:50:00|4.5|3.1|4.46|3.06|4.5|3.1|4.45|3.05|0
1675184100000|2023-01-31 16:55:00|4.47|3.07|4.48|3.08|4.48|3.08|4.45|3.05|0
1675184400000|2023-01-31 17:00:00|4.47|3.07|4.49|3.09|4.53|3.13|4.47|3.07|0
1675184700000|2023-01-31 17:05:00|4.5|3.1|4.48|3.08|4.51|3.11|4.47|3.07|0
1675185000000|2023-01-31 17:10:00|4.49|3.09|4.49|3.09|4.51|3.11|4.47|3.07|0
1675185300000|2023-01-31 17:15:00|4.48|3.08|4.43|3.03|4.49|3.09|4.42|3.02|0
1675185600000|2023-01-31 17:20:00|4.42|3.02|4.44|3.04|4.46|3.06|4.42|3.02|0
1675185900000|2023-01-31 17:25:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1675186200000|2023-01-31 17:30:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1675186500000|2023-01-31 17:35:00|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1675186800000|2023-01-31 17:40:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1675187100000|2023-01-31 17:45:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1675187400000|2023-01-31 17:50:00|4.4|3|4.4|3|4.42|3.02|4.4|3|0
1675187700000|2023-01-31 17:55:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1675188000000|2023-01-31 18:00:00|4.42|3.02|4.51|3.11|4.51|3.11|4.4|3|0
1675188300000|2023-01-31 18:05:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1675188600000|2023-01-31 18:10:00|4.49|3.09|4.48|3.08|4.5|3.1|4.47|3.07|0
1675188900000|2023-01-31 18:15:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1675189200000|2023-01-31 18:20:00|4.48|3.08|4.51|3.11|4.52|3.12|4.48|3.08|0
1675189500000|2023-01-31 18:25:00|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1675189800000|2023-01-31 18:30:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1675190100000|2023-01-31 18:35:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1675190400000|2023-01-31 18:40:00|4.48|3.08|4.48|3.08|4.49|3.09|4.46|3.06|0
1675190700000|2023-01-31 18:45:00|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1675191000000|2023-01-31 18:50:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1675191300000|2023-01-31 18:55:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1675191600000|2023-01-31 19:00:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1675191900000|2023-01-31 19:05:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1675192200000|2023-01-31 19:10:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1675192500000|2023-01-31 19:15:00|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1675192800000|2023-01-31 19:20:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1675193100000|2023-01-31 19:25:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1675193400000|2023-01-31 19:30:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1675193700000|2023-01-31 19:35:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1675194000000|2023-01-31 19:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1675194300000|2023-01-31 19:45:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1675194600000|2023-01-31 19:50:00|4.39|2.99|4.4|3|4.41|3.01|4.38|2.98|0
1675194900000|2023-01-31 19:55:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1675195200000|2023-01-31 20:00:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1675195500000|2023-01-31 20:05:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1675195800000|2023-01-31 20:10:00|4.4|3|4.48|3.08|4.5|3.1|4.39|2.99|0
1675196100000|2023-01-31 20:15:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1675196400000|2023-01-31 20:20:00|4.5|3.1|4.51|3.11|4.52|3.12|4.49|3.09|0
1675196700000|2023-01-31 20:25:00|4.5|3.1|4.52|3.12|4.53|3.13|4.5|3.1|0
1675197000000|2023-01-31 20:30:00|4.51|3.11|4.47|3.07|4.52|3.12|4.47|3.07|0
1675197300000|2023-01-31 20:35:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1675197600000|2023-01-31 20:40:00|4.47|3.07|4.42|3.02|4.47|3.07|4.42|3.02|0
1675197900000|2023-01-31 20:45:00|4.43|3.03|4.42|3.02|4.43|3.03|4.4|3|0
1675198200000|2023-01-31 20:50:00|4.41|3.01|4.43|3.03|4.49|3.09|4.37|2.97|0
1675198500000|2023-01-31 20:55:00|4.44|3.04|4.38|2.98|4.47|3.07|4.38|2.98|0
1675198800000|2023-01-31 21:00:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1675199100000|2023-01-31 21:05:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1675199400000|2023-01-31 21:10:00|4.41|3.01|4.44|3.04|4.44|3.04|4.4|3|0
1675199700000|2023-01-31 21:15:00|4.63|2.83|4.62|2.82|4.64|2.84|4.61|2.81|0
1675200000000|2023-01-31 21:20:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1675200300000|2023-01-31 21:25:00|4.61|2.81|4.62|2.82|4.63|2.83|4.61|2.81|0
1675200600000|2023-01-31 21:30:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1675200900000|2023-01-31 21:35:00|4.63|2.83|4.62|2.82|4.63|2.83|4.62|2.82|0
1675201200000|2023-01-31 21:40:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1675201500000|2023-01-31 21:45:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1675201800000|2023-01-31 21:50:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675202100000|2023-01-31 21:55:00|4.63|2.83|4.62|2.82|4.64|2.84|4.62|2.82|0
1675202400000|2023-01-31 22:00:00|4.63|2.83|4.62|2.82|4.63|2.83|4.62|2.82|0
1675203900000|2023-01-31 22:25:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1675205100000|2023-01-31 22:45:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1675206000000|2023-01-31 23:00:00|4.62|2.82|4.64|2.84|4.64|2.84|4.62|2.82|0
1675206300000|2023-01-31 23:05:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675206600000|2023-01-31 23:10:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1675207800000|2023-01-31 23:30:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1675208100000|2023-01-31 23:35:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1675208400000|2023-01-31 23:40:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1675208700000|2023-01-31 23:45:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1675209000000|2023-01-31 23:50:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1675209300000|2023-01-31 23:55:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1675209600000|2023-02-01 00:00:00|4.66|2.86|4.65|2.85|4.66|2.86|4.61|2.81|0
1675209900000|2023-02-01 00:05:00|4.64|2.84|4.66|2.86|4.66|2.86|4.64|2.84|0
1675210200000|2023-02-01 00:10:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1675210500000|2023-02-01 00:15:00|4.67|2.87|4.68|2.88|4.68|2.88|4.66|2.86|0
1675211100000|2023-02-01 00:25:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675211400000|2023-02-01 00:30:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675211700000|2023-02-01 00:35:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675212000000|2023-02-01 00:40:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675212300000|2023-02-01 00:45:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1675212600000|2023-02-01 00:50:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1675212900000|2023-02-01 00:55:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1675213200000|2023-02-01 01:00:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1675213500000|2023-02-01 01:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675213800000|2023-02-01 01:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675214400000|2023-02-01 01:20:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1675214700000|2023-02-01 01:25:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1675215000000|2023-02-01 01:30:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1675215300000|2023-02-01 01:35:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1675215600000|2023-02-01 01:40:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1675215900000|2023-02-01 01:45:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1675216200000|2023-02-01 01:50:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1675216500000|2023-02-01 01:55:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1675216800000|2023-02-01 02:00:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1675217100000|2023-02-01 02:05:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1675217400000|2023-02-01 02:10:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1675218000000|2023-02-01 02:20:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675218300000|2023-02-01 02:25:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1675218600000|2023-02-01 02:30:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1675218900000|2023-02-01 02:35:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1675219200000|2023-02-01 02:40:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1675219500000|2023-02-01 02:45:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675219800000|2023-02-01 02:50:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1675220700000|2023-02-01 03:05:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1675221000000|2023-02-01 03:10:00|4.65|2.85|4.64|2.84|4.66|2.86|4.64|2.84|0
1675221300000|2023-02-01 03:15:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1675221600000|2023-02-01 03:20:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1675221900000|2023-02-01 03:25:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1675222200000|2023-02-01 03:30:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1675222500000|2023-02-01 03:35:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1675223100000|2023-02-01 03:45:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1675223700000|2023-02-01 03:55:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1675224000000|2023-02-01 04:00:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1675224300000|2023-02-01 04:05:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675224600000|2023-02-01 04:10:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675224900000|2023-02-01 04:15:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675225200000|2023-02-01 04:20:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1675225500000|2023-02-01 04:25:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1675225800000|2023-02-01 04:30:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1675226100000|2023-02-01 04:35:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1675226700000|2023-02-01 04:45:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1675227000000|2023-02-01 04:50:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675227600000|2023-02-01 05:00:00|4.65|2.85|4.65|2.85|4.66|2.86|4.64|2.84|0
1675227900000|2023-02-01 05:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1675228200000|2023-02-01 05:10:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675228800000|2023-02-01 05:20:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675229100000|2023-02-01 05:25:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675229400000|2023-02-01 05:30:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675229700000|2023-02-01 05:35:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1675230000000|2023-02-01 05:40:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1675230300000|2023-02-01 05:45:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1675230600000|2023-02-01 05:50:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1675230900000|2023-02-01 05:55:00|4.62|2.82|4.64|2.84|4.64|2.84|4.62|2.82|0
1675231200000|2023-02-01 06:00:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675231500000|2023-02-01 06:05:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675231800000|2023-02-01 06:10:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1675232100000|2023-02-01 06:15:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1675232400000|2023-02-01 06:20:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1675232700000|2023-02-01 06:25:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1675233000000|2023-02-01 06:30:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1675233300000|2023-02-01 06:35:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1675233600000|2023-02-01 06:40:00|4.63|2.83|4.64|2.84|4.64|2.84|4.62|2.82|0
1675233900000|2023-02-01 06:45:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1675234200000|2023-02-01 06:50:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1675234500000|2023-02-01 06:55:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1675234800000|2023-02-01 07:00:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1675235100000|2023-02-01 07:05:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1675235400000|2023-02-01 07:10:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1675235700000|2023-02-01 07:15:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1675236000000|2023-02-01 07:20:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1675236300000|2023-02-01 07:25:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1675236600000|2023-02-01 07:30:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1675236900000|2023-02-01 07:35:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1675237200000|2023-02-01 07:40:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1675237500000|2023-02-01 07:45:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1675237800000|2023-02-01 07:50:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1675238100000|2023-02-01 07:55:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1675238400000|2023-02-01 08:00:00|4.42|3.02|4.42|3.02|4.42|3.02|4.4|3|0
1675238700000|2023-02-01 08:05:00|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1675239000000|2023-02-01 08:10:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1675239300000|2023-02-01 08:15:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1675239600000|2023-02-01 08:20:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1675239900000|2023-02-01 08:25:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1675240200000|2023-02-01 08:30:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1675240500000|2023-02-01 08:35:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1675240800000|2023-02-01 08:40:00|4.4|3|4.39|2.99|4.41|3.01|4.38|2.98|0
1675241100000|2023-02-01 08:45:00|4.4|3|4.45|3.05|4.46|3.06|4.39|2.99|0
1675241400000|2023-02-01 08:50:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1675241700000|2023-02-01 08:55:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1675242000000|2023-02-01 09:00:00|4.45|3.05|4.46|3.06|4.48|3.08|4.45|3.05|0
1675242300000|2023-02-01 09:05:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1675242600000|2023-02-01 09:10:00|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1675242900000|2023-02-01 09:15:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1675243200000|2023-02-01 09:20:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1675243500000|2023-02-01 09:25:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1675243800000|2023-02-01 09:30:00|4.45|3.05|4.47|3.07|4.48|3.08|4.45|3.05|0
1675244100000|2023-02-01 09:35:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1675244400000|2023-02-01 09:40:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1675244700000|2023-02-01 09:45:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1675245000000|2023-02-01 09:50:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1675245300000|2023-02-01 09:55:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1675245600000|2023-02-01 10:00:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1675245900000|2023-02-01 10:05:00|4.47|3.07|4.48|3.08|4.48|3.08|4.45|3.05|0
1675246200000|2023-02-01 10:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1675246500000|2023-02-01 10:15:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1675246800000|2023-02-01 10:20:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1675247100000|2023-02-01 10:25:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1675247400000|2023-02-01 10:30:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1675247700000|2023-02-01 10:35:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1675248000000|2023-02-01 10:40:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1675248300000|2023-02-01 10:45:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1675248600000|2023-02-01 10:50:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1675248900000|2023-02-01 10:55:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1675249200000|2023-02-01 11:00:00|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1675249500000|2023-02-01 11:05:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1675249800000|2023-02-01 11:10:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1675250100000|2023-02-01 11:15:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1675250400000|2023-02-01 11:20:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1675250700000|2023-02-01 11:25:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1675251000000|2023-02-01 11:30:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1675251300000|2023-02-01 11:35:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1675251600000|2023-02-01 11:40:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1675251900000|2023-02-01 11:45:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1675252200000|2023-02-01 11:50:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1675252500000|2023-02-01 11:55:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1675252800000|2023-02-01 12:00:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1675253100000|2023-02-01 12:05:00|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1675253400000|2023-02-01 12:10:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1675253700000|2023-02-01 12:15:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1675254000000|2023-02-01 12:20:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1675254300000|2023-02-01 12:25:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1675254600000|2023-02-01 12:30:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1675254900000|2023-02-01 12:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1675255200000|2023-02-01 12:40:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1675255500000|2023-02-01 12:45:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1675255800000|2023-02-01 12:50:00|4.4|3|4.38|2.98|4.41|3.01|4.38|2.98|0
1675256100000|2023-02-01 12:55:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1675256400000|2023-02-01 13:00:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1675256700000|2023-02-01 13:05:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1675257000000|2023-02-01 13:10:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1675257300000|2023-02-01 13:15:00|4.42|3.02|4.42|3.02|4.43|3.03|4.37|2.97|0
1675257600000|2023-02-01 13:20:00|4.41|3.01|4.41|3.01|4.42|3.02|4.39|2.99|0
1675257900000|2023-02-01 13:25:00|4.4|3|4.41|3.01|4.42|3.02|4.39|2.99|0
1675258200000|2023-02-01 13:30:00|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1675258500000|2023-02-01 13:35:00|4.39|2.99|4.39|2.99|4.41|3.01|4.39|2.99|0
1675258800000|2023-02-01 13:40:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1675259100000|2023-02-01 13:45:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1675259400000|2023-02-01 13:50:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1675259700000|2023-02-01 13:55:00|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1675260000000|2023-02-01 14:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1675260300000|2023-02-01 14:05:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1675260600000|2023-02-01 14:10:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1675260900000|2023-02-01 14:15:00|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1675261200000|2023-02-01 14:20:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1675261500000|2023-02-01 14:25:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1675261800000|2023-02-01 14:30:00|4.43|3.03|4.43|3.03|4.45|3.05|4.39|2.99|0
1675262100000|2023-02-01 14:35:00|4.44|3.04|4.39|2.99|4.46|3.06|4.39|2.99|0
1675262400000|2023-02-01 14:40:00|4.4|3|4.41|3.01|4.42|3.02|4.38|2.98|0
1675262700000|2023-02-01 14:45:00|4.42|3.02|4.37|2.97|4.42|3.02|4.36|2.96|0
1675263000000|2023-02-01 14:50:00|4.38|2.98|4.32|2.92|4.38|2.98|4.32|2.92|0
1675263300000|2023-02-01 14:55:00|4.31|2.91|4.4|3|4.4|3|4.31|2.91|0
1675263600000|2023-02-01 15:00:00|4.38|2.98|4.48|3.08|4.51|3.11|4.38|2.98|0
1675263900000|2023-02-01 15:05:00|4.47|3.07|4.48|3.08|4.51|3.11|4.44|3.04|0
1675264200000|2023-02-01 15:10:00|4.47|3.07|4.44|3.04|4.48|3.08|4.43|3.03|0
1675264500000|2023-02-01 15:15:00|4.45|3.05|4.46|3.06|4.49|3.09|4.43|3.03|0
1675264800000|2023-02-01 15:20:00|4.44|3.04|4.46|3.06|4.49|3.09|4.44|3.04|0
1675265100000|2023-02-01 15:25:00|4.45|3.05|4.44|3.04|4.47|3.07|4.44|3.04|0
1675265400000|2023-02-01 15:30:00|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1675265700000|2023-02-01 15:35:00|4.42|3.02|4.45|3.05|4.46|3.06|4.42|3.02|0
1675266000000|2023-02-01 15:40:00|4.46|3.06|4.5|3.1|4.5|3.1|4.43|3.03|0
1675266300000|2023-02-01 15:45:00|4.49|3.09|4.52|3.12|4.53|3.13|4.48|3.08|0
1675266600000|2023-02-01 15:50:00|4.51|3.11|4.56|3.16|4.59|3.19|4.51|3.11|0
1675266900000|2023-02-01 15:55:00|4.57|3.17|4.54|3.14|4.65|3.25|4.49|3.09|0
1675267200000|2023-02-01 16:00:00|4.56|3.16|4.52|3.12|4.56|3.16|4.51|3.11|0
1675267500000|2023-02-01 16:05:00|4.53|3.13|4.52|3.12|4.54|3.14|4.5|3.1|0
1675267800000|2023-02-01 16:10:00|4.51|3.11|4.5|3.1|4.52|3.12|4.49|3.09|0
1675268100000|2023-02-01 16:15:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1675268400000|2023-02-01 16:20:00|4.48|3.08|4.44|3.04|4.49|3.09|4.43|3.03|0
1675268700000|2023-02-01 16:25:00|4.45|3.05|4.48|3.08|4.55|3.15|4.43|3.03|0
1675269000000|2023-02-01 16:30:00|4.47|3.07|4.46|3.06|4.49|3.09|4.46|3.06|0
1675269300000|2023-02-01 16:35:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1675269600000|2023-02-01 16:40:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1675269900000|2023-02-01 16:45:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1675270200000|2023-02-01 16:50:00|4.49|3.09|4.5|3.1|4.51|3.11|4.48|3.08|0
1675270500000|2023-02-01 16:55:00|4.51|3.11|4.54|3.14|4.54|3.14|4.5|3.1|0
1675270800000|2023-02-01 17:00:00|4.53|3.13|4.55|3.15|4.56|3.16|4.53|3.13|0
1675271100000|2023-02-01 17:05:00|4.56|3.16|4.57|3.17|4.58|3.18|4.55|3.15|0
1675271400000|2023-02-01 17:10:00|4.56|3.16|4.57|3.17|4.59|3.19|4.55|3.15|0
1675271700000|2023-02-01 17:15:00|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1675272000000|2023-02-01 17:20:00|4.6|3.2|4.56|3.16|4.62|3.22|4.56|3.16|0
1675272300000|2023-02-01 17:25:00|4.55|3.15|4.57|3.17|4.58|3.18|4.55|3.15|0
1675272600000|2023-02-01 17:30:00|4.56|3.16|4.57|3.17|4.58|3.18|4.55|3.15|0
1675272900000|2023-02-01 17:35:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1675273200000|2023-02-01 17:40:00|4.57|3.17|4.57|3.17|4.58|3.18|4.51|3.11|0
1675273500000|2023-02-01 17:45:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1675273800000|2023-02-01 17:50:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1675274100000|2023-02-01 17:55:00|4.59|3.19|4.59|3.19|4.59|3.19|4.57|3.17|0
1675274400000|2023-02-01 18:00:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1675274700000|2023-02-01 18:05:00|4.57|3.17|4.56|3.16|4.57|3.17|4.54|3.14|0
1675275000000|2023-02-01 18:10:00|4.57|3.17|4.56|3.16|4.58|3.18|4.55|3.15|0
1675275300000|2023-02-01 18:15:00|4.57|3.17|4.57|3.17|4.58|3.18|4.55|3.15|0
1675275600000|2023-02-01 18:20:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1675275900000|2023-02-01 18:25:00|4.57|3.17|4.55|3.15|4.57|3.17|4.54|3.14|0
1675276200000|2023-02-01 18:30:00|4.54|3.14|4.51|3.11|4.55|3.15|4.51|3.11|0
1675276500000|2023-02-01 18:35:00|4.5|3.1|4.52|3.12|4.54|3.14|4.5|3.1|0
1675276800000|2023-02-01 18:40:00|4.51|3.11|4.54|3.14|4.55|3.15|4.51|3.11|0
1675277100000|2023-02-01 18:45:00|4.55|3.15|4.56|3.16|4.58|3.18|4.54|3.14|0
1675277400000|2023-02-01 18:50:00|4.57|3.17|4.41|3.01|4.57|3.17|4.41|3.01|0
1675277700000|2023-02-01 18:55:00|4.42|3.02|4.4|3|4.42|3.02|4.35|2.95|0
1675278000000|2023-02-01 19:00:00|4.5|3.1|4.36|2.96|4.54|3.14|4.34|2.94|0
1675278300000|2023-02-01 19:05:00|4.37|2.97|4.38|2.98|4.44|3.04|4.21|2.81|0
1675278600000|2023-02-01 19:10:00|4.37|2.97|4.38|2.98|4.39|2.99|4.33|2.93|0
1675278900000|2023-02-01 19:15:00|4.39|2.99|4.42|3.02|4.47|3.07|4.36|2.96|0
1675279200000|2023-02-01 19:20:00|4.43|3.03|4.42|3.02|4.44|3.04|4.39|2.99|0
1675279500000|2023-02-01 19:25:00|4.43|3.03|4.37|2.97|4.45|3.05|4.34|2.94|0
1675279800000|2023-02-01 19:30:00|4.38|2.98|4.52|3.12|4.58|3.18|4.33|2.93|0
1675280100000|2023-02-01 19:35:00|4.48|3.08|4.17|2.77|4.51|3.11|4.15|2.75|0
1675280400000|2023-02-01 19:40:00|4.16|2.76|4.07|2.67|4.4|3|4.06|2.66|0
1675280700000|2023-02-01 19:45:00|4.06|2.66|4.21|2.81|4.24|2.84|3.97|2.57|0
1675281000000|2023-02-01 19:50:00|4.19|2.79|4.17|2.77|4.19|2.79|4.1|2.7|0
1675281300000|2023-02-01 19:55:00|4.16|2.76|4.12|2.72|4.23|2.83|4.12|2.72|0
1675281600000|2023-02-01 20:00:00|4.13|2.73|4.1|2.7|4.18|2.78|4.08|2.68|0
1675281900000|2023-02-01 20:05:00|4.09|2.69|4.21|2.81|4.21|2.81|3.97|2.57|0
1675282200000|2023-02-01 20:10:00|4.2|2.8|4.15|2.75|4.25|2.85|4.08|2.68|0
1675282500000|2023-02-01 20:15:00|4.14|2.74|4.15|2.75|4.25|2.85|4.14|2.74|0
1675282800000|2023-02-01 20:20:00|4.14|2.74|4.16|2.76|4.21|2.81|4.13|2.73|0
1675283100000|2023-02-01 20:25:00|4.15|2.75|4.11|2.71|4.17|2.77|4.11|2.71|0
1675283400000|2023-02-01 20:30:00|4.1|2.7|4.04|2.64|4.11|2.71|4.04|2.64|0
1675283700000|2023-02-01 20:35:00|4.05|2.65|4.1|2.7|4.11|2.71|3.93|2.53|0
1675284000000|2023-02-01 20:40:00|4.09|2.69|4.08|2.68|4.1|2.7|3.99|2.59|0
1675284300000|2023-02-01 20:45:00|4.07|2.67|4.18|2.78|4.18|2.78|4.06|2.66|0
1675284600000|2023-02-01 20:50:00|4.22|2.82|4.27|2.87|4.29|2.89|4.2|2.8|0
1675284900000|2023-02-01 20:55:00|4.29|2.89|4.24|2.84|4.29|2.89|4.23|2.83|0
1675285200000|2023-02-01 21:00:00|4.23|2.83|4.11|2.71|4.25|2.85|4.05|2.65|0
1675285500000|2023-02-01 21:05:00|4.12|2.72|4.02|2.62|4.12|2.72|4.01|2.61|0
1675285800000|2023-02-01 21:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.01|2.61|0
1675286100000|2023-02-01 21:15:00|4.23|2.43|4.2|2.4|4.24|2.44|4.19|2.39|0
1675286400000|2023-02-01 21:20:00|4.21|2.41|4.21|2.41|4.22|2.42|4.2|2.4|0
1675286700000|2023-02-01 21:25:00|4.22|2.42|4.24|2.44|4.24|2.44|4.21|2.41|0
1675287000000|2023-02-01 21:30:00|4.23|2.43|4.22|2.42|4.24|2.44|4.22|2.42|0
1675287300000|2023-02-01 21:35:00|4.23|2.43|4.22|2.42|4.24|2.44|4.22|2.42|0
1675287600000|2023-02-01 21:40:00|4.21|2.41|4.22|2.42|4.23|2.43|4.21|2.41|0
1675287900000|2023-02-01 21:45:00|4.23|2.43|4.22|2.42|4.23|2.43|4.21|2.41|0
1675288200000|2023-02-01 21:50:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1675288500000|2023-02-01 21:55:00|4.24|2.44|4.22|2.42|4.24|2.44|4.22|2.42|0
1675289400000|2023-02-01 22:10:00|4.21|2.41|4.21|2.41|4.21|2.41|4.2|2.4|0
1675289700000|2023-02-01 22:15:00|4.2|2.4|4.2|2.4|4.21|2.41|4.2|2.4|0
1675290000000|2023-02-01 22:20:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1675290600000|2023-02-01 22:30:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675290900000|2023-02-01 22:35:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675292400000|2023-02-01 23:00:00|4.18|2.38|4.15|2.35|4.19|2.39|4.12|2.32|0
1675292700000|2023-02-01 23:05:00|4.14|2.34|4.17|2.37|4.18|2.38|4.13|2.33|0
1675293000000|2023-02-01 23:10:00|4.18|2.38|4.16|2.36|4.18|2.38|4.16|2.36|0
1675293300000|2023-02-01 23:15:00|4.15|2.35|4.14|2.34|4.16|2.36|4.14|2.34|0
1675293600000|2023-02-01 23:20:00|4.15|2.35|4.14|2.34|4.15|2.35|4.13|2.33|0
1675293900000|2023-02-01 23:25:00|4.13|2.33|4.15|2.35|4.16|2.36|4.13|2.33|0
1675294200000|2023-02-01 23:30:00|4.16|2.36|4.17|2.37|4.18|2.38|4.15|2.35|0
1675294500000|2023-02-01 23:35:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675294800000|2023-02-01 23:40:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675295100000|2023-02-01 23:45:00|4.16|2.36|4.17|2.37|4.18|2.38|4.16|2.36|0
1675295400000|2023-02-01 23:50:00|4.18|2.38|4.17|2.37|4.19|2.39|4.17|2.37|0
1675295700000|2023-02-01 23:55:00|4.18|2.38|4.15|2.35|4.18|2.38|4.15|2.35|0
1675296000000|2023-02-02 00:00:00|4.14|2.34|4.17|2.37|4.17|2.37|4.14|2.34|0
1675296300000|2023-02-02 00:05:00|4.18|2.38|4.19|2.39|4.2|2.4|4.17|2.37|0
1675296600000|2023-02-02 00:10:00|4.2|2.4|4.21|2.41|4.21|2.41|4.19|2.39|0
1675296900000|2023-02-02 00:15:00|4.22|2.42|4.2|2.4|4.22|2.42|4.19|2.39|0
1675297200000|2023-02-02 00:20:00|4.21|2.41|4.19|2.39|4.21|2.41|4.19|2.39|0
1675297500000|2023-02-02 00:25:00|4.18|2.38|4.2|2.4|4.2|2.4|4.18|2.38|0
1675297800000|2023-02-02 00:30:00|4.19|2.39|4.17|2.37|4.19|2.39|4.16|2.36|0
1675298100000|2023-02-02 00:35:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675298400000|2023-02-02 00:40:00|4.18|2.38|4.16|2.36|4.18|2.38|4.15|2.35|0
1675298700000|2023-02-02 00:45:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675299000000|2023-02-02 00:50:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675299300000|2023-02-02 00:55:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675299600000|2023-02-02 01:00:00|4.16|2.36|4.15|2.35|4.18|2.38|4.15|2.35|0
1675299900000|2023-02-02 01:05:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1675300200000|2023-02-02 01:10:00|4.17|2.37|4.18|2.38|4.19|2.39|4.17|2.37|0
1675300500000|2023-02-02 01:15:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1675300800000|2023-02-02 01:20:00|4.17|2.37|4.16|2.36|4.17|2.37|4.15|2.35|0
1675301100000|2023-02-02 01:25:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675301400000|2023-02-02 01:30:00|4.16|2.36|4.19|2.39|4.19|2.39|4.16|2.36|0
1675301700000|2023-02-02 01:35:00|4.2|2.4|4.22|2.42|4.23|2.43|4.19|2.39|0
1675302000000|2023-02-02 01:40:00|4.21|2.41|4.21|2.41|4.22|2.42|4.2|2.4|0
1675302300000|2023-02-02 01:45:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675302600000|2023-02-02 01:50:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675302900000|2023-02-02 01:55:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675303200000|2023-02-02 02:00:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675303500000|2023-02-02 02:05:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1675303800000|2023-02-02 02:10:00|4.21|2.41|4.22|2.42|4.22|2.42|4.2|2.4|0
1675304100000|2023-02-02 02:15:00|4.23|2.43|4.22|2.42|4.24|2.44|4.21|2.41|0
1675304400000|2023-02-02 02:20:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1675304700000|2023-02-02 02:25:00|4.24|2.44|4.22|2.42|4.24|2.44|4.22|2.42|0
1675305000000|2023-02-02 02:30:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1675305300000|2023-02-02 02:35:00|4.23|2.43|4.25|2.45|4.25|2.45|4.23|2.43|0
1675305600000|2023-02-02 02:40:00|4.24|2.44|4.24|2.44|4.24|2.44|4.23|2.43|0
1675305900000|2023-02-02 02:45:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1675306200000|2023-02-02 02:50:00|4.23|2.43|4.23|2.43|4.24|2.44|4.23|2.43|0
1675306500000|2023-02-02 02:55:00|4.24|2.44|4.23|2.43|4.24|2.44|4.23|2.43|0
1675306800000|2023-02-02 03:00:00|4.24|2.44|4.23|2.43|4.24|2.44|4.23|2.43|0
1675307100000|2023-02-02 03:05:00|4.22|2.42|4.22|2.42|4.23|2.43|4.22|2.42|0
1675307400000|2023-02-02 03:10:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1675307700000|2023-02-02 03:15:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1675308000000|2023-02-02 03:20:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1675308300000|2023-02-02 03:25:00|4.22|2.42|4.21|2.41|4.23|2.43|4.21|2.41|0
1675308600000|2023-02-02 03:30:00|4.2|2.4|4.2|2.4|4.21|2.41|4.2|2.4|0
1675308900000|2023-02-02 03:35:00|4.21|2.41|4.19|2.39|4.21|2.41|4.19|2.39|0
1675309800000|2023-02-02 03:50:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675310400000|2023-02-02 04:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675310700000|2023-02-02 04:05:00|4.19|2.39|4.19|2.39|4.19|2.39|4.18|2.38|0
1675311000000|2023-02-02 04:10:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1675311600000|2023-02-02 04:20:00|4.19|2.39|4.19|2.39|4.19|2.39|4.18|2.38|0
1675311900000|2023-02-02 04:25:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1675312200000|2023-02-02 04:30:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675312500000|2023-02-02 04:35:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675313100000|2023-02-02 04:45:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1675313700000|2023-02-02 04:55:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1675314000000|2023-02-02 05:00:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675314300000|2023-02-02 05:05:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675314900000|2023-02-02 05:15:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675315200000|2023-02-02 05:20:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675315500000|2023-02-02 05:25:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675315800000|2023-02-02 05:30:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675316100000|2023-02-02 05:35:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675316400000|2023-02-02 05:40:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675316700000|2023-02-02 05:45:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675317000000|2023-02-02 05:50:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675317300000|2023-02-02 05:55:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675317600000|2023-02-02 06:00:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675317900000|2023-02-02 06:05:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675318200000|2023-02-02 06:10:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675318500000|2023-02-02 06:15:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675318800000|2023-02-02 06:20:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675319100000|2023-02-02 06:25:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675319400000|2023-02-02 06:30:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675319700000|2023-02-02 06:35:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675320000000|2023-02-02 06:40:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675320300000|2023-02-02 06:45:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675320600000|2023-02-02 06:50:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675320900000|2023-02-02 06:55:00|4.16|2.36|4.15|2.35|4.17|2.37|4.15|2.35|0
1675321200000|2023-02-02 07:00:00|4.16|2.36|4.15|2.35|4.17|2.37|4.15|2.35|0
1675321500000|2023-02-02 07:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1675321800000|2023-02-02 07:10:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1675322100000|2023-02-02 07:15:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1675322400000|2023-02-02 07:20:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1675322700000|2023-02-02 07:25:00|3.95|2.55|3.94|2.54|3.95|2.55|3.93|2.53|0
1675323000000|2023-02-02 07:30:00|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1675323300000|2023-02-02 07:35:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1675323600000|2023-02-02 07:40:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1675324200000|2023-02-02 07:50:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1675324500000|2023-02-02 07:55:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1675324800000|2023-02-02 08:00:00|3.98|2.58|3.96|2.56|3.98|2.58|3.95|2.55|0
1675325100000|2023-02-02 08:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1675325400000|2023-02-02 08:10:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1675325700000|2023-02-02 08:15:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1675326000000|2023-02-02 08:20:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1675326300000|2023-02-02 08:25:00|3.93|2.53|3.86|2.46|3.93|2.53|3.85|2.45|0
1675326600000|2023-02-02 08:30:00|3.85|2.45|3.86|2.46|3.87|2.47|3.84|2.44|0
1675326900000|2023-02-02 08:35:00|3.87|2.47|3.86|2.46|3.87|2.47|3.84|2.44|0
1675327200000|2023-02-02 08:40:00|3.85|2.45|3.84|2.44|3.86|2.46|3.84|2.44|0
1675327500000|2023-02-02 08:45:00|3.85|2.45|3.86|2.46|3.86|2.46|3.84|2.44|0
1675327800000|2023-02-02 08:50:00|3.85|2.45|3.85|2.45|3.87|2.47|3.85|2.45|0
1675328100000|2023-02-02 08:55:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1675328400000|2023-02-02 09:00:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1675328700000|2023-02-02 09:05:00|3.86|2.46|3.87|2.47|3.87|2.47|3.85|2.45|0
1675329000000|2023-02-02 09:10:00|3.88|2.48|3.91|2.51|3.91|2.51|3.87|2.47|0
1675329300000|2023-02-02 09:15:00|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1675329600000|2023-02-02 09:20:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1675329900000|2023-02-02 09:25:00|3.93|2.53|3.93|2.53|3.94|2.54|3.92|2.52|0
1675330200000|2023-02-02 09:30:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1675330500000|2023-02-02 09:35:00|3.9|2.5|3.91|2.51|3.92|2.52|3.9|2.5|0
1675330800000|2023-02-02 09:40:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1675331100000|2023-02-02 09:45:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1675331400000|2023-02-02 09:50:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1675331700000|2023-02-02 09:55:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1675332300000|2023-02-02 10:05:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1675332600000|2023-02-02 10:10:00|3.88|2.48|3.89|2.49|3.89|2.49|3.87|2.47|0
1675332900000|2023-02-02 10:15:00|3.9|2.5|3.88|2.48|3.9|2.5|3.88|2.48|0
1675333200000|2023-02-02 10:20:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1675333500000|2023-02-02 10:25:00|3.9|2.5|3.89|2.49|3.91|2.51|3.89|2.49|0
1675333800000|2023-02-02 10:30:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1675334100000|2023-02-02 10:35:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1675334400000|2023-02-02 10:40:00|3.9|2.5|3.89|2.49|3.91|2.51|3.89|2.49|0
1675334700000|2023-02-02 10:45:00|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1675335000000|2023-02-02 10:50:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1675335600000|2023-02-02 11:00:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1675335900000|2023-02-02 11:05:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1675336200000|2023-02-02 11:10:00|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1675336500000|2023-02-02 11:15:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1675336800000|2023-02-02 11:20:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1675337400000|2023-02-02 11:30:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1675337700000|2023-02-02 11:35:00|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1675338000000|2023-02-02 11:40:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1675338300000|2023-02-02 11:45:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1675338600000|2023-02-02 11:50:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1675338900000|2023-02-02 11:55:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1675339200000|2023-02-02 12:00:00|3.92|2.52|3.93|2.53|3.94|2.54|3.9|2.5|0
1675339500000|2023-02-02 12:05:00|3.94|2.54|3.91|2.51|3.94|2.54|3.91|2.51|0
1675339800000|2023-02-02 12:10:00|3.92|2.52|3.92|2.52|3.94|2.54|3.91|2.51|0
1675340100000|2023-02-02 12:15:00|3.93|2.53|3.93|2.53|3.94|2.54|3.92|2.52|0
1675340400000|2023-02-02 12:20:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1675340700000|2023-02-02 12:25:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1675341000000|2023-02-02 12:30:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1675341300000|2023-02-02 12:35:00|3.89|2.49|3.92|2.52|3.93|2.53|3.89|2.49|0
1675341600000|2023-02-02 12:40:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1675341900000|2023-02-02 12:45:00|3.91|2.51|3.89|2.49|3.93|2.53|3.89|2.49|0
1675342200000|2023-02-02 12:50:00|3.9|2.5|3.88|2.48|3.9|2.5|3.87|2.47|0
1675342500000|2023-02-02 12:55:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1675342800000|2023-02-02 13:00:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1675343100000|2023-02-02 13:05:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1675343400000|2023-02-02 13:10:00|3.88|2.48|3.86|2.46|3.88|2.48|3.84|2.44|0
1675343700000|2023-02-02 13:15:00|3.88|2.48|3.97|2.57|4.04|2.64|3.85|2.45|0
1675344000000|2023-02-02 13:20:00|3.96|2.56|3.95|2.55|3.98|2.58|3.94|2.54|0
1675344300000|2023-02-02 13:25:00|3.96|2.56|3.96|2.56|3.96|2.56|3.93|2.53|0
1675344600000|2023-02-02 13:30:00|3.97|2.57|3.94|2.54|3.97|2.57|3.92|2.52|0
1675344900000|2023-02-02 13:35:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1675345200000|2023-02-02 13:40:00|3.94|2.54|3.94|2.54|3.95|2.55|3.92|2.52|0
1675345500000|2023-02-02 13:45:00|3.93|2.53|3.88|2.48|3.94|2.54|3.88|2.48|0
1675345800000|2023-02-02 13:50:00|3.89|2.49|3.87|2.47|3.89|2.49|3.86|2.46|0
1675346100000|2023-02-02 13:55:00|3.86|2.46|3.94|2.54|4|2.6|3.85|2.45|0
1675346400000|2023-02-02 14:00:00|3.95|2.55|3.93|2.53|3.95|2.55|3.92|2.52|0
1675346700000|2023-02-02 14:05:00|3.94|2.54|3.92|2.52|3.94|2.54|3.91|2.51|0
1675347000000|2023-02-02 14:10:00|3.93|2.53|3.95|2.55|3.96|2.56|3.92|2.52|0
1675347300000|2023-02-02 14:15:00|3.96|2.56|3.94|2.54|3.97|2.57|3.93|2.53|0
1675347600000|2023-02-02 14:20:00|3.95|2.55|3.94|2.54|3.95|2.55|3.92|2.52|0
1675347900000|2023-02-02 14:25:00|3.93|2.53|3.93|2.53|3.94|2.54|3.91|2.51|0
1675348200000|2023-02-02 14:30:00|3.92|2.52|3.95|2.55|3.97|2.57|3.91|2.51|0
1675348500000|2023-02-02 14:35:00|3.93|2.53|3.97|2.57|4.02|2.62|3.93|2.53|0
1675348800000|2023-02-02 14:40:00|3.98|2.58|4.01|2.61|4.02|2.62|3.95|2.55|0
1675349100000|2023-02-02 14:45:00|4.02|2.62|3.96|2.56|4.04|2.64|3.93|2.53|0
1675349400000|2023-02-02 14:50:00|3.95|2.55|3.99|2.59|4.03|2.63|3.94|2.54|0
1675349700000|2023-02-02 14:55:00|4.01|2.61|4.02|2.62|4.04|2.64|4|2.6|0
1675350000000|2023-02-02 15:00:00|4.03|2.63|4.01|2.61|4.07|2.67|3.98|2.58|0
1675350300000|2023-02-02 15:05:00|4.03|2.63|4.05|2.65|4.06|2.66|3.98|2.58|0
1675350600000|2023-02-02 15:10:00|4.04|2.64|4.05|2.65|4.08|2.68|4.03|2.63|0
1675350900000|2023-02-02 15:15:00|4.04|2.64|3.81|2.41|4.05|2.65|3.81|2.41|0
1675351200000|2023-02-02 15:20:00|3.82|2.42|3.88|2.48|3.91|2.51|3.81|2.41|0
1675351500000|2023-02-02 15:25:00|3.89|2.49|3.86|2.46|3.89|2.49|3.85|2.45|0
1675351800000|2023-02-02 15:30:00|3.85|2.45|3.78|2.38|3.86|2.46|3.76|2.36|0
1675352100000|2023-02-02 15:35:00|3.77|2.37|3.88|2.48|3.9|2.5|3.76|2.36|0
1675352400000|2023-02-02 15:40:00|3.87|2.47|3.88|2.48|3.89|2.49|3.86|2.46|0
1675352700000|2023-02-02 15:45:00|3.87|2.47|3.85|2.45|3.88|2.48|3.85|2.45|0
1675353000000|2023-02-02 15:50:00|3.86|2.46|3.83|2.43|3.86|2.46|3.81|2.41|0
1675353300000|2023-02-02 15:55:00|3.84|2.44|3.85|2.45|3.86|2.46|3.83|2.43|0
1675353600000|2023-02-02 16:00:00|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1675353900000|2023-02-02 16:05:00|3.84|2.44|3.84|2.44|3.86|2.46|3.82|2.42|0
1675354200000|2023-02-02 16:10:00|3.85|2.45|3.86|2.46|3.87|2.47|3.84|2.44|0
1675354500000|2023-02-02 16:15:00|3.85|2.45|3.9|2.5|3.9|2.5|3.85|2.45|0
1675354800000|2023-02-02 16:20:00|3.89|2.49|3.84|2.44|3.9|2.5|3.83|2.43|0
1675355100000|2023-02-02 16:25:00|3.85|2.45|3.89|2.49|3.89|2.49|3.83|2.43|0
1675355400000|2023-02-02 16:30:00|3.9|2.5|3.86|2.46|3.9|2.5|3.85|2.45|0
1675355700000|2023-02-02 16:35:00|3.87|2.47|3.9|2.5|3.91|2.51|3.86|2.46|0
1675356000000|2023-02-02 16:40:00|3.89|2.49|3.92|2.52|3.92|2.52|3.89|2.49|0
1675356300000|2023-02-02 16:45:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1675356600000|2023-02-02 16:50:00|3.91|2.51|3.91|2.51|3.93|2.53|3.9|2.5|0
1675356900000|2023-02-02 16:55:00|3.9|2.5|3.94|2.54|3.94|2.54|3.9|2.5|0
1675357200000|2023-02-02 17:00:00|3.95|2.55|3.94|2.54|3.95|2.55|3.92|2.52|0
1675357500000|2023-02-02 17:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.93|2.53|0
1675357800000|2023-02-02 17:10:00|3.95|2.55|3.9|2.5|3.96|2.56|3.89|2.49|0
1675358100000|2023-02-02 17:15:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1675358400000|2023-02-02 17:20:00|3.92|2.52|3.89|2.49|3.93|2.53|3.89|2.49|0
1675358700000|2023-02-02 17:25:00|3.9|2.5|3.89|2.49|3.9|2.5|3.87|2.47|0
1675359000000|2023-02-02 17:30:00|3.9|2.5|3.86|2.46|3.9|2.5|3.86|2.46|0
1675359300000|2023-02-02 17:35:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1675359600000|2023-02-02 17:40:00|3.88|2.48|3.89|2.49|3.91|2.51|3.88|2.48|0
1675359900000|2023-02-02 17:45:00|3.9|2.5|3.91|2.51|3.91|2.51|3.89|2.49|0
1675360200000|2023-02-02 17:50:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1675360500000|2023-02-02 17:55:00|3.88|2.48|3.93|2.53|3.94|2.54|3.88|2.48|0
1675360800000|2023-02-02 18:00:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1675361100000|2023-02-02 18:05:00|3.88|2.48|3.94|2.54|3.94|2.54|3.88|2.48|0
1675361400000|2023-02-02 18:10:00|3.93|2.53|3.93|2.53|3.94|2.54|3.92|2.52|0
1675361700000|2023-02-02 18:15:00|3.94|2.54|3.93|2.53|3.95|2.55|3.92|2.52|0
1675362000000|2023-02-02 18:20:00|3.92|2.52|3.91|2.51|3.94|2.54|3.91|2.51|0
1675362300000|2023-02-02 18:25:00|3.92|2.52|3.93|2.53|3.94|2.54|3.92|2.52|0
1675362600000|2023-02-02 18:30:00|3.92|2.52|3.95|2.55|3.97|2.57|3.91|2.51|0
1675362900000|2023-02-02 18:35:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1675363200000|2023-02-02 18:40:00|3.93|2.53|3.93|2.53|3.93|2.53|3.91|2.51|0
1675363500000|2023-02-02 18:45:00|3.94|2.54|3.92|2.52|3.94|2.54|3.91|2.51|0
1675363800000|2023-02-02 18:50:00|3.91|2.51|3.93|2.53|3.95|2.55|3.91|2.51|0
1675364100000|2023-02-02 18:55:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1675364400000|2023-02-02 19:00:00|3.89|2.49|3.94|2.54|3.94|2.54|3.88|2.48|0
1675364700000|2023-02-02 19:05:00|3.93|2.53|3.96|2.56|3.96|2.56|3.93|2.53|0
1675365000000|2023-02-02 19:10:00|3.97|2.57|4.05|2.65|4.05|2.65|3.96|2.56|0
1675365300000|2023-02-02 19:15:00|4.04|2.64|4.19|2.79|4.22|2.82|4.04|2.64|0
1675365600000|2023-02-02 19:20:00|4.18|2.78|4.24|2.84|4.24|2.84|4.18|2.78|0
1675365900000|2023-02-02 19:25:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1675366200000|2023-02-02 19:30:00|4.24|2.84|4.3|2.9|4.31|2.91|4.22|2.82|0
1675366500000|2023-02-02 19:35:00|4.29|2.89|4.3|2.9|4.34|2.94|4.26|2.86|0
1675366800000|2023-02-02 19:40:00|4.31|2.91|4.31|2.91|4.34|2.94|4.29|2.89|0
1675367100000|2023-02-02 19:45:00|4.32|2.92|4.17|2.77|4.33|2.93|4.11|2.71|0
1675367400000|2023-02-02 19:50:00|4.16|2.76|4.18|2.78|4.2|2.8|4.14|2.74|0
1675367700000|2023-02-02 19:55:00|4.19|2.79|4.25|2.85|4.25|2.85|4.19|2.79|0
1675368000000|2023-02-02 20:00:00|4.24|2.84|4.26|2.86|4.29|2.89|4.22|2.82|0
1675368300000|2023-02-02 20:05:00|4.25|2.85|4.24|2.84|4.27|2.87|4.17|2.77|0
1675368600000|2023-02-02 20:10:00|4.23|2.83|4.17|2.77|4.24|2.84|4.17|2.77|0
1675368900000|2023-02-02 20:15:00|4.18|2.78|4.2|2.8|4.21|2.81|4.15|2.75|0
1675369200000|2023-02-02 20:20:00|4.21|2.81|4.12|2.72|4.21|2.81|4.11|2.71|0
1675369500000|2023-02-02 20:25:00|4.11|2.71|4.12|2.72|4.16|2.76|4.1|2.7|0
1675369800000|2023-02-02 20:30:00|4.11|2.71|4.02|2.62|4.11|2.71|4.01|2.61|0
1675370100000|2023-02-02 20:35:00|4.01|2.61|4.16|2.76|4.16|2.76|4|2.6|0
1675370400000|2023-02-02 20:40:00|4.15|2.75|4.18|2.78|4.22|2.82|4.15|2.75|0
1675370700000|2023-02-02 20:45:00|4.19|2.79|4.17|2.77|4.2|2.8|4.15|2.75|0
1675371000000|2023-02-02 20:50:00|4.16|2.76|4.1|2.7|4.16|2.76|4.1|2.7|0
1675371300000|2023-02-02 20:55:00|4.11|2.71|4.06|2.66|4.12|2.72|4.05|2.65|0
1675371600000|2023-02-02 21:00:00|4.07|2.67|4.08|2.68|4.1|2.7|3.97|2.57|0
1675371900000|2023-02-02 21:05:00|4.07|2.67|4.25|2.85|4.26|2.86|4.07|2.67|0
1675372200000|2023-02-02 21:10:00|4.24|2.84|4.3|2.9|4.31|2.91|4.24|2.84|0
1675372500000|2023-02-02 21:15:00|4.49|2.69|4.49|2.69|4.5|2.7|4.46|2.66|0
1675372800000|2023-02-02 21:20:00|4.5|2.7|4.46|2.66|4.53|2.73|4.45|2.65|0
1675373100000|2023-02-02 21:25:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1675373400000|2023-02-02 21:30:00|4.51|2.71|4.57|2.77|4.62|2.82|4.49|2.69|0
1675373700000|2023-02-02 21:35:00|4.56|2.76|4.56|2.76|4.57|2.77|4.48|2.68|0
1675374000000|2023-02-02 21:40:00|4.57|2.77|4.56|2.76|4.57|2.77|4.52|2.72|0
1675374300000|2023-02-02 21:45:00|4.55|2.75|4.35|2.55|4.55|2.75|4.28|2.48|0
1675374600000|2023-02-02 21:50:00|4.34|2.54|4.36|2.56|4.37|2.57|4.34|2.54|0
1675374900000|2023-02-02 21:55:00|4.35|2.55|4.37|2.57|4.39|2.59|4.35|2.55|0
1675375200000|2023-02-02 22:00:00|4.38|2.58|4.38|2.58|4.38|2.58|4.37|2.57|0
1675375500000|2023-02-02 22:05:00|4.37|2.57|4.38|2.58|4.39|2.59|4.37|2.57|0
1675375800000|2023-02-02 22:10:00|4.37|2.57|4.37|2.57|4.38|2.58|4.37|2.57|0
1675376100000|2023-02-02 22:15:00|4.36|2.56|4.37|2.57|4.37|2.57|4.36|2.56|0
1675376400000|2023-02-02 22:20:00|4.36|2.56|4.37|2.57|4.37|2.57|4.36|2.56|0
1675376700000|2023-02-02 22:25:00|4.36|2.56|4.36|2.56|4.37|2.57|4.35|2.55|0
1675377000000|2023-02-02 22:30:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1675377300000|2023-02-02 22:35:00|4.33|2.53|4.28|2.48|4.33|2.53|4.27|2.47|0
1675377600000|2023-02-02 22:40:00|4.27|2.47|4.29|2.49|4.3|2.5|4.26|2.46|0
1675377900000|2023-02-02 22:45:00|4.3|2.5|4.26|2.46|4.3|2.5|4.26|2.46|0
1675378200000|2023-02-02 22:50:00|4.25|2.45|4.28|2.48|4.28|2.48|4.25|2.45|0
1675378500000|2023-02-02 22:55:00|4.27|2.47|4.27|2.47|4.28|2.48|4.27|2.47|0
1675378800000|2023-02-02 23:00:00|4.29|2.49|4.3|2.5|4.32|2.52|4.29|2.49|0
1675379100000|2023-02-02 23:05:00|4.29|2.49|4.33|2.53|4.34|2.54|4.29|2.49|0
1675379400000|2023-02-02 23:10:00|4.34|2.54|4.35|2.55|4.35|2.55|4.33|2.53|0
1675379700000|2023-02-02 23:15:00|4.34|2.54|4.35|2.55|4.36|2.56|4.34|2.54|0
1675380000000|2023-02-02 23:20:00|4.36|2.56|4.36|2.56|4.36|2.56|4.35|2.55|0
1675380300000|2023-02-02 23:25:00|4.35|2.55|4.36|2.56|4.36|2.56|4.35|2.55|0
1675380600000|2023-02-02 23:30:00|4.35|2.55|4.33|2.53|4.35|2.55|4.33|2.53|0
1675380900000|2023-02-02 23:35:00|4.34|2.54|4.35|2.55|4.35|2.55|4.33|2.53|0
1675381200000|2023-02-02 23:40:00|4.36|2.56|4.36|2.56|4.36|2.56|4.35|2.55|0
1675381500000|2023-02-02 23:45:00|4.35|2.55|4.37|2.57|4.38|2.58|4.35|2.55|0
1675381800000|2023-02-02 23:50:00|4.38|2.58|4.36|2.56|4.38|2.58|4.36|2.56|0
1675382100000|2023-02-02 23:55:00|4.37|2.57|4.37|2.57|4.37|2.57|4.36|2.56|0
1675382400000|2023-02-03 00:00:00|4.36|2.56|4.34|2.54|4.37|2.57|4.34|2.54|0
1675382700000|2023-02-03 00:05:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1675383000000|2023-02-03 00:10:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1675383300000|2023-02-03 00:15:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1675383600000|2023-02-03 00:20:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1675383900000|2023-02-03 00:25:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675384200000|2023-02-03 00:30:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1675384500000|2023-02-03 00:35:00|4.32|2.52|4.32|2.52|4.33|2.53|4.31|2.51|0
1675384800000|2023-02-03 00:40:00|4.31|2.51|4.33|2.53|4.33|2.53|4.31|2.51|0
1675385100000|2023-02-03 00:45:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675385400000|2023-02-03 00:50:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1675385700000|2023-02-03 00:55:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675386000000|2023-02-03 01:00:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1675386300000|2023-02-03 01:05:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1675386600000|2023-02-03 01:10:00|4.33|2.53|4.34|2.54|4.34|2.54|4.32|2.52|0
1675386900000|2023-02-03 01:15:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1675387200000|2023-02-03 01:20:00|4.32|2.52|4.3|2.5|4.33|2.53|4.3|2.5|0
1675387500000|2023-02-03 01:25:00|4.31|2.51|4.31|2.51|4.31|2.51|4.3|2.5|0
1675387800000|2023-02-03 01:30:00|4.3|2.5|4.3|2.5|4.31|2.51|4.29|2.49|0
1675388100000|2023-02-03 01:35:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675388400000|2023-02-03 01:40:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1675388700000|2023-02-03 01:45:00|4.31|2.51|4.31|2.51|4.31|2.51|4.31|2.51|0
1675389000000|2023-02-03 01:50:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675389300000|2023-02-03 01:55:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675389600000|2023-02-03 02:00:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675389900000|2023-02-03 02:05:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1675390200000|2023-02-03 02:10:00|4.31|2.51|4.34|2.54|4.34|2.54|4.31|2.51|0
1675390500000|2023-02-03 02:15:00|4.33|2.53|4.33|2.53|4.33|2.53|4.33|2.53|0
1675390800000|2023-02-03 02:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675391100000|2023-02-03 02:25:00|4.33|2.53|4.34|2.54|4.34|2.54|4.32|2.52|0
1675391400000|2023-02-03 02:30:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1675391700000|2023-02-03 02:35:00|4.34|2.54|4.35|2.55|4.35|2.55|4.33|2.53|0
1675392000000|2023-02-03 02:40:00|4.36|2.56|4.35|2.55|4.36|2.56|4.34|2.54|0
1675392300000|2023-02-03 02:45:00|4.34|2.54|4.35|2.55|4.36|2.56|4.34|2.54|0
1675392600000|2023-02-03 02:50:00|4.36|2.56|4.36|2.56|4.36|2.56|4.35|2.55|0
1675392900000|2023-02-03 02:55:00|4.35|2.55|4.34|2.54|4.36|2.56|4.34|2.54|0
1675393200000|2023-02-03 03:00:00|4.35|2.55|4.33|2.53|4.35|2.55|4.33|2.53|0
1675393500000|2023-02-03 03:05:00|4.34|2.54|4.34|2.54|4.34|2.54|4.33|2.53|0
1675393800000|2023-02-03 03:10:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1675394100000|2023-02-03 03:15:00|4.34|2.54|4.32|2.52|4.34|2.54|4.32|2.52|0
1675394400000|2023-02-03 03:20:00|4.33|2.53|4.33|2.53|4.33|2.53|4.31|2.51|0
1675394700000|2023-02-03 03:25:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1675395000000|2023-02-03 03:30:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675395600000|2023-02-03 03:40:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1675395900000|2023-02-03 03:45:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1675396500000|2023-02-03 03:55:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1675396800000|2023-02-03 04:00:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1675397100000|2023-02-03 04:05:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1675397400000|2023-02-03 04:10:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675398600000|2023-02-03 04:30:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675398900000|2023-02-03 04:35:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1675399200000|2023-02-03 04:40:00|4.31|2.51|4.31|2.51|4.31|2.51|4.3|2.5|0
1675399500000|2023-02-03 04:45:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1675400400000|2023-02-03 05:00:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1675400700000|2023-02-03 05:05:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1675401000000|2023-02-03 05:10:00|4.3|2.5|4.29|2.49|4.3|2.5|4.29|2.49|0
1675401300000|2023-02-03 05:15:00|4.3|2.5|4.29|2.49|4.3|2.5|4.29|2.49|0
1675401900000|2023-02-03 05:25:00|4.3|2.5|4.3|2.5|4.3|2.5|4.3|2.5|0
1675402200000|2023-02-03 05:30:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1675402500000|2023-02-03 05:35:00|4.28|2.48|4.28|2.48|4.29|2.49|4.28|2.48|0
1675402800000|2023-02-03 05:40:00|4.29|2.49|4.29|2.49|4.29|2.49|4.28|2.48|0
1675403100000|2023-02-03 05:45:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675403400000|2023-02-03 05:50:00|4.29|2.49|4.31|2.51|4.31|2.51|4.29|2.49|0
1675403700000|2023-02-03 05:55:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675404000000|2023-02-03 06:00:00|4.3|2.5|4.29|2.49|4.31|2.51|4.29|2.49|0
1675404300000|2023-02-03 06:05:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675404600000|2023-02-03 06:10:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675404900000|2023-02-03 06:15:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1675405800000|2023-02-03 06:30:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1675406100000|2023-02-03 06:35:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1675406400000|2023-02-03 06:40:00|4.33|2.53|4.31|2.51|4.33|2.53|4.31|2.51|0
1675406700000|2023-02-03 06:45:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675407000000|2023-02-03 06:50:00|4.32|2.52|4.31|2.51|4.32|2.52|4.3|2.5|0
1675407300000|2023-02-03 06:55:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675407600000|2023-02-03 07:00:00|4.32|2.52|4.32|2.52|4.33|2.53|4.31|2.51|0
1675407900000|2023-02-03 07:05:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1675408200000|2023-02-03 07:10:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1675408500000|2023-02-03 07:15:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1675408800000|2023-02-03 07:20:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1675409100000|2023-02-03 07:25:00|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1675409400000|2023-02-03 07:30:00|4.16|2.76|4.16|2.76|4.16|2.76|4.14|2.74|0
1675409700000|2023-02-03 07:35:00|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1675410000000|2023-02-03 07:40:00|4.17|2.77|4.16|2.76|4.19|2.79|4.16|2.76|0
1675410300000|2023-02-03 07:45:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1675410600000|2023-02-03 07:50:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1675410900000|2023-02-03 07:55:00|4.18|2.78|4.16|2.76|4.19|2.79|4.16|2.76|0
1675411200000|2023-02-03 08:00:00|4.17|2.77|4.19|2.79|4.2|2.8|4.16|2.76|0
1675411500000|2023-02-03 08:05:00|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1675411800000|2023-02-03 08:10:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1675412100000|2023-02-03 08:15:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1675412400000|2023-02-03 08:20:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1675412700000|2023-02-03 08:25:00|4.23|2.83|4.22|2.82|4.23|2.83|4.2|2.8|0
1675413000000|2023-02-03 08:30:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1675413300000|2023-02-03 08:35:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1675413600000|2023-02-03 08:40:00|4.22|2.82|4.22|2.82|4.22|2.82|4.19|2.79|0
1675413900000|2023-02-03 08:45:00|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1675414200000|2023-02-03 08:50:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1675414500000|2023-02-03 08:55:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1675414800000|2023-02-03 09:00:00|4.19|2.79|4.21|2.81|4.22|2.82|4.19|2.79|0
1675415100000|2023-02-03 09:05:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1675415400000|2023-02-03 09:10:00|4.19|2.79|4.17|2.77|4.2|2.8|4.17|2.77|0
1675415700000|2023-02-03 09:15:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1675416000000|2023-02-03 09:20:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1675416300000|2023-02-03 09:25:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1675416600000|2023-02-03 09:30:00|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1675416900000|2023-02-03 09:35:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1675417200000|2023-02-03 09:40:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1675417500000|2023-02-03 09:45:00|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1675417800000|2023-02-03 09:50:00|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1675418100000|2023-02-03 09:55:00|4.15|2.75|4.18|2.78|4.18|2.78|4.15|2.75|0
1675418400000|2023-02-03 10:00:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1675418700000|2023-02-03 10:05:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1675419000000|2023-02-03 10:10:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1675419300000|2023-02-03 10:15:00|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1675419600000|2023-02-03 10:20:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1675419900000|2023-02-03 10:25:00|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1675420200000|2023-02-03 10:30:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1675420500000|2023-02-03 10:35:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1675420800000|2023-02-03 10:40:00|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1675421100000|2023-02-03 10:45:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1675421400000|2023-02-03 10:50:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1675421700000|2023-02-03 10:55:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1675422000000|2023-02-03 11:00:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1675422300000|2023-02-03 11:05:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1675422600000|2023-02-03 11:10:00|4.21|2.81|4.19|2.79|4.22|2.82|4.19|2.79|0
1675422900000|2023-02-03 11:15:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1675423200000|2023-02-03 11:20:00|4.21|2.81|4.18|2.78|4.21|2.81|4.18|2.78|0
1675423500000|2023-02-03 11:25:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1675423800000|2023-02-03 11:30:00|4.16|2.76|4.14|2.74|4.17|2.77|4.14|2.74|0
1675424100000|2023-02-03 11:35:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1675424400000|2023-02-03 11:40:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1675424700000|2023-02-03 11:45:00|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1675425000000|2023-02-03 11:50:00|4.16|2.76|4.15|2.75|4.17|2.77|4.14|2.74|0
1675425300000|2023-02-03 11:55:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1675425600000|2023-02-03 12:00:00|4.15|2.75|4.13|2.73|4.16|2.76|4.12|2.72|0
1675425900000|2023-02-03 12:05:00|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1675426200000|2023-02-03 12:10:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1675426500000|2023-02-03 12:15:00|4.09|2.69|4.11|2.71|4.12|2.72|4.09|2.69|0
1675426800000|2023-02-03 12:20:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1675427100000|2023-02-03 12:25:00|4.12|2.72|4.12|2.72|4.14|2.74|4.12|2.72|0
1675427400000|2023-02-03 12:30:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1675427700000|2023-02-03 12:35:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1675428000000|2023-02-03 12:40:00|4.11|2.71|4.1|2.7|4.12|2.72|4.1|2.7|0
1675428300000|2023-02-03 12:45:00|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1675428600000|2023-02-03 12:50:00|4.07|2.67|4.08|2.68|4.1|2.7|4.07|2.67|0
1675428900000|2023-02-03 12:55:00|4.07|2.67|4.07|2.67|4.09|2.69|4.07|2.67|0
1675429200000|2023-02-03 13:00:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1675429500000|2023-02-03 13:05:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1675429800000|2023-02-03 13:10:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1675430100000|2023-02-03 13:15:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1675430400000|2023-02-03 13:20:00|4.06|2.66|4.08|2.68|4.08|2.68|4.05|2.65|0
1675430700000|2023-02-03 13:25:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1675431000000|2023-02-03 13:30:00|4.07|2.67|4.07|2.67|4.32|2.92|4.02|2.62|0
1675431300000|2023-02-03 13:35:00|4.09|2.69|4.04|2.64|4.15|2.75|4.01|2.61|0
1675431600000|2023-02-03 13:40:00|4.05|2.65|4.12|2.72|4.15|2.75|4.04|2.64|0
1675431900000|2023-02-03 13:45:00|4.11|2.71|4.19|2.79|4.21|2.81|4.11|2.71|0
1675432200000|2023-02-03 13:50:00|4.2|2.8|4.2|2.8|4.22|2.82|4.14|2.74|0
1675432500000|2023-02-03 13:55:00|4.21|2.81|4.2|2.8|4.24|2.84|4.19|2.79|0
1675432800000|2023-02-03 14:00:00|4.21|2.81|4.21|2.81|4.24|2.84|4.19|2.79|0
1675433100000|2023-02-03 14:05:00|4.22|2.82|4.26|2.86|4.26|2.86|4.21|2.81|0
1675433400000|2023-02-03 14:10:00|4.25|2.85|4.17|2.77|4.27|2.87|4.09|2.69|0
1675433700000|2023-02-03 14:15:00|4.16|2.76|4.16|2.76|4.17|2.77|4.13|2.73|0
1675434000000|2023-02-03 14:20:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1675434300000|2023-02-03 14:25:00|4.18|2.78|4.13|2.73|4.2|2.8|4.12|2.72|0
1675434600000|2023-02-03 14:30:00|4.14|2.74|4.06|2.66|4.14|2.74|4.05|2.65|0
1675434900000|2023-02-03 14:35:00|4.08|2.68|3.99|2.59|4.09|2.69|3.99|2.59|0
1675435200000|2023-02-03 14:40:00|4|2.6|3.98|2.58|4.01|2.61|3.96|2.56|0
1675435500000|2023-02-03 14:45:00|3.99|2.59|3.94|2.54|4.01|2.61|3.91|2.51|0
1675435800000|2023-02-03 14:50:00|3.96|2.56|4.02|2.62|4.19|2.79|3.92|2.52|0
1675436100000|2023-02-03 14:55:00|4.03|2.63|4.03|2.63|4.06|2.66|4|2.6|0
1675436400000|2023-02-03 15:00:00|4.11|2.71|4.08|2.68|4.14|2.74|4.02|2.62|0
1675436700000|2023-02-03 15:05:00|4.09|2.69|4.07|2.67|4.14|2.74|4.07|2.67|0
1675437000000|2023-02-03 15:10:00|4.08|2.68|3.97|2.57|4.1|2.7|3.97|2.57|0
1675437300000|2023-02-03 15:15:00|3.98|2.58|3.95|2.55|3.99|2.59|3.9|2.5|0
1675437600000|2023-02-03 15:20:00|4.09|2.69|3.96|2.56|4.09|2.69|3.96|2.56|0
1675437900000|2023-02-03 15:25:00|3.95|2.55|4.02|2.62|4.02|2.62|3.95|2.55|0
1675438200000|2023-02-03 15:30:00|4.01|2.61|3.95|2.55|4.03|2.63|3.95|2.55|0
1675438500000|2023-02-03 15:35:00|3.94|2.54|4|2.6|4.05|2.65|3.94|2.54|0
1675438800000|2023-02-03 15:40:00|4.01|2.61|4.05|2.65|4.08|2.68|4.01|2.61|0
1675439100000|2023-02-03 15:45:00|4.04|2.64|4.06|2.66|4.06|2.66|4.03|2.63|0
1675439400000|2023-02-03 15:50:00|4.07|2.67|4.1|2.7|4.11|2.71|4.07|2.67|0
1675439700000|2023-02-03 15:55:00|4.11|2.71|4.1|2.7|4.14|2.74|4.09|2.69|0
1675440000000|2023-02-03 16:00:00|4.11|2.71|4.09|2.69|4.11|2.71|4.05|2.65|0
1675440300000|2023-02-03 16:05:00|4.1|2.7|4.1|2.7|4.11|2.71|4.07|2.67|0
1675440600000|2023-02-03 16:10:00|4.09|2.69|4.05|2.65|4.1|2.7|4.05|2.65|0
1675440900000|2023-02-03 16:15:00|4.04|2.64|4.08|2.68|4.08|2.68|4.03|2.63|0
1675441200000|2023-02-03 16:20:00|4.07|2.67|4.06|2.66|4.1|2.7|4.04|2.64|0
1675441500000|2023-02-03 16:25:00|4.05|2.65|4.1|2.7|4.13|2.73|4.05|2.65|0
1675441800000|2023-02-03 16:30:00|4.09|2.69|4.05|2.65|4.1|2.7|4.05|2.65|0
1675442100000|2023-02-03 16:35:00|4.06|2.66|4.13|2.73|4.15|2.75|4.05|2.65|0
1675442400000|2023-02-03 16:40:00|4.14|2.74|4.12|2.72|4.15|2.75|4.08|2.68|0
1675442700000|2023-02-03 16:45:00|4.11|2.71|4.2|2.8|4.2|2.8|4.11|2.71|0
1675443000000|2023-02-03 16:50:00|4.19|2.79|4.17|2.77|4.19|2.79|4.14|2.74|0
1675443300000|2023-02-03 16:55:00|4.18|2.78|4.22|2.82|4.24|2.84|4.15|2.75|0
1675443600000|2023-02-03 17:00:00|4.23|2.83|4.19|2.79|4.24|2.84|4.18|2.78|0
1675443900000|2023-02-03 17:05:00|4.18|2.78|4.18|2.78|4.19|2.79|4.16|2.76|0
1675444200000|2023-02-03 17:10:00|4.17|2.77|4.13|2.73|4.18|2.78|4.13|2.73|0
1675444500000|2023-02-03 17:15:00|4.14|2.74|4.12|2.72|4.15|2.75|4.11|2.71|0
1675444800000|2023-02-03 17:20:00|4.13|2.73|4.1|2.7|4.14|2.74|4.09|2.69|0
1675445100000|2023-02-03 17:25:00|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1675445400000|2023-02-03 17:30:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1675445700000|2023-02-03 17:35:00|4.11|2.71|4.1|2.7|4.11|2.71|4.08|2.68|0
1675446000000|2023-02-03 17:40:00|4.11|2.71|4.11|2.71|4.11|2.71|4.08|2.68|0
1675446300000|2023-02-03 17:45:00|4.1|2.7|4.14|2.74|4.14|2.74|4.09|2.69|0
1675446600000|2023-02-03 17:50:00|4.13|2.73|4.16|2.76|4.18|2.78|4.12|2.72|0
1675446900000|2023-02-03 17:55:00|4.17|2.77|4.1|2.7|4.28|2.88|4.09|2.69|0
1675447200000|2023-02-03 18:00:00|4.11|2.71|4.25|2.85|4.26|2.86|4.11|2.71|0
1675447500000|2023-02-03 18:05:00|4.24|2.84|4.31|2.91|4.32|2.92|4.22|2.82|0
1675447800000|2023-02-03 18:10:00|4.32|2.92|4.28|2.88|4.34|2.94|4.28|2.88|0
1675448100000|2023-02-03 18:15:00|4.27|2.87|4.28|2.88|4.3|2.9|4.26|2.86|0
1675448400000|2023-02-03 18:20:00|4.29|2.89|4.29|2.89|4.3|2.9|4.25|2.85|0
1675448700000|2023-02-03 18:25:00|4.28|2.88|4.31|2.91|4.32|2.92|4.27|2.87|0
1675449000000|2023-02-03 18:30:00|4.32|2.92|4.35|2.95|4.36|2.96|4.31|2.91|0
1675449300000|2023-02-03 18:35:00|4.34|2.94|4.31|2.91|4.36|2.96|4.3|2.9|0
1675449600000|2023-02-03 18:40:00|4.32|2.92|4.38|2.98|4.38|2.98|4.31|2.91|0
1675449900000|2023-02-03 18:45:00|4.37|2.97|4.35|2.95|4.42|3.02|4.33|2.93|0
1675450200000|2023-02-03 18:50:00|4.34|2.94|4.28|2.88|4.34|2.94|4.28|2.88|0
1675450500000|2023-02-03 18:55:00|4.29|2.89|4.31|2.91|4.32|2.92|4.27|2.87|0
1675450800000|2023-02-03 19:00:00|4.32|2.92|4.33|2.93|4.34|2.94|4.3|2.9|0
1675451100000|2023-02-03 19:05:00|4.34|2.94|4.33|2.93|4.35|2.95|4.29|2.89|0
1675451400000|2023-02-03 19:10:00|4.32|2.92|4.18|2.78|4.37|2.97|4.18|2.78|0
1675451700000|2023-02-03 19:15:00|4.19|2.79|4.23|2.83|4.25|2.85|4.18|2.78|0
1675452000000|2023-02-03 19:20:00|4.22|2.82|4.25|2.85|4.26|2.86|4.21|2.81|0
1675452300000|2023-02-03 19:25:00|4.26|2.86|4.21|2.81|4.26|2.86|4.21|2.81|0
1675452600000|2023-02-03 19:30:00|4.22|2.82|4.23|2.83|4.27|2.87|4.21|2.81|0
1675452900000|2023-02-03 19:35:00|4.22|2.82|4.16|2.76|4.23|2.83|4.16|2.76|0
1675453200000|2023-02-03 19:40:00|4.17|2.77|4.21|2.81|4.21|2.81|4.15|2.75|0
1675453500000|2023-02-03 19:45:00|4.22|2.82|4.2|2.8|4.23|2.83|4.2|2.8|0
1675453800000|2023-02-03 19:50:00|4.21|2.81|4.21|2.81|4.24|2.84|4.2|2.8|0
1675454100000|2023-02-03 19:55:00|4.22|2.82|4.27|2.87|4.29|2.89|4.2|2.8|0
1675454400000|2023-02-03 20:00:00|4.28|2.88|4.3|2.9|4.33|2.93|4.28|2.88|0
1675454700000|2023-02-03 20:05:00|4.31|2.91|4.1|2.7|4.33|2.93|4.1|2.7|0
1675455000000|2023-02-03 20:10:00|4.11|2.71|4.07|2.67|4.13|2.73|4.07|2.67|0
1675455300000|2023-02-03 20:15:00|4.08|2.68|4.03|2.63|4.09|2.69|4.01|2.61|0
1675455600000|2023-02-03 20:20:00|4.04|2.64|4.19|2.79|4.21|2.81|4.03|2.63|0
1675455900000|2023-02-03 20:25:00|4.18|2.78|4.21|2.81|4.21|2.81|4.16|2.76|0
1675456200000|2023-02-03 20:30:00|4.2|2.8|4.23|2.83|4.23|2.83|4.17|2.77|0
1675456500000|2023-02-03 20:35:00|4.22|2.82|4.24|2.84|4.25|2.85|4.21|2.81|0
1675456800000|2023-02-03 20:40:00|4.25|2.85|4.24|2.84|4.25|2.85|4.2|2.8|0
1675457100000|2023-02-03 20:45:00|4.23|2.83|4.27|2.87|4.27|2.87|4.22|2.82|0
1675457400000|2023-02-03 20:50:00|4.26|2.86|4.19|2.79|4.27|2.87|4.19|2.79|0
1675457700000|2023-02-03 20:55:00|4.2|2.8|4.21|2.81|4.21|2.81|4.18|2.78|0
1675458000000|2023-02-03 21:00:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1675458300000|2023-02-03 21:05:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1675458600000|2023-02-03 21:10:00|4.24|2.84|4.23|2.83|4.25|2.85|4.22|2.82|0
1675646100000|2023-02-06 01:15:00|4.28|2.48|4.28|2.48|4.28|2.48|4.27|2.47|0
1675646400000|2023-02-06 01:20:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675646700000|2023-02-06 01:25:00|4.29|2.49|4.29|2.49|4.29|2.49|4.28|2.48|0
1675647000000|2023-02-06 01:30:00|4.3|2.5|4.28|2.48|4.32|2.52|4.27|2.47|0
1675647300000|2023-02-06 01:35:00|4.29|2.49|4.26|2.46|4.29|2.49|4.25|2.45|0
1675647600000|2023-02-06 01:40:00|4.25|2.45|4.25|2.45|4.25|2.45|4.25|2.45|0
1675647900000|2023-02-06 01:45:00|4.26|2.46|4.26|2.46|4.26|2.46|4.25|2.45|0
1675648200000|2023-02-06 01:50:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1675648500000|2023-02-06 01:55:00|4.27|2.47|4.26|2.46|4.27|2.47|4.26|2.46|0
1675648800000|2023-02-06 02:00:00|4.27|2.47|4.25|2.45|4.28|2.48|4.25|2.45|0
1675649100000|2023-02-06 02:05:00|4.26|2.46|4.26|2.46|4.27|2.47|4.26|2.46|0
1675649400000|2023-02-06 02:10:00|4.27|2.47|4.27|2.47|4.27|2.47|4.25|2.45|0
1675649700000|2023-02-06 02:15:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1675650000000|2023-02-06 02:20:00|4.26|2.46|4.27|2.47|4.27|2.47|4.26|2.46|0
1675650300000|2023-02-06 02:25:00|4.26|2.46|4.28|2.48|4.28|2.48|4.26|2.46|0
1675650600000|2023-02-06 02:30:00|4.27|2.47|4.28|2.48|4.28|2.48|4.27|2.47|0
1675650900000|2023-02-06 02:35:00|4.29|2.49|4.28|2.48|4.29|2.49|4.26|2.46|0
1675651200000|2023-02-06 02:40:00|4.29|2.49|4.28|2.48|4.29|2.49|4.27|2.47|0
1675651500000|2023-02-06 02:45:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1675651800000|2023-02-06 02:50:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675652100000|2023-02-06 02:55:00|4.29|2.49|4.3|2.5|4.3|2.5|4.29|2.49|0
1675652400000|2023-02-06 03:00:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675652700000|2023-02-06 03:05:00|4.3|2.5|4.29|2.49|4.3|2.5|4.29|2.49|0
1675653000000|2023-02-06 03:10:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675653300000|2023-02-06 03:15:00|4.31|2.51|4.29|2.49|4.31|2.51|4.29|2.49|0
1675653600000|2023-02-06 03:20:00|4.3|2.5|4.3|2.5|4.31|2.51|4.29|2.49|0
1675653900000|2023-02-06 03:25:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675654200000|2023-02-06 03:30:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675654500000|2023-02-06 03:35:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675654800000|2023-02-06 03:40:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675655100000|2023-02-06 03:45:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675655400000|2023-02-06 03:50:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675656300000|2023-02-06 04:05:00|4.31|2.51|4.3|2.5|4.32|2.52|4.3|2.5|0
1675656600000|2023-02-06 04:10:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675656900000|2023-02-06 04:15:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1675657200000|2023-02-06 04:20:00|4.28|2.48|4.29|2.49|4.3|2.5|4.28|2.48|0
1675657500000|2023-02-06 04:25:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675658100000|2023-02-06 04:35:00|4.29|2.49|4.3|2.5|4.3|2.5|4.29|2.49|0
1675658400000|2023-02-06 04:40:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1675658700000|2023-02-06 04:45:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1675659000000|2023-02-06 04:50:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1675659300000|2023-02-06 04:55:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1675659600000|2023-02-06 05:00:00|4.31|2.51|4.29|2.49|4.31|2.51|4.29|2.49|0
1675659900000|2023-02-06 05:05:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1675660200000|2023-02-06 05:10:00|4.31|2.51|4.31|2.51|4.31|2.51|4.3|2.5|0
1675660500000|2023-02-06 05:15:00|4.3|2.5|4.31|2.51|4.32|2.52|4.3|2.5|0
1675660800000|2023-02-06 05:20:00|4.32|2.52|4.33|2.53|4.33|2.53|4.31|2.51|0
1675661100000|2023-02-06 05:25:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1675661400000|2023-02-06 05:30:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1675661700000|2023-02-06 05:35:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1675662000000|2023-02-06 05:40:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1675662300000|2023-02-06 05:45:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675662600000|2023-02-06 05:50:00|4.3|2.5|4.3|2.5|4.31|2.51|4.29|2.49|0
1675662900000|2023-02-06 05:55:00|4.31|2.51|4.29|2.49|4.31|2.51|4.29|2.49|0
1675663200000|2023-02-06 06:00:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675663500000|2023-02-06 06:05:00|4.29|2.49|4.3|2.5|4.3|2.5|4.29|2.49|0
1675663800000|2023-02-06 06:10:00|4.29|2.49|4.29|2.49|4.3|2.5|4.29|2.49|0
1675664100000|2023-02-06 06:15:00|4.3|2.5|4.31|2.51|4.31|2.51|4.29|2.49|0
1675664400000|2023-02-06 06:20:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675664700000|2023-02-06 06:25:00|4.3|2.5|4.28|2.48|4.3|2.5|4.28|2.48|0
1675665000000|2023-02-06 06:30:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1675665300000|2023-02-06 06:35:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1675665600000|2023-02-06 06:40:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1675665900000|2023-02-06 06:45:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1675666200000|2023-02-06 06:50:00|4.31|2.51|4.34|2.54|4.34|2.54|4.31|2.51|0
1675666500000|2023-02-06 06:55:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1675666800000|2023-02-06 07:00:00|4.32|2.52|4.34|2.54|4.34|2.54|4.32|2.52|0
1675667100000|2023-02-06 07:05:00|4.14|2.74|4.13|2.73|4.15|2.75|4.12|2.72|0
1675667400000|2023-02-06 07:10:00|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1675667700000|2023-02-06 07:15:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1675668000000|2023-02-06 07:20:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1675668300000|2023-02-06 07:25:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1675668600000|2023-02-06 07:30:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1675668900000|2023-02-06 07:35:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1675669200000|2023-02-06 07:40:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1675669500000|2023-02-06 07:45:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1675669800000|2023-02-06 07:50:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1675670100000|2023-02-06 07:55:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1675670400000|2023-02-06 08:00:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1675670700000|2023-02-06 08:05:00|4.11|2.71|4.11|2.71|4.12|2.72|4.09|2.69|0
1675671000000|2023-02-06 08:10:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1675671300000|2023-02-06 08:15:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1675671600000|2023-02-06 08:20:00|4.12|2.72|4.01|2.61|4.12|2.72|3.91|2.51|0
1675671900000|2023-02-06 08:25:00|4.02|2.62|4.03|2.63|4.04|2.64|4.01|2.61|0
1675672200000|2023-02-06 08:30:00|4.04|2.64|4|2.6|4.04|2.64|3.99|2.59|0
1675672500000|2023-02-06 08:35:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1675672800000|2023-02-06 08:40:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1675673100000|2023-02-06 08:45:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1675673400000|2023-02-06 08:50:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1675673700000|2023-02-06 08:55:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1675674000000|2023-02-06 09:00:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1675674300000|2023-02-06 09:05:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1675674600000|2023-02-06 09:10:00|4.04|2.64|4.06|2.66|4.07|2.67|4.03|2.63|0
1675674900000|2023-02-06 09:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1675675200000|2023-02-06 09:20:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1675675500000|2023-02-06 09:25:00|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1675675800000|2023-02-06 09:30:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1675676100000|2023-02-06 09:35:00|4.05|2.65|4.1|2.7|4.1|2.7|4.05|2.65|0
1675676400000|2023-02-06 09:40:00|4.09|2.69|4.12|2.72|4.13|2.73|4.09|2.69|0
1675676700000|2023-02-06 09:45:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1675677000000|2023-02-06 09:50:00|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1675677300000|2023-02-06 09:55:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1675677600000|2023-02-06 10:00:00|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1675677900000|2023-02-06 10:05:00|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1675678200000|2023-02-06 10:10:00|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1675678500000|2023-02-06 10:15:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1675678800000|2023-02-06 10:20:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1675679100000|2023-02-06 10:25:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1675679400000|2023-02-06 10:30:00|4.18|2.78|4.18|2.78|4.18|2.78|4.16|2.76|0
1675679700000|2023-02-06 10:35:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1675680000000|2023-02-06 10:40:00|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1675680300000|2023-02-06 10:45:00|4.18|2.78|4.21|2.81|4.21|2.81|4.17|2.77|0
1675680600000|2023-02-06 10:50:00|4.2|2.8|4.17|2.77|4.21|2.81|4.17|2.77|0
1675680900000|2023-02-06 10:55:00|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1675681200000|2023-02-06 11:00:00|4.15|2.75|4.18|2.78|4.18|2.78|4.15|2.75|0
1675681500000|2023-02-06 11:05:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1675681800000|2023-02-06 11:10:00|4.19|2.79|4.18|2.78|4.2|2.8|4.17|2.77|0
1675682100000|2023-02-06 11:15:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1675682400000|2023-02-06 11:20:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1675682700000|2023-02-06 11:25:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1675683000000|2023-02-06 11:30:00|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1675683300000|2023-02-06 11:35:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1675683600000|2023-02-06 11:40:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1675683900000|2023-02-06 11:45:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1675684200000|2023-02-06 11:50:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1675684500000|2023-02-06 11:55:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1675684800000|2023-02-06 12:00:00|4.11|2.71|4.13|2.73|4.13|2.73|4.1|2.7|0
1675685100000|2023-02-06 12:05:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1675685400000|2023-02-06 12:10:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1675685700000|2023-02-06 12:15:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1675686000000|2023-02-06 12:20:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1675686300000|2023-02-06 12:25:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1675686600000|2023-02-06 12:30:00|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1675686900000|2023-02-06 12:35:00|4.1|2.7|4.08|2.68|4.1|2.7|4.07|2.67|0
1675687200000|2023-02-06 12:40:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1675687500000|2023-02-06 12:45:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1675687800000|2023-02-06 12:50:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1675688100000|2023-02-06 12:55:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1675688400000|2023-02-06 13:00:00|4.07|2.67|4.08|2.68|4.08|2.68|4.05|2.65|0
1675688700000|2023-02-06 13:05:00|4.07|2.67|4.07|2.67|4.09|2.69|4.07|2.67|0
1675689000000|2023-02-06 13:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1675689300000|2023-02-06 13:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1675689600000|2023-02-06 13:20:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1675689900000|2023-02-06 13:25:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1675690200000|2023-02-06 13:30:00|4.08|2.68|4.12|2.72|4.12|2.72|4.08|2.68|0
1675690500000|2023-02-06 13:35:00|4.13|2.73|4.07|2.67|4.21|2.81|4.07|2.67|0
1675690800000|2023-02-06 13:40:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1675691100000|2023-02-06 13:45:00|4.05|2.65|4.08|2.68|4.08|2.68|4.04|2.64|0
1675691400000|2023-02-06 13:50:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1675691700000|2023-02-06 13:55:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1675692000000|2023-02-06 14:00:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1675692300000|2023-02-06 14:05:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1675692600000|2023-02-06 14:10:00|4.06|2.66|4.05|2.65|4.07|2.67|4.05|2.65|0
1675692900000|2023-02-06 14:15:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1675693200000|2023-02-06 14:20:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1675693500000|2023-02-06 14:25:00|4.03|2.63|4.02|2.62|4.03|2.63|4|2.6|0
1675693800000|2023-02-06 14:30:00|4.01|2.61|3.94|2.54|4.01|2.61|3.93|2.53|0
1675694100000|2023-02-06 14:35:00|3.95|2.55|4.02|2.62|4.07|2.67|3.94|2.54|0
1675694400000|2023-02-06 14:40:00|4.01|2.61|4.06|2.66|4.08|2.68|4.01|2.61|0
1675694700000|2023-02-06 14:45:00|4.07|2.67|4.02|2.62|4.07|2.67|4.01|2.61|0
1675695000000|2023-02-06 14:50:00|4.03|2.63|4.03|2.63|4.07|2.67|3.99|2.59|0
1675695300000|2023-02-06 14:55:00|4.02|2.62|4.01|2.61|4.05|2.65|4|2.6|0
1675695600000|2023-02-06 15:00:00|4|2.6|4|2.6|4.03|2.63|3.97|2.57|0
1675695900000|2023-02-06 15:05:00|3.99|2.59|3.98|2.58|4.03|2.63|3.97|2.57|0
1675696200000|2023-02-06 15:10:00|3.97|2.57|4.04|2.64|4.05|2.65|3.97|2.57|0
1675696500000|2023-02-06 15:15:00|4.05|2.65|4.1|2.7|4.1|2.7|4.04|2.64|0
1675696800000|2023-02-06 15:20:00|4.09|2.69|4.12|2.72|4.13|2.73|4.09|2.69|0
1675697100000|2023-02-06 15:25:00|4.11|2.71|4.13|2.73|4.14|2.74|4.1|2.7|0
1675697400000|2023-02-06 15:30:00|4.14|2.74|4.14|2.74|4.18|2.78|4.13|2.73|0
1675697700000|2023-02-06 15:35:00|4.15|2.75|4.12|2.72|4.15|2.75|4.11|2.71|0
1675698000000|2023-02-06 15:40:00|4.11|2.71|4.07|2.67|4.13|2.73|4|2.6|0
1675698300000|2023-02-06 15:45:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1675698600000|2023-02-06 15:50:00|4.05|2.65|3.97|2.57|4.05|2.65|3.96|2.56|0
1675698900000|2023-02-06 15:55:00|3.98|2.58|4|2.6|4.06|2.66|3.96|2.56|0
1675699200000|2023-02-06 16:00:00|4.01|2.61|4.02|2.62|4.02|2.62|3.99|2.59|0
1675699500000|2023-02-06 16:05:00|4.01|2.61|4.01|2.61|4.02|2.62|3.95|2.55|0
1675699800000|2023-02-06 16:10:00|4|2.6|4.01|2.61|4.02|2.62|3.99|2.59|0
1675700100000|2023-02-06 16:15:00|4|2.6|3.95|2.55|4.01|2.61|3.94|2.54|0
1675700400000|2023-02-06 16:20:00|3.96|2.56|3.95|2.55|3.97|2.57|3.94|2.54|0
1675700700000|2023-02-06 16:25:00|3.94|2.54|4.03|2.63|4.03|2.63|3.93|2.53|0
1675701000000|2023-02-06 16:30:00|4.02|2.62|3.99|2.59|4.02|2.62|3.95|2.55|0
1675701300000|2023-02-06 16:35:00|4|2.6|4|2.6|4|2.6|3.98|2.58|0
1675701600000|2023-02-06 16:40:00|4.01|2.61|4.02|2.62|4.03|2.63|4|2.6|0
1675701900000|2023-02-06 16:45:00|4.01|2.61|4.05|2.65|4.05|2.65|4.01|2.61|0
1675702200000|2023-02-06 16:50:00|4.04|2.64|4.05|2.65|4.06|2.66|4.02|2.62|0
1675702500000|2023-02-06 16:55:00|4.04|2.64|4.08|2.68|4.09|2.69|4.04|2.64|0
1675702800000|2023-02-06 17:00:00|4.07|2.67|4.09|2.69|4.11|2.71|4.07|2.67|0
1675703100000|2023-02-06 17:05:00|4.08|2.68|4.06|2.66|4.09|2.69|4.05|2.65|0
1675703400000|2023-02-06 17:10:00|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1675703700000|2023-02-06 17:15:00|4.08|2.68|4.11|2.71|4.11|2.71|4.06|2.66|0
1675704000000|2023-02-06 17:20:00|4.1|2.7|4.08|2.68|4.11|2.71|4.07|2.67|0
1675704300000|2023-02-06 17:25:00|4.09|2.69|4.08|2.68|4.09|2.69|4.07|2.67|0
1675704600000|2023-02-06 17:30:00|4.09|2.69|4.05|2.65|4.09|2.69|4.04|2.64|0
1675704900000|2023-02-06 17:35:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1675705200000|2023-02-06 17:40:00|4.03|2.63|4.06|2.66|4.06|2.66|4.02|2.62|0
1675705500000|2023-02-06 17:45:00|4.05|2.65|4.04|2.64|4.05|2.65|4.02|2.62|0
1675705800000|2023-02-06 17:50:00|4.03|2.63|4.06|2.66|4.07|2.67|4.03|2.63|0
1675706100000|2023-02-06 17:55:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1675706400000|2023-02-06 18:00:00|4.05|2.65|4.07|2.67|4.09|2.69|4.05|2.65|0
1675706700000|2023-02-06 18:05:00|4.06|2.66|4.05|2.65|4.08|2.68|4.04|2.64|0
1675707000000|2023-02-06 18:10:00|4.06|2.66|4.05|2.65|4.12|2.72|4.04|2.64|0
1675707300000|2023-02-06 18:15:00|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1675707600000|2023-02-06 18:20:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1675707900000|2023-02-06 18:25:00|4.03|2.63|4.07|2.67|4.07|2.67|4.03|2.63|0
1675708200000|2023-02-06 18:30:00|4.08|2.68|4.07|2.67|4.08|2.68|4.05|2.65|0
1675708500000|2023-02-06 18:35:00|4.06|2.66|4.07|2.67|4.08|2.68|4.05|2.65|0
1675708800000|2023-02-06 18:40:00|4.06|2.66|4.19|2.79|4.19|2.79|4.06|2.66|0
1675709100000|2023-02-06 18:45:00|4.05|2.65|4.06|2.66|4.07|2.67|4.04|2.64|0
1675709400000|2023-02-06 18:50:00|4.05|2.65|4.05|2.65|4.05|2.65|4.02|2.62|0
1675709700000|2023-02-06 18:55:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1675710000000|2023-02-06 19:00:00|4.01|2.61|3.99|2.59|4.01|2.61|3.98|2.58|0
1675710300000|2023-02-06 19:05:00|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1675710600000|2023-02-06 19:10:00|3.98|2.58|3.98|2.58|3.99|2.59|3.96|2.56|0
1675710900000|2023-02-06 19:15:00|3.97|2.57|3.95|2.55|3.98|2.58|3.93|2.53|0
1675711200000|2023-02-06 19:20:00|3.94|2.54|3.97|2.57|3.97|2.57|3.94|2.54|0
1675711500000|2023-02-06 19:25:00|3.98|2.58|3.98|2.58|3.99|2.59|3.96|2.56|0
1675711800000|2023-02-06 19:30:00|3.97|2.57|4.01|2.61|4.01|2.61|3.97|2.57|0
1675712100000|2023-02-06 19:35:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1675712400000|2023-02-06 19:40:00|4.02|2.62|4.01|2.61|4.04|2.64|4.01|2.61|0
1675712700000|2023-02-06 19:45:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1675713000000|2023-02-06 19:50:00|4.02|2.62|4|2.6|4.04|2.64|4|2.6|0
1675713300000|2023-02-06 19:55:00|4.01|2.61|3.99|2.59|4.02|2.62|3.99|2.59|0
1675713600000|2023-02-06 20:00:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1675713900000|2023-02-06 20:05:00|4.02|2.62|4.01|2.61|4.05|2.65|4.01|2.61|0
1675714200000|2023-02-06 20:10:00|4.02|2.62|4.05|2.65|4.06|2.66|4.02|2.62|0
1675714500000|2023-02-06 20:15:00|4.06|2.66|4.05|2.65|4.07|2.67|4.03|2.63|0
1675714800000|2023-02-06 20:20:00|4.04|2.64|4.07|2.67|4.07|2.67|4.03|2.63|0
1675715100000|2023-02-06 20:25:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1675715400000|2023-02-06 20:30:00|4.1|2.7|4.05|2.65|4.11|2.71|4.04|2.64|0
1675715700000|2023-02-06 20:35:00|4.04|2.64|4.03|2.63|4.04|2.64|4.01|2.61|0
1675716000000|2023-02-06 20:40:00|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1675716300000|2023-02-06 20:45:00|4.05|2.65|4.05|2.65|4.07|2.67|4.03|2.63|0
1675716600000|2023-02-06 20:50:00|4.04|2.64|4|2.6|4.04|2.64|3.99|2.59|0
1675716900000|2023-02-06 20:55:00|4.01|2.61|4.01|2.61|4.04|2.64|4|2.6|0
1675717200000|2023-02-06 21:00:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1675717500000|2023-02-06 21:05:00|4.02|2.62|4.05|2.65|4.06|2.66|4.01|2.61|0
1675717800000|2023-02-06 21:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1675718100000|2023-02-06 21:15:00|4.26|2.46|4.26|2.46|4.26|2.46|4.26|2.46|0
1675718700000|2023-02-06 21:25:00|4.25|2.45|4.25|2.45|4.26|2.46|4.25|2.45|0
1675719000000|2023-02-06 21:30:00|4.26|2.46|4.25|2.45|4.26|2.46|4.25|2.45|0
1675719900000|2023-02-06 21:45:00|4.26|2.46|4.26|2.46|4.26|2.46|4.25|2.45|0
1675720200000|2023-02-06 21:50:00|4.25|2.45|4.25|2.45|4.25|2.45|4.25|2.45|0
1675722600000|2023-02-06 22:30:00|4.24|2.44|4.25|2.45|4.25|2.45|4.24|2.44|0
1675722900000|2023-02-06 22:35:00|4.24|2.44|4.24|2.44|4.24|2.44|4.24|2.44|0
1675724400000|2023-02-06 23:00:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1675725000000|2023-02-06 23:10:00|4.23|2.43|4.22|2.42|4.24|2.44|4.21|2.41|0
1675725300000|2023-02-06 23:15:00|4.23|2.43|4.21|2.41|4.23|2.43|4.21|2.41|0
1675725600000|2023-02-06 23:20:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1675725900000|2023-02-06 23:25:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1675726200000|2023-02-06 23:30:00|4.23|2.43|4.22|2.42|4.23|2.43|4.22|2.42|0
1675726500000|2023-02-06 23:35:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1675726800000|2023-02-06 23:40:00|4.21|2.41|4.21|2.41|4.22|2.42|4.2|2.4|0
1675727100000|2023-02-06 23:45:00|4.2|2.4|4.19|2.39|4.21|2.41|4.19|2.39|0
1675727400000|2023-02-06 23:50:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1675727700000|2023-02-06 23:55:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1675728000000|2023-02-07 00:00:00|4.18|2.38|4.19|2.39|4.2|2.4|4.18|2.38|0
1675728300000|2023-02-07 00:05:00|4.2|2.4|4.18|2.38|4.2|2.4|4.18|2.38|0
1675728600000|2023-02-07 00:10:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675729200000|2023-02-07 00:20:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675729500000|2023-02-07 00:25:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1675729800000|2023-02-07 00:30:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675730100000|2023-02-07 00:35:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675730400000|2023-02-07 00:40:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675730700000|2023-02-07 00:45:00|4.18|2.38|4.16|2.36|4.18|2.38|4.16|2.36|0
1675731000000|2023-02-07 00:50:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1675731300000|2023-02-07 00:55:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675731600000|2023-02-07 01:00:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1675731900000|2023-02-07 01:05:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675732200000|2023-02-07 01:10:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1675732800000|2023-02-07 01:20:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1675733100000|2023-02-07 01:25:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1675733400000|2023-02-07 01:30:00|4.13|2.33|4.15|2.35|4.15|2.35|4.13|2.33|0
1675733700000|2023-02-07 01:35:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675734000000|2023-02-07 01:40:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1675734300000|2023-02-07 01:45:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675734600000|2023-02-07 01:50:00|4.15|2.35|4.15|2.35|4.16|2.36|4.14|2.34|0
1675734900000|2023-02-07 01:55:00|4.14|2.34|4.14|2.34|4.15|2.35|4.13|2.33|0
1675735200000|2023-02-07 02:00:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1675735500000|2023-02-07 02:05:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1675735800000|2023-02-07 02:10:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1675736100000|2023-02-07 02:15:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675736400000|2023-02-07 02:20:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675736700000|2023-02-07 02:25:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675737600000|2023-02-07 02:40:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675737900000|2023-02-07 02:45:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675738200000|2023-02-07 02:50:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1675739100000|2023-02-07 03:05:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1675739700000|2023-02-07 03:15:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1675740600000|2023-02-07 03:30:00|4.15|2.35|4.15|2.35|4.16|2.36|4.14|2.34|0
1675740900000|2023-02-07 03:35:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675741200000|2023-02-07 03:40:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1675741500000|2023-02-07 03:45:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1675741800000|2023-02-07 03:50:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675742100000|2023-02-07 03:55:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675742400000|2023-02-07 04:00:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675742700000|2023-02-07 04:05:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1675743000000|2023-02-07 04:10:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675743300000|2023-02-07 04:15:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675743600000|2023-02-07 04:20:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675744500000|2023-02-07 04:35:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675744800000|2023-02-07 04:40:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1675745100000|2023-02-07 04:45:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1675746300000|2023-02-07 05:05:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1675746900000|2023-02-07 05:15:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1675747800000|2023-02-07 05:30:00|4.17|2.37|4.17|2.37|4.18|2.38|4.16|2.36|0
1675748100000|2023-02-07 05:35:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1675748400000|2023-02-07 05:40:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1675749300000|2023-02-07 05:55:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1675749600000|2023-02-07 06:00:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675749900000|2023-02-07 06:05:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675750200000|2023-02-07 06:10:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675751100000|2023-02-07 06:25:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675751400000|2023-02-07 06:30:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675751700000|2023-02-07 06:35:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675752000000|2023-02-07 06:40:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675752300000|2023-02-07 06:45:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1675752600000|2023-02-07 06:50:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1675753200000|2023-02-07 07:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1675753500000|2023-02-07 07:05:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1675753800000|2023-02-07 07:10:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1675754100000|2023-02-07 07:15:00|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1675754400000|2023-02-07 07:20:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1675754700000|2023-02-07 07:25:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1675755000000|2023-02-07 07:30:00|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1675755300000|2023-02-07 07:35:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1675755900000|2023-02-07 07:45:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1675756200000|2023-02-07 07:50:00|3.99|2.59|3.99|2.59|3.99|2.59|3.97|2.57|0
1675756500000|2023-02-07 07:55:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1675756800000|2023-02-07 08:00:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1675757100000|2023-02-07 08:05:00|4.01|2.61|4.01|2.61|4.06|2.66|4|2.6|0
1675757400000|2023-02-07 08:10:00|4.02|2.62|4.03|2.63|4.04|2.64|4.01|2.61|0
1675757700000|2023-02-07 08:15:00|4.02|2.62|3.99|2.59|4.03|2.63|3.98|2.58|0
1675758000000|2023-02-07 08:20:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1675758300000|2023-02-07 08:25:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1675758600000|2023-02-07 08:30:00|3.99|2.59|3.98|2.58|4.01|2.61|3.98|2.58|0
1675758900000|2023-02-07 08:35:00|3.97|2.57|4|2.6|4.01|2.61|3.97|2.57|0
1675759200000|2023-02-07 08:40:00|3.99|2.59|3.99|2.59|4|2.6|3.97|2.57|0
1675759500000|2023-02-07 08:45:00|3.98|2.58|3.96|2.56|3.98|2.58|3.95|2.55|0
1675759800000|2023-02-07 08:50:00|3.97|2.57|3.98|2.58|3.98|2.58|3.96|2.56|0
1675760100000|2023-02-07 08:55:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1675760400000|2023-02-07 09:00:00|3.96|2.56|3.95|2.55|3.96|2.56|3.94|2.54|0
1675760700000|2023-02-07 09:05:00|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1675761000000|2023-02-07 09:10:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1675761300000|2023-02-07 09:15:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1675761600000|2023-02-07 09:20:00|3.89|2.49|3.9|2.5|3.91|2.51|3.89|2.49|0
1675761900000|2023-02-07 09:25:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1675762200000|2023-02-07 09:30:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1675762500000|2023-02-07 09:35:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1675762800000|2023-02-07 09:40:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1675763100000|2023-02-07 09:45:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1675763400000|2023-02-07 09:50:00|3.88|2.48|3.89|2.49|3.9|2.5|3.88|2.48|0
1675763700000|2023-02-07 09:55:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1675764000000|2023-02-07 10:00:00|3.9|2.5|3.97|2.57|3.99|2.59|3.89|2.49|0
1675764300000|2023-02-07 10:05:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1675764600000|2023-02-07 10:10:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1675764900000|2023-02-07 10:15:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1675765200000|2023-02-07 10:20:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1675765500000|2023-02-07 10:25:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1675765800000|2023-02-07 10:30:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1675766100000|2023-02-07 10:35:00|3.94|2.54|3.96|2.56|3.96|2.56|3.94|2.54|0
1675766400000|2023-02-07 10:40:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1675766700000|2023-02-07 10:45:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1675767000000|2023-02-07 10:50:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1675767300000|2023-02-07 10:55:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1675767600000|2023-02-07 11:00:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1675767900000|2023-02-07 11:05:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1675768200000|2023-02-07 11:10:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1675768500000|2023-02-07 11:15:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1675768800000|2023-02-07 11:20:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1675769100000|2023-02-07 11:25:00|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1675769400000|2023-02-07 11:30:00|4|2.6|4|2.6|4.02|2.62|3.99|2.59|0
1675769700000|2023-02-07 11:35:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1675770000000|2023-02-07 11:40:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1675770300000|2023-02-07 11:45:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1675770600000|2023-02-07 11:50:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1675770900000|2023-02-07 11:55:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1675771200000|2023-02-07 12:00:00|3.99|2.59|3.97|2.57|4|2.6|3.97|2.57|0
1675771500000|2023-02-07 12:05:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1675771800000|2023-02-07 12:10:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1675772100000|2023-02-07 12:15:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1675772400000|2023-02-07 12:20:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1675772700000|2023-02-07 12:25:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1675773000000|2023-02-07 12:30:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1675773300000|2023-02-07 12:35:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1675773600000|2023-02-07 12:40:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1675773900000|2023-02-07 12:45:00|3.98|2.58|3.99|2.59|4|2.6|3.98|2.58|0
1675774200000|2023-02-07 12:50:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1675774500000|2023-02-07 12:55:00|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1675774800000|2023-02-07 13:00:00|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1675775100000|2023-02-07 13:05:00|3.99|2.59|3.99|2.59|3.99|2.59|3.97|2.57|0
1675775400000|2023-02-07 13:10:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1675775700000|2023-02-07 13:15:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1675776000000|2023-02-07 13:20:00|3.99|2.59|4.03|2.63|4.04|2.64|3.99|2.59|0
1675776300000|2023-02-07 13:25:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1675776600000|2023-02-07 13:30:00|4.02|2.62|4.05|2.65|4.06|2.66|4.02|2.62|0
1675776900000|2023-02-07 13:35:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1675777200000|2023-02-07 13:40:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1675777500000|2023-02-07 13:45:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1675777800000|2023-02-07 13:50:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1675778100000|2023-02-07 13:55:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1675778400000|2023-02-07 14:00:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1675778700000|2023-02-07 14:05:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1675779000000|2023-02-07 14:10:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1675779300000|2023-02-07 14:15:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1675779600000|2023-02-07 14:20:00|4.08|2.68|4.08|2.68|4.1|2.7|4.07|2.67|0
1675779900000|2023-02-07 14:25:00|4.09|2.69|4.1|2.7|4.1|2.7|4.07|2.67|0
1675780200000|2023-02-07 14:30:00|4.09|2.69|4.05|2.65|4.13|2.73|3.95|2.55|0
1675780500000|2023-02-07 14:35:00|4.04|2.64|4.02|2.62|4.07|2.67|4.01|2.61|0
1675780800000|2023-02-07 14:40:00|4.01|2.61|4|2.6|4.04|2.64|3.99|2.59|0
1675781100000|2023-02-07 14:45:00|4.01|2.61|4.02|2.62|4.05|2.65|4.01|2.61|0
1675781400000|2023-02-07 14:50:00|4.03|2.63|4.02|2.62|4.03|2.63|3.99|2.59|0
1675781700000|2023-02-07 14:55:00|4.01|2.61|4.03|2.63|4.04|2.64|4|2.6|0
1675782000000|2023-02-07 15:00:00|4.02|2.62|4.03|2.63|4.05|2.65|4.02|2.62|0
1675782300000|2023-02-07 15:05:00|4.04|2.64|4.04|2.64|4.05|2.65|4.01|2.61|0
1675782600000|2023-02-07 15:10:00|4.05|2.65|4.05|2.65|4.07|2.67|4.04|2.64|0
1675782900000|2023-02-07 15:15:00|4.06|2.66|4.03|2.63|4.07|2.67|4.03|2.63|0
1675783200000|2023-02-07 15:20:00|4.02|2.62|4.04|2.64|4.05|2.65|4.02|2.62|0
1675783500000|2023-02-07 15:25:00|4.03|2.63|4.06|2.66|4.08|2.68|4.03|2.63|0
1675783800000|2023-02-07 15:30:00|4.07|2.67|4.05|2.65|4.07|2.67|4.03|2.63|0
1675784100000|2023-02-07 15:35:00|4.04|2.64|4.02|2.62|4.06|2.66|4.02|2.62|0
1675784400000|2023-02-07 15:40:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1675784700000|2023-02-07 15:45:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1675785000000|2023-02-07 15:50:00|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1675785300000|2023-02-07 15:55:00|4.03|2.63|4.05|2.65|4.06|2.66|4.02|2.62|0
1675785600000|2023-02-07 16:00:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1675785900000|2023-02-07 16:05:00|4.05|2.65|3.97|2.57|4.05|2.65|3.95|2.55|0
1675786200000|2023-02-07 16:10:00|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1675786500000|2023-02-07 16:15:00|3.95|2.55|3.97|2.57|3.98|2.58|3.95|2.55|0
1675786800000|2023-02-07 16:20:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1675787100000|2023-02-07 16:25:00|3.97|2.57|3.96|2.56|3.98|2.58|3.95|2.55|0
1675787400000|2023-02-07 16:30:00|3.95|2.55|3.97|2.57|4.01|2.61|3.95|2.55|0
1675787700000|2023-02-07 16:35:00|3.96|2.56|3.97|2.57|3.98|2.58|3.95|2.55|0
1675788000000|2023-02-07 16:40:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1675788300000|2023-02-07 16:45:00|3.97|2.57|3.95|2.55|3.97|2.57|3.94|2.54|0
1675788600000|2023-02-07 16:50:00|3.94|2.54|3.97|2.57|3.97|2.57|3.94|2.54|0
1675788900000|2023-02-07 16:55:00|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1675789200000|2023-02-07 17:00:00|3.97|2.57|3.96|2.56|3.98|2.58|3.95|2.55|0
1675789500000|2023-02-07 17:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1675789800000|2023-02-07 17:10:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1675790100000|2023-02-07 17:15:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1675790400000|2023-02-07 17:20:00|3.97|2.57|4|2.6|4.01|2.61|3.97|2.57|0
1675790700000|2023-02-07 17:25:00|3.99|2.59|4|2.6|4.01|2.61|3.99|2.59|0
1675791000000|2023-02-07 17:30:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1675791300000|2023-02-07 17:35:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1675791600000|2023-02-07 17:40:00|3.98|2.58|3.9|2.5|4.13|2.73|3.86|2.46|0
1675791900000|2023-02-07 17:45:00|3.88|2.48|4|2.6|4.01|2.61|3.75|2.35|0
1675792200000|2023-02-07 17:50:00|3.88|2.48|3.86|2.46|3.93|2.53|3.85|2.45|0
1675792500000|2023-02-07 17:55:00|3.87|2.47|3.86|2.46|3.87|2.47|3.8|2.4|0
1675792800000|2023-02-07 18:00:00|3.82|2.42|3.9|2.5|3.9|2.5|3.81|2.41|0
1675793100000|2023-02-07 18:05:00|3.91|2.51|3.92|2.52|3.94|2.54|3.86|2.46|0
1675793400000|2023-02-07 18:10:00|3.91|2.51|3.97|2.57|3.98|2.58|3.89|2.49|0
1675793700000|2023-02-07 18:15:00|3.98|2.58|3.88|2.48|4.11|2.71|3.86|2.46|0
1675794000000|2023-02-07 18:20:00|3.9|2.5|3.95|2.55|3.98|2.58|3.88|2.48|0
1675794300000|2023-02-07 18:25:00|3.96|2.56|4.09|2.69|4.09|2.69|3.92|2.52|0
1675794600000|2023-02-07 18:30:00|4.12|2.72|4.02|2.62|4.24|2.84|3.87|2.47|0
1675794900000|2023-02-07 18:35:00|4.03|2.63|3.96|2.56|4.03|2.63|3.93|2.53|0
1675795200000|2023-02-07 18:40:00|3.95|2.55|4.05|2.65|4.06|2.66|3.87|2.47|0
1675795500000|2023-02-07 18:45:00|4.06|2.66|4.01|2.61|4.12|2.72|4.01|2.61|0
1675795800000|2023-02-07 18:50:00|4.02|2.62|3.95|2.55|4.02|2.62|3.94|2.54|0
1675796100000|2023-02-07 18:55:00|3.94|2.54|3.93|2.53|3.95|2.55|3.91|2.51|0
1675796400000|2023-02-07 19:00:00|3.92|2.52|3.83|2.43|3.93|2.53|3.83|2.43|0
1675796700000|2023-02-07 19:05:00|3.84|2.44|3.74|2.34|3.84|2.44|3.72|2.32|0
1675797000000|2023-02-07 19:10:00|3.73|2.33|3.7|2.3|3.74|2.34|3.68|2.28|0
1675797300000|2023-02-07 19:15:00|3.68|2.28|3.67|2.27|3.7|2.3|3.65|2.25|0
1675797600000|2023-02-07 19:20:00|3.68|2.28|3.66|2.26|3.72|2.32|3.65|2.25|0
1675797900000|2023-02-07 19:25:00|3.67|2.27|3.68|2.28|3.7|2.3|3.64|2.24|0
1675798200000|2023-02-07 19:30:00|3.67|2.27|3.74|2.34|4.04|2.64|3.67|2.27|0
1675798500000|2023-02-07 19:35:00|3.73|2.33|3.74|2.34|3.76|2.36|3.73|2.33|0
1675798800000|2023-02-07 19:40:00|3.75|2.35|3.82|2.42|3.83|2.43|3.74|2.34|0
1675799100000|2023-02-07 19:45:00|3.81|2.41|3.8|2.4|3.82|2.42|3.79|2.39|0
1675799400000|2023-02-07 19:50:00|3.81|2.41|3.78|2.38|3.82|2.42|3.77|2.37|0
1675799700000|2023-02-07 19:55:00|3.77|2.37|3.77|2.37|3.79|2.39|3.77|2.37|0
1675800000000|2023-02-07 20:00:00|3.74|2.34|3.8|2.4|3.8|2.4|3.71|2.31|0
1675800300000|2023-02-07 20:05:00|3.79|2.39|3.83|2.43|3.84|2.44|3.78|2.38|0
1675800600000|2023-02-07 20:10:00|3.82|2.42|3.8|2.4|3.82|2.42|3.78|2.38|0
1675800900000|2023-02-07 20:15:00|3.79|2.39|3.75|2.35|3.79|2.39|3.75|2.35|0
1675801200000|2023-02-07 20:20:00|3.76|2.36|3.74|2.34|3.76|2.36|3.72|2.32|0
1675801500000|2023-02-07 20:25:00|3.73|2.33|3.69|2.29|3.74|2.34|3.69|2.29|0
1675801800000|2023-02-07 20:30:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1675802100000|2023-02-07 20:35:00|3.7|2.3|3.68|2.28|3.73|2.33|3.68|2.28|0
1675802400000|2023-02-07 20:40:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1675802700000|2023-02-07 20:45:00|3.68|2.28|3.8|2.4|3.87|2.47|3.63|2.23|0
1675803000000|2023-02-07 20:50:00|3.79|2.39|3.76|2.36|3.82|2.42|3.76|2.36|0
1675803300000|2023-02-07 20:55:00|3.77|2.37|3.86|2.46|3.86|2.46|3.77|2.37|0
1675803600000|2023-02-07 21:00:00|3.87|2.47|3.81|2.41|3.87|2.47|3.76|2.36|0
1675803900000|2023-02-07 21:05:00|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1675804200000|2023-02-07 21:10:00|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1675804500000|2023-02-07 21:15:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1675804800000|2023-02-07 21:20:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1675805100000|2023-02-07 21:25:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1675805400000|2023-02-07 21:30:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1675805700000|2023-02-07 21:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1675806900000|2023-02-07 21:55:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1675807200000|2023-02-07 22:00:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1675807500000|2023-02-07 22:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1675807800000|2023-02-07 22:10:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1675808700000|2023-02-07 22:25:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1675810500000|2023-02-07 22:55:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1675810800000|2023-02-07 23:00:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1675811100000|2023-02-07 23:05:00|3.98|2.18|3.97|2.17|3.99|2.19|3.97|2.17|0
1675811400000|2023-02-07 23:10:00|3.96|2.16|3.98|2.18|3.98|2.18|3.96|2.16|0
1675811700000|2023-02-07 23:15:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1675812000000|2023-02-07 23:20:00|3.99|2.19|3.99|2.19|3.99|2.19|3.98|2.18|0
1675812300000|2023-02-07 23:25:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1675812600000|2023-02-07 23:30:00|3.98|2.18|3.98|2.18|3.99|2.19|3.98|2.18|0
1675812900000|2023-02-07 23:35:00|3.99|2.19|3.99|2.19|3.99|2.19|3.98|2.18|0
1675813200000|2023-02-07 23:40:00|3.98|2.18|3.98|2.18|3.98|2.18|3.98|2.18|0
1675813500000|2023-02-07 23:45:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1675813800000|2023-02-07 23:50:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1675814100000|2023-02-07 23:55:00|4.01|2.21|4|2.2|4.01|2.21|3.99|2.19|0
1675814400000|2023-02-08 00:00:00|3.99|2.19|3.99|2.19|3.99|2.19|3.99|2.19|0
1675814700000|2023-02-08 00:05:00|3.98|2.18|3.99|2.19|4|2.2|3.98|2.18|0
1675815300000|2023-02-08 00:15:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1675815600000|2023-02-08 00:20:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1675815900000|2023-02-08 00:25:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1675816500000|2023-02-08 00:35:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1675816800000|2023-02-08 00:40:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1675817100000|2023-02-08 00:45:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1675817400000|2023-02-08 00:50:00|3.97|2.17|3.97|2.17|3.97|2.17|3.97|2.17|0
1675817700000|2023-02-08 00:55:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1675818000000|2023-02-08 01:00:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1675818300000|2023-02-08 01:05:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1675818600000|2023-02-08 01:10:00|3.98|2.18|3.98|2.18|3.98|2.18|3.98|2.18|0
1675818900000|2023-02-08 01:15:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1675819200000|2023-02-08 01:20:00|3.99|2.19|3.99|2.19|3.99|2.19|3.98|2.18|0
1675819500000|2023-02-08 01:25:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1675819800000|2023-02-08 01:30:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1675820100000|2023-02-08 01:35:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1675820400000|2023-02-08 01:40:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1675820700000|2023-02-08 01:45:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1675821300000|2023-02-08 01:55:00|3.96|2.16|3.97|2.17|3.98|2.18|3.96|2.16|0
1675821600000|2023-02-08 02:00:00|3.98|2.18|3.97|2.17|3.98|2.18|3.96|2.16|0
1675821900000|2023-02-08 02:05:00|3.96|2.16|3.98|2.18|3.98|2.18|3.96|2.16|0
1675822200000|2023-02-08 02:10:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1675822500000|2023-02-08 02:15:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1675823100000|2023-02-08 02:25:00|3.96|2.16|3.96|2.16|3.96|2.16|3.96|2.16|0
1675823400000|2023-02-08 02:30:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1675823700000|2023-02-08 02:35:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1675824000000|2023-02-08 02:40:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1675824900000|2023-02-08 02:55:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1675826100000|2023-02-08 03:15:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1675826400000|2023-02-08 03:20:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1675826700000|2023-02-08 03:25:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1675827000000|2023-02-08 03:30:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1675827900000|2023-02-08 03:45:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675828200000|2023-02-08 03:50:00|3.92|2.12|3.91|2.11|3.93|2.13|3.91|2.11|0
1675828500000|2023-02-08 03:55:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675828800000|2023-02-08 04:00:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1675829100000|2023-02-08 04:05:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1675829400000|2023-02-08 04:10:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675830000000|2023-02-08 04:20:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1675830600000|2023-02-08 04:30:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1675830900000|2023-02-08 04:35:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1675831200000|2023-02-08 04:40:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1675832100000|2023-02-08 04:55:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1675832400000|2023-02-08 05:00:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1675832700000|2023-02-08 05:05:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1675833300000|2023-02-08 05:15:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1675833600000|2023-02-08 05:20:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1675834200000|2023-02-08 05:30:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1675834500000|2023-02-08 05:35:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1675834800000|2023-02-08 05:40:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1675835100000|2023-02-08 05:45:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1675835400000|2023-02-08 05:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1675835700000|2023-02-08 05:55:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1675836000000|2023-02-08 06:00:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1675836300000|2023-02-08 06:05:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1675836600000|2023-02-08 06:10:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1675836900000|2023-02-08 06:15:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1675837500000|2023-02-08 06:25:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1675837800000|2023-02-08 06:30:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1675838100000|2023-02-08 06:35:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675838400000|2023-02-08 06:40:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675838700000|2023-02-08 06:45:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1675839300000|2023-02-08 06:55:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1675839600000|2023-02-08 07:00:00|3.95|2.15|3.96|2.16|3.96|2.16|3.94|2.14|0
1675839900000|2023-02-08 07:05:00|3.76|2.36|3.77|2.37|3.77|2.37|3.75|2.35|0
1675840200000|2023-02-08 07:10:00|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1675840500000|2023-02-08 07:15:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1675840800000|2023-02-08 07:20:00|3.75|2.35|3.74|2.34|3.76|2.36|3.74|2.34|0
1675841100000|2023-02-08 07:25:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1675841400000|2023-02-08 07:30:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1675842000000|2023-02-08 07:40:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1675842300000|2023-02-08 07:45:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1675842600000|2023-02-08 07:50:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1675842900000|2023-02-08 07:55:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1675843200000|2023-02-08 08:00:00|3.74|2.34|3.75|2.35|3.75|2.35|3.71|2.31|0
1675843500000|2023-02-08 08:05:00|3.76|2.36|3.78|2.38|3.8|2.4|3.76|2.36|0
1675843800000|2023-02-08 08:10:00|3.79|2.39|3.79|2.39|3.81|2.41|3.78|2.38|0
1675844100000|2023-02-08 08:15:00|3.8|2.4|3.81|2.41|3.82|2.42|3.79|2.39|0
1675844400000|2023-02-08 08:20:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1675844700000|2023-02-08 08:25:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1675845000000|2023-02-08 08:30:00|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1675845300000|2023-02-08 08:35:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1675845600000|2023-02-08 08:40:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1675845900000|2023-02-08 08:45:00|3.79|2.39|3.82|2.42|3.82|2.42|3.79|2.39|0
1675846200000|2023-02-08 08:50:00|3.81|2.41|3.8|2.4|3.82|2.42|3.79|2.39|0
1675846500000|2023-02-08 08:55:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1675846800000|2023-02-08 09:00:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1675847100000|2023-02-08 09:05:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1675847400000|2023-02-08 09:10:00|3.77|2.37|3.76|2.36|3.77|2.37|3.75|2.35|0
1675847700000|2023-02-08 09:15:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1675848000000|2023-02-08 09:20:00|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1675848300000|2023-02-08 09:25:00|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1675848600000|2023-02-08 09:30:00|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1675848900000|2023-02-08 09:35:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1675849200000|2023-02-08 09:40:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1675849500000|2023-02-08 09:45:00|3.79|2.39|3.79|2.39|3.81|2.41|3.79|2.39|0
1675849800000|2023-02-08 09:50:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1675850100000|2023-02-08 09:55:00|3.79|2.39|3.77|2.37|3.8|2.4|3.77|2.37|0
1675850400000|2023-02-08 10:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1675850700000|2023-02-08 10:05:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1675851000000|2023-02-08 10:10:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1675851300000|2023-02-08 10:15:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1675851600000|2023-02-08 10:20:00|3.81|2.41|3.79|2.39|3.82|2.42|3.79|2.39|0
1675851900000|2023-02-08 10:25:00|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1675852200000|2023-02-08 10:30:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1675852500000|2023-02-08 10:35:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1675852800000|2023-02-08 10:40:00|3.78|2.38|3.68|2.28|3.79|2.39|3.67|2.27|0
1675853100000|2023-02-08 10:45:00|3.69|2.29|3.66|2.26|3.69|2.29|3.66|2.26|0
1675853400000|2023-02-08 10:50:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1675853700000|2023-02-08 10:55:00|3.66|2.26|3.79|2.39|3.8|2.4|3.66|2.26|0
1675854000000|2023-02-08 11:00:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1675854300000|2023-02-08 11:05:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1675854600000|2023-02-08 11:10:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1675854900000|2023-02-08 11:15:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1675855200000|2023-02-08 11:20:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1675855500000|2023-02-08 11:25:00|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1675855800000|2023-02-08 11:30:00|3.8|2.4|3.81|2.41|3.82|2.42|3.79|2.39|0
1675856100000|2023-02-08 11:35:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1675856400000|2023-02-08 11:40:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1675856700000|2023-02-08 11:45:00|3.81|2.41|3.84|2.44|3.84|2.44|3.81|2.41|0
1675857000000|2023-02-08 11:50:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1675857300000|2023-02-08 11:55:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1675857600000|2023-02-08 12:00:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1675857900000|2023-02-08 12:05:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1675858200000|2023-02-08 12:10:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1675858500000|2023-02-08 12:15:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1675858800000|2023-02-08 12:20:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1675859100000|2023-02-08 12:25:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1675859400000|2023-02-08 12:30:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1675859700000|2023-02-08 12:35:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1675860000000|2023-02-08 12:40:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1675860300000|2023-02-08 12:45:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1675860600000|2023-02-08 12:50:00|3.84|2.44|3.85|2.45|3.86|2.46|3.83|2.43|0
1675860900000|2023-02-08 12:55:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1675861200000|2023-02-08 13:00:00|3.85|2.45|3.85|2.45|3.87|2.47|3.84|2.44|0
1675861500000|2023-02-08 13:05:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1675861800000|2023-02-08 13:10:00|3.85|2.45|3.85|2.45|3.87|2.47|3.84|2.44|0
1675862100000|2023-02-08 13:15:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1675862400000|2023-02-08 13:20:00|3.85|2.45|3.86|2.46|3.86|2.46|3.84|2.44|0
1675862700000|2023-02-08 13:25:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1675863000000|2023-02-08 13:30:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1675863300000|2023-02-08 13:35:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1675863600000|2023-02-08 13:40:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1675863900000|2023-02-08 13:45:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1675864200000|2023-02-08 13:50:00|3.85|2.45|3.86|2.46|3.87|2.47|3.84|2.44|0
1675864500000|2023-02-08 13:55:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1675864800000|2023-02-08 14:00:00|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1675865100000|2023-02-08 14:05:00|3.87|2.47|3.84|2.44|3.87|2.47|3.84|2.44|0
1675865400000|2023-02-08 14:10:00|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1675865700000|2023-02-08 14:15:00|3.85|2.45|3.87|2.47|3.88|2.48|3.85|2.45|0
1675866000000|2023-02-08 14:20:00|3.86|2.46|3.84|2.44|3.87|2.47|3.84|2.44|0
1675866300000|2023-02-08 14:25:00|3.85|2.45|3.86|2.46|3.87|2.47|3.84|2.44|0
1675866600000|2023-02-08 14:30:00|3.87|2.47|3.86|2.46|3.89|2.49|3.84|2.44|0
1675866900000|2023-02-08 14:35:00|3.85|2.45|3.8|2.4|3.86|2.46|3.8|2.4|0
1675867200000|2023-02-08 14:40:00|3.79|2.39|3.78|2.38|3.81|2.41|3.77|2.37|0
1675867500000|2023-02-08 14:45:00|3.79|2.39|3.82|2.42|3.82|2.42|3.78|2.38|0
1675867800000|2023-02-08 14:50:00|3.83|2.43|3.84|2.44|3.87|2.47|3.82|2.42|0
1675868100000|2023-02-08 14:55:00|3.83|2.43|3.79|2.39|3.86|2.46|3.78|2.38|0
1675868400000|2023-02-08 15:00:00|3.8|2.4|3.81|2.41|3.84|2.44|3.8|2.4|0
1675868700000|2023-02-08 15:05:00|3.82|2.42|3.84|2.44|3.87|2.47|3.81|2.41|0
1675869000000|2023-02-08 15:10:00|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1675869300000|2023-02-08 15:15:00|3.81|2.41|3.77|2.37|3.81|2.41|3.76|2.36|0
1675869600000|2023-02-08 15:20:00|3.78|2.38|3.83|2.43|3.84|2.44|3.78|2.38|0
1675869900000|2023-02-08 15:25:00|3.82|2.42|3.84|2.44|3.86|2.46|3.82|2.42|0
1675870200000|2023-02-08 15:30:00|3.85|2.45|3.92|2.52|3.94|2.54|3.85|2.45|0
1675870500000|2023-02-08 15:35:00|3.93|2.53|3.87|2.47|3.93|2.53|3.87|2.47|0
1675870800000|2023-02-08 15:40:00|3.88|2.48|3.9|2.5|3.91|2.51|3.87|2.47|0
1675871100000|2023-02-08 15:45:00|3.89|2.49|3.82|2.42|3.91|2.51|3.74|2.34|0
1675871400000|2023-02-08 15:50:00|3.81|2.41|3.83|2.43|3.86|2.46|3.81|2.41|0
1675871700000|2023-02-08 15:55:00|3.84|2.44|3.83|2.43|3.84|2.44|3.81|2.41|0
1675872000000|2023-02-08 16:00:00|3.85|2.45|3.88|2.48|3.9|2.5|3.81|2.41|0
1675872300000|2023-02-08 16:05:00|3.89|2.49|3.89|2.49|3.92|2.52|3.88|2.48|0
1675872600000|2023-02-08 16:10:00|3.9|2.5|3.93|2.53|3.93|2.53|3.88|2.48|0
1675872900000|2023-02-08 16:15:00|3.92|2.52|3.88|2.48|3.93|2.53|3.88|2.48|0
1675873200000|2023-02-08 16:20:00|3.89|2.49|3.97|2.57|3.97|2.57|3.88|2.48|0
1675873500000|2023-02-08 16:25:00|3.98|2.58|3.95|2.55|4.03|2.63|3.84|2.44|0
1675873800000|2023-02-08 16:30:00|3.96|2.56|4.06|2.66|4.08|2.68|3.94|2.54|0
1675874100000|2023-02-08 16:35:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1675874400000|2023-02-08 16:40:00|4.04|2.64|4.12|2.72|4.14|2.74|4.04|2.64|0
1675874700000|2023-02-08 16:45:00|4.13|2.73|4.1|2.7|4.13|2.73|4.09|2.69|0
1675875000000|2023-02-08 16:50:00|4.11|2.71|4.09|2.69|4.12|2.72|4.08|2.68|0
1675875300000|2023-02-08 16:55:00|4.1|2.7|4.02|2.62|4.1|2.7|4.02|2.62|0
1675875600000|2023-02-08 17:00:00|4.03|2.63|4.08|2.68|4.08|2.68|4.02|2.62|0
1675875900000|2023-02-08 17:05:00|4.09|2.69|4.06|2.66|4.09|2.69|4.04|2.64|0
1675876200000|2023-02-08 17:10:00|4.05|2.65|4.08|2.68|4.08|2.68|4.03|2.63|0
1675876500000|2023-02-08 17:15:00|4.09|2.69|4.04|2.64|4.09|2.69|4.04|2.64|0
1675876800000|2023-02-08 17:20:00|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1675877100000|2023-02-08 17:25:00|4.02|2.62|4|2.6|4.04|2.64|4|2.6|0
1675877400000|2023-02-08 17:30:00|3.99|2.59|4.04|2.64|4.04|2.64|3.98|2.58|0
1675877700000|2023-02-08 17:35:00|4.05|2.65|4.07|2.67|4.07|2.67|4.02|2.62|0
1675878000000|2023-02-08 17:40:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1675878300000|2023-02-08 17:45:00|4.05|2.65|4.01|2.61|4.05|2.65|4.01|2.61|0
1675878600000|2023-02-08 17:50:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1675878900000|2023-02-08 17:55:00|4|2.6|3.98|2.58|4.02|2.62|3.98|2.58|0
1675879200000|2023-02-08 18:00:00|3.99|2.59|3.97|2.57|3.99|2.59|3.96|2.56|0
1675879500000|2023-02-08 18:05:00|3.96|2.56|3.99|2.59|4.08|2.68|3.96|2.56|0
1675879800000|2023-02-08 18:10:00|4|2.6|3.99|2.59|4.01|2.61|3.97|2.57|0
1675880100000|2023-02-08 18:15:00|3.98|2.58|3.99|2.59|4.02|2.62|3.98|2.58|0
1675880400000|2023-02-08 18:20:00|3.98|2.58|3.97|2.57|4|2.6|3.97|2.57|0
1675880700000|2023-02-08 18:25:00|3.98|2.58|4.03|2.63|4.03|2.63|3.97|2.57|0
1675881000000|2023-02-08 18:30:00|4.04|2.64|4.06|2.66|4.07|2.67|4.03|2.63|0
1675881300000|2023-02-08 18:35:00|4.07|2.67|4.07|2.67|4.09|2.69|4.04|2.64|0
1675881600000|2023-02-08 18:40:00|4.08|2.68|4.07|2.67|4.09|2.69|4.06|2.66|0
1675881900000|2023-02-08 18:45:00|4.12|2.72|4.14|2.74|4.15|2.75|4.11|2.71|0
1675882200000|2023-02-08 18:50:00|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1675882500000|2023-02-08 18:55:00|4.14|2.74|4.11|2.71|4.15|2.75|4.11|2.71|0
1675882800000|2023-02-08 19:00:00|4.12|2.72|4.08|2.68|4.16|2.76|4.04|2.64|0
1675883100000|2023-02-08 19:05:00|4.09|2.69|4.09|2.69|4.11|2.71|4.07|2.67|0
1675883400000|2023-02-08 19:10:00|4.08|2.68|4.05|2.65|4.09|2.69|4.04|2.64|0
1675883700000|2023-02-08 19:15:00|4.04|2.64|4.03|2.63|4.05|2.65|4.01|2.61|0
1675884000000|2023-02-08 19:20:00|4.02|2.62|4.02|2.62|4.11|2.71|4|2.6|0
1675884300000|2023-02-08 19:25:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1675884600000|2023-02-08 19:30:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1675884900000|2023-02-08 19:35:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1675885200000|2023-02-08 19:40:00|4.03|2.63|4.08|2.68|4.11|2.71|4.02|2.62|0
1675885500000|2023-02-08 19:45:00|4.09|2.69|4.1|2.7|4.11|2.71|4.08|2.68|0
1675885800000|2023-02-08 19:50:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1675886100000|2023-02-08 19:55:00|4.08|2.68|4.04|2.64|4.08|2.68|4.03|2.63|0
1675886400000|2023-02-08 20:00:00|4.05|2.65|4.1|2.7|4.1|2.7|4.03|2.63|0
1675886700000|2023-02-08 20:05:00|4.09|2.69|4.1|2.7|4.13|2.73|4.09|2.69|0
1675887000000|2023-02-08 20:10:00|4.11|2.71|4.14|2.74|4.15|2.75|4.1|2.7|0
1675887300000|2023-02-08 20:15:00|4.13|2.73|4.15|2.75|4.15|2.75|4.11|2.71|0
1675887600000|2023-02-08 20:20:00|4.14|2.74|4.09|2.69|4.14|2.74|4.09|2.69|0
1675887900000|2023-02-08 20:25:00|4.08|2.68|4.1|2.7|4.12|2.72|4.08|2.68|0
1675888200000|2023-02-08 20:30:00|4.11|2.71|4.12|2.72|4.12|2.72|4.06|2.66|0
1675888500000|2023-02-08 20:35:00|4.11|2.71|4.06|2.66|4.11|2.71|4.06|2.66|0
1675888800000|2023-02-08 20:40:00|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1675889100000|2023-02-08 20:45:00|4.07|2.67|4.11|2.71|4.11|2.71|4.07|2.67|0
1675889400000|2023-02-08 20:50:00|4.08|2.68|4.02|2.62|4.1|2.7|4|2.6|0
1675889700000|2023-02-08 20:55:00|4.03|2.63|4.01|2.61|4.04|2.64|4|2.6|0
1675890000000|2023-02-08 21:00:00|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1675890300000|2023-02-08 21:05:00|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1675890600000|2023-02-08 21:10:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1675890900000|2023-02-08 21:15:00|4.24|2.44|4.23|2.43|4.24|2.44|4.23|2.43|0
1675891200000|2023-02-08 21:20:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675891500000|2023-02-08 21:25:00|4.2|2.4|4.21|2.41|4.21|2.41|4.2|2.4|0
1675891800000|2023-02-08 21:30:00|4.2|2.4|4.2|2.4|4.21|2.41|4.2|2.4|0
1675892400000|2023-02-08 21:40:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1675892700000|2023-02-08 21:45:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1675897200000|2023-02-08 23:00:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675897500000|2023-02-08 23:05:00|4.2|2.4|4.2|2.4|4.21|2.41|4.2|2.4|0
1675897800000|2023-02-08 23:10:00|4.21|2.41|4.21|2.41|4.21|2.41|4.2|2.4|0
1675898100000|2023-02-08 23:15:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675898400000|2023-02-08 23:20:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675898700000|2023-02-08 23:25:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1675899000000|2023-02-08 23:30:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1675899300000|2023-02-08 23:35:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675899600000|2023-02-08 23:40:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1675899900000|2023-02-08 23:45:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1675900200000|2023-02-08 23:50:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1675900500000|2023-02-08 23:55:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1675900800000|2023-02-09 00:00:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1675901400000|2023-02-09 00:10:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1675901700000|2023-02-09 00:15:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1675902000000|2023-02-09 00:20:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675902300000|2023-02-09 00:25:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1675902600000|2023-02-09 00:30:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1675902900000|2023-02-09 00:35:00|4.15|2.35|4.15|2.35|4.16|2.36|4.14|2.34|0
1675903200000|2023-02-09 00:40:00|4.14|2.34|4.15|2.35|4.16|2.36|4.14|2.34|0
1675903500000|2023-02-09 00:45:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1675903800000|2023-02-09 00:50:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675904400000|2023-02-09 01:00:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1675904700000|2023-02-09 01:05:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1675905000000|2023-02-09 01:10:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1675905300000|2023-02-09 01:15:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1675905600000|2023-02-09 01:20:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1675905900000|2023-02-09 01:25:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1675906200000|2023-02-09 01:30:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1675906500000|2023-02-09 01:35:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1675907100000|2023-02-09 01:45:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1675907400000|2023-02-09 01:50:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1675907700000|2023-02-09 01:55:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1675908000000|2023-02-09 02:00:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1675908300000|2023-02-09 02:05:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1675908600000|2023-02-09 02:10:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1675908900000|2023-02-09 02:15:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1675909800000|2023-02-09 02:30:00|4.11|2.31|4.11|2.31|4.11|2.31|4.11|2.31|0
1675910100000|2023-02-09 02:35:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1675910400000|2023-02-09 02:40:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675910700000|2023-02-09 02:45:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675911000000|2023-02-09 02:50:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1675911300000|2023-02-09 02:55:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675911600000|2023-02-09 03:00:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1675912500000|2023-02-09 03:15:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1675912800000|2023-02-09 03:20:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1675913100000|2023-02-09 03:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1675913400000|2023-02-09 03:30:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1675913700000|2023-02-09 03:35:00|4.11|2.31|4.12|2.32|4.12|2.32|4.11|2.31|0
1675914000000|2023-02-09 03:40:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1675914300000|2023-02-09 03:45:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675914600000|2023-02-09 03:50:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1675914900000|2023-02-09 03:55:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675915200000|2023-02-09 04:00:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1675915500000|2023-02-09 04:05:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675916100000|2023-02-09 04:15:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675916400000|2023-02-09 04:20:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675916700000|2023-02-09 04:25:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675917000000|2023-02-09 04:30:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675917300000|2023-02-09 04:35:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1675917600000|2023-02-09 04:40:00|4.1|2.3|4.1|2.3|4.1|2.3|4.1|2.3|0
1675917900000|2023-02-09 04:45:00|4.11|2.31|4.11|2.31|4.11|2.31|4.1|2.3|0
1675918200000|2023-02-09 04:50:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1675918500000|2023-02-09 04:55:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1675918800000|2023-02-09 05:00:00|4.1|2.3|4.1|2.3|4.1|2.3|4.1|2.3|0
1675919100000|2023-02-09 05:05:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1675919400000|2023-02-09 05:10:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1675920000000|2023-02-09 05:20:00|4.09|2.29|4.09|2.29|4.09|2.29|4.08|2.28|0
1675920300000|2023-02-09 05:25:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1675920900000|2023-02-09 05:35:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1675921500000|2023-02-09 05:45:00|4.14|2.34|4.06|2.26|4.14|2.34|4.05|2.25|0
1675921800000|2023-02-09 05:50:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1675922100000|2023-02-09 05:55:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1675922400000|2023-02-09 06:00:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1675922700000|2023-02-09 06:05:00|4.07|2.27|4.09|2.29|4.09|2.29|4.07|2.27|0
1675923000000|2023-02-09 06:10:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1675923300000|2023-02-09 06:15:00|4.09|2.29|4.07|2.27|4.09|2.29|4.07|2.27|0
1675923600000|2023-02-09 06:20:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1675923900000|2023-02-09 06:25:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1675924200000|2023-02-09 06:30:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1675924800000|2023-02-09 06:40:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1675925100000|2023-02-09 06:45:00|4.07|2.27|4.05|2.25|4.07|2.27|4.05|2.25|0
1675925400000|2023-02-09 06:50:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1675925700000|2023-02-09 06:55:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1675926000000|2023-02-09 07:00:00|4.04|2.24|4.04|2.24|4.05|2.25|4.03|2.23|0
1675926300000|2023-02-09 07:05:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1675926600000|2023-02-09 07:10:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1675926900000|2023-02-09 07:15:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1675927200000|2023-02-09 07:20:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1675927500000|2023-02-09 07:25:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1675927800000|2023-02-09 07:30:00|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1675928100000|2023-02-09 07:35:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1675928400000|2023-02-09 07:40:00|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1675928700000|2023-02-09 07:45:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1675929000000|2023-02-09 07:50:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1675929300000|2023-02-09 07:55:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1675929600000|2023-02-09 08:00:00|3.83|2.43|3.79|2.39|3.84|2.44|3.78|2.38|0
1675929900000|2023-02-09 08:05:00|3.78|2.38|3.77|2.37|3.79|2.39|3.77|2.37|0
1675930200000|2023-02-09 08:10:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1675930500000|2023-02-09 08:15:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1675930800000|2023-02-09 08:20:00|3.75|2.35|3.9|2.5|4.03|2.63|3.71|2.31|0
1675931100000|2023-02-09 08:25:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1675931400000|2023-02-09 08:30:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1675931700000|2023-02-09 08:35:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1675932000000|2023-02-09 08:40:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1675932300000|2023-02-09 08:45:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1675932600000|2023-02-09 08:50:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1675932900000|2023-02-09 08:55:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1675933200000|2023-02-09 09:00:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1675933500000|2023-02-09 09:05:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1675933800000|2023-02-09 09:10:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1675934100000|2023-02-09 09:15:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1675934400000|2023-02-09 09:20:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1675934700000|2023-02-09 09:25:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1675935000000|2023-02-09 09:30:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1675935300000|2023-02-09 09:35:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1675935600000|2023-02-09 09:40:00|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1675935900000|2023-02-09 09:45:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1675936200000|2023-02-09 09:50:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1675936500000|2023-02-09 09:55:00|3.86|2.46|3.85|2.45|3.87|2.47|3.85|2.45|0
1675936800000|2023-02-09 10:00:00|3.84|2.44|3.87|2.47|3.88|2.48|3.84|2.44|0
1675937100000|2023-02-09 10:05:00|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1675937400000|2023-02-09 10:10:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1675937700000|2023-02-09 10:15:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1675938000000|2023-02-09 10:20:00|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1675938300000|2023-02-09 10:25:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1675938600000|2023-02-09 10:30:00|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1675938900000|2023-02-09 10:35:00|3.87|2.47|3.86|2.46|3.88|2.48|3.86|2.46|0
1675939500000|2023-02-09 10:45:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1675939800000|2023-02-09 10:50:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1675940100000|2023-02-09 10:55:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1675940400000|2023-02-09 11:00:00|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1675940700000|2023-02-09 11:05:00|3.85|2.45|3.76|2.36|3.89|2.49|3.76|2.36|0
1675941000000|2023-02-09 11:10:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1675941300000|2023-02-09 11:15:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1675941600000|2023-02-09 11:20:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1675941900000|2023-02-09 11:25:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1675942200000|2023-02-09 11:30:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1675942500000|2023-02-09 11:35:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1675942800000|2023-02-09 11:40:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1675943100000|2023-02-09 11:45:00|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1675943700000|2023-02-09 11:55:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1675944000000|2023-02-09 12:00:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1675944300000|2023-02-09 12:05:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1675944600000|2023-02-09 12:10:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1675944900000|2023-02-09 12:15:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1675945200000|2023-02-09 12:20:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1675945500000|2023-02-09 12:25:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1675945800000|2023-02-09 12:30:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1675946100000|2023-02-09 12:35:00|3.79|2.39|3.83|2.43|3.83|2.43|3.79|2.39|0
1675946400000|2023-02-09 12:40:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1675946700000|2023-02-09 12:45:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1675947000000|2023-02-09 12:50:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1675947300000|2023-02-09 12:55:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1675947600000|2023-02-09 13:00:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1675947900000|2023-02-09 13:05:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1675948200000|2023-02-09 13:10:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1675948500000|2023-02-09 13:15:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1675948800000|2023-02-09 13:20:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1675949100000|2023-02-09 13:25:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1675949400000|2023-02-09 13:30:00|3.79|2.39|3.78|2.38|3.79|2.39|3.77|2.37|0
1675949700000|2023-02-09 13:35:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1675950000000|2023-02-09 13:40:00|3.8|2.4|3.79|2.39|3.81|2.41|3.78|2.38|0
1675950300000|2023-02-09 13:45:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1675950600000|2023-02-09 13:50:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1675950900000|2023-02-09 13:55:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1675951200000|2023-02-09 14:00:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1675951500000|2023-02-09 14:05:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1675951800000|2023-02-09 14:10:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1675952100000|2023-02-09 14:15:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1675952400000|2023-02-09 14:20:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1675952700000|2023-02-09 14:25:00|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1675953000000|2023-02-09 14:30:00|3.75|2.35|3.79|2.39|3.81|2.41|3.75|2.35|0
1675953300000|2023-02-09 14:35:00|3.78|2.38|3.81|2.41|3.83|2.43|3.77|2.37|0
1675953600000|2023-02-09 14:40:00|3.8|2.4|3.84|2.44|3.85|2.45|3.79|2.39|0
1675953900000|2023-02-09 14:45:00|3.85|2.45|3.79|2.39|3.85|2.45|3.79|2.39|0
1675954200000|2023-02-09 14:50:00|3.78|2.38|3.83|2.43|3.84|2.44|3.76|2.36|0
1675954500000|2023-02-09 14:55:00|3.84|2.44|3.84|2.44|3.87|2.47|3.81|2.41|0
1675954800000|2023-02-09 15:00:00|3.83|2.43|3.84|2.44|3.86|2.46|3.82|2.42|0
1675955100000|2023-02-09 15:05:00|3.85|2.45|3.83|2.43|3.85|2.45|3.8|2.4|0
1675955400000|2023-02-09 15:10:00|3.84|2.44|3.83|2.43|3.85|2.45|3.81|2.41|0
1675955700000|2023-02-09 15:15:00|3.82|2.42|3.81|2.41|3.84|2.44|3.79|2.39|0
1675956000000|2023-02-09 15:20:00|3.82|2.42|3.85|2.45|3.86|2.46|3.79|2.39|0
1675956300000|2023-02-09 15:25:00|3.86|2.46|3.92|2.52|3.93|2.53|3.86|2.46|0
1675956600000|2023-02-09 15:30:00|3.93|2.53|3.72|2.32|3.94|2.54|3.72|2.32|0
1675956900000|2023-02-09 15:35:00|3.73|2.33|3.72|2.32|3.73|2.33|3.7|2.3|0
1675957200000|2023-02-09 15:40:00|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1675957500000|2023-02-09 15:45:00|3.73|2.33|3.7|2.3|3.74|2.34|3.69|2.29|0
1675957800000|2023-02-09 15:50:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1675958100000|2023-02-09 15:55:00|3.73|2.33|3.69|2.29|3.73|2.33|3.69|2.29|0
1675958400000|2023-02-09 16:00:00|3.7|2.3|3.77|2.37|3.79|2.39|3.69|2.29|0
1675958700000|2023-02-09 16:05:00|3.78|2.38|3.75|2.35|3.8|2.4|3.75|2.35|0
1675959000000|2023-02-09 16:10:00|3.76|2.36|3.75|2.35|3.77|2.37|3.74|2.34|0
1675959300000|2023-02-09 16:15:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1675959600000|2023-02-09 16:20:00|3.78|2.38|3.83|2.43|3.83|2.43|3.77|2.37|0
1675959900000|2023-02-09 16:25:00|3.82|2.42|3.8|2.4|3.83|2.43|3.8|2.4|0
1675960200000|2023-02-09 16:30:00|3.81|2.41|3.81|2.41|3.82|2.42|3.68|2.28|0
1675960500000|2023-02-09 16:35:00|3.82|2.42|3.79|2.39|3.83|2.43|3.79|2.39|0
1675960800000|2023-02-09 16:40:00|3.8|2.4|3.79|2.39|3.82|2.42|3.79|2.39|0
1675961100000|2023-02-09 16:45:00|3.8|2.4|3.82|2.42|3.84|2.44|3.79|2.39|0
1675961400000|2023-02-09 16:50:00|3.83|2.43|3.83|2.43|3.84|2.44|3.81|2.41|0
1675961700000|2023-02-09 16:55:00|3.84|2.44|3.81|2.41|3.84|2.44|3.81|2.41|0
1675962000000|2023-02-09 17:00:00|3.82|2.42|3.8|2.4|3.82|2.42|3.78|2.38|0
1675962300000|2023-02-09 17:05:00|3.81|2.41|3.77|2.37|3.81|2.41|3.77|2.37|0
1675962600000|2023-02-09 17:10:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1675962900000|2023-02-09 17:15:00|3.78|2.38|3.76|2.36|3.8|2.4|3.76|2.36|0
1675963200000|2023-02-09 17:20:00|3.77|2.37|3.77|2.37|3.78|2.38|3.75|2.35|0
1675963500000|2023-02-09 17:25:00|3.76|2.36|3.81|2.41|3.81|2.41|3.76|2.36|0
1675963800000|2023-02-09 17:30:00|3.82|2.42|3.88|2.48|3.89|2.49|3.81|2.41|0
1675964100000|2023-02-09 17:35:00|3.89|2.49|3.92|2.52|3.93|2.53|3.88|2.48|0
1675964400000|2023-02-09 17:40:00|3.93|2.53|3.92|2.52|3.93|2.53|3.9|2.5|0
1675964700000|2023-02-09 17:45:00|3.93|2.53|3.91|2.51|3.96|2.56|3.82|2.42|0
1675965000000|2023-02-09 17:50:00|3.92|2.52|3.88|2.48|3.92|2.52|3.88|2.48|0
1675965300000|2023-02-09 17:55:00|3.87|2.47|3.85|2.45|3.88|2.48|3.85|2.45|0
1675965600000|2023-02-09 18:00:00|3.86|2.46|3.88|2.48|3.91|2.51|3.85|2.45|0
1675965900000|2023-02-09 18:05:00|3.87|2.47|3.88|2.48|3.88|2.48|3.85|2.45|0
1675966200000|2023-02-09 18:10:00|3.87|2.47|3.88|2.48|3.89|2.49|3.86|2.46|0
1675966500000|2023-02-09 18:15:00|3.87|2.47|3.87|2.47|3.9|2.5|3.86|2.46|0
1675966800000|2023-02-09 18:20:00|3.88|2.48|3.88|2.48|3.89|2.49|3.85|2.45|0
1675967100000|2023-02-09 18:25:00|3.87|2.47|3.88|2.48|3.88|2.48|3.84|2.44|0
1675967400000|2023-02-09 18:30:00|3.87|2.47|3.84|2.44|3.9|2.5|3.82|2.42|0
1675967700000|2023-02-09 18:35:00|3.83|2.43|3.88|2.48|3.89|2.49|3.83|2.43|0
1675968000000|2023-02-09 18:40:00|3.89|2.49|3.91|2.51|3.92|2.52|3.89|2.49|0
1675968300000|2023-02-09 18:45:00|3.92|2.52|3.89|2.49|3.94|2.54|3.89|2.49|0
1675968600000|2023-02-09 18:50:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1675968900000|2023-02-09 18:55:00|3.9|2.5|3.91|2.51|3.93|2.53|3.89|2.49|0
1675969200000|2023-02-09 19:00:00|3.92|2.52|3.93|2.53|3.94|2.54|3.89|2.49|0
1675969500000|2023-02-09 19:05:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1675969800000|2023-02-09 19:10:00|3.91|2.51|3.94|2.54|3.96|2.56|3.9|2.5|0
1675970100000|2023-02-09 19:15:00|3.93|2.53|3.97|2.57|3.98|2.58|3.93|2.53|0
1675970400000|2023-02-09 19:20:00|3.96|2.56|3.99|2.59|4|2.6|3.95|2.55|0
1675970700000|2023-02-09 19:25:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1675971000000|2023-02-09 19:30:00|4.02|2.62|4.01|2.61|4.03|2.63|3.98|2.58|0
1675971300000|2023-02-09 19:35:00|4.02|2.62|4.02|2.62|4.03|2.63|4|2.6|0
1675971600000|2023-02-09 19:40:00|4.01|2.61|3.98|2.58|4.02|2.62|3.97|2.57|0
1675971900000|2023-02-09 19:45:00|3.97|2.57|3.98|2.58|4.01|2.61|3.97|2.57|0
1675972200000|2023-02-09 19:50:00|3.99|2.59|4|2.6|4.02|2.62|3.98|2.58|0
1675972500000|2023-02-09 19:55:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1675972800000|2023-02-09 20:00:00|4.01|2.61|4.02|2.62|4.05|2.65|3.9|2.5|0
1675973100000|2023-02-09 20:05:00|4.03|2.63|3.98|2.58|4.04|2.64|3.98|2.58|0
1675973400000|2023-02-09 20:10:00|3.99|2.59|4.02|2.62|4.02|2.62|3.98|2.58|0
1675973700000|2023-02-09 20:15:00|4.03|2.63|4.04|2.64|4.05|2.65|4.02|2.62|0
1675974000000|2023-02-09 20:20:00|4.03|2.63|4.07|2.67|4.07|2.67|4.02|2.62|0
1675974300000|2023-02-09 20:25:00|4.06|2.66|4.08|2.68|4.1|2.7|4.06|2.66|0
1675974600000|2023-02-09 20:30:00|4.09|2.69|4.24|2.84|4.24|2.84|3.96|2.56|0
1675974900000|2023-02-09 20:35:00|4.25|2.85|4.18|2.78|4.26|2.86|4.18|2.78|0
1675975200000|2023-02-09 20:40:00|4.17|2.77|4.15|2.75|4.2|2.8|4.15|2.75|0
1675975500000|2023-02-09 20:45:00|4.14|2.74|4.07|2.67|4.14|2.74|4.03|2.63|0
1675975800000|2023-02-09 20:50:00|4.02|2.62|4|2.6|4.04|2.64|3.97|2.57|0
1675976100000|2023-02-09 20:55:00|4.02|2.62|4.06|2.66|4.08|2.68|4.02|2.62|0
1675976400000|2023-02-09 21:00:00|4.05|2.65|4.02|2.62|4.07|2.67|4.02|2.62|0
1675976700000|2023-02-09 21:05:00|4.01|2.61|4.06|2.66|4.06|2.66|4.01|2.61|0
1675977000000|2023-02-09 21:10:00|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1675977300000|2023-02-09 21:15:00|4.26|2.46|4.25|2.45|4.27|2.47|4.25|2.45|0
1675977600000|2023-02-09 21:20:00|4.24|2.44|4.24|2.44|4.24|2.44|4.23|2.43|0
1675977900000|2023-02-09 21:25:00|4.23|2.43|4.23|2.43|4.23|2.43|4.23|2.43|0
1675978200000|2023-02-09 21:30:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1675978500000|2023-02-09 21:35:00|4.22|2.42|4.22|2.42|4.23|2.43|4.22|2.42|0
1675978800000|2023-02-09 21:40:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1675979100000|2023-02-09 21:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.22|2.42|0
1675979400000|2023-02-09 21:50:00|4.23|2.43|4.22|2.42|4.23|2.43|4.22|2.42|0
1675979700000|2023-02-09 21:55:00|4.21|2.41|4.21|2.41|4.22|2.42|4.21|2.41|0
1675980000000|2023-02-09 22:00:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675980300000|2023-02-09 22:05:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1675980600000|2023-02-09 22:10:00|4.21|2.41|4.21|2.41|4.21|2.41|4.21|2.41|0
1675981800000|2023-02-09 22:30:00|4.2|2.4|4.21|2.41|4.21|2.41|4.2|2.4|0
1675982100000|2023-02-09 22:35:00|4.2|2.4|4.21|2.41|4.21|2.41|4.2|2.4|0
1675983600000|2023-02-09 23:00:00|4.22|2.42|4.23|2.43|4.23|2.43|4.21|2.41|0
1675983900000|2023-02-09 23:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675984200000|2023-02-09 23:10:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1675984500000|2023-02-09 23:15:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1675984800000|2023-02-09 23:20:00|4.23|2.43|4.21|2.41|4.23|2.43|4.21|2.41|0
1675985100000|2023-02-09 23:25:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1675985400000|2023-02-09 23:30:00|4.23|2.43|4.24|2.44|4.24|2.44|4.22|2.42|0
1675985700000|2023-02-09 23:35:00|4.25|2.45|4.22|2.42|4.25|2.45|4.22|2.42|0
1675986000000|2023-02-09 23:40:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1675986300000|2023-02-09 23:45:00|4.22|2.42|4.22|2.42|4.24|2.44|4.22|2.42|0
1675986600000|2023-02-09 23:50:00|4.23|2.43|4.24|2.44|4.24|2.44|4.22|2.42|0
1675986900000|2023-02-09 23:55:00|4.23|2.43|4.23|2.43|4.23|2.43|4.23|2.43|0
1675987200000|2023-02-10 00:00:00|4.24|2.44|4.25|2.45|4.26|2.46|4.23|2.43|0
1675987500000|2023-02-10 00:05:00|4.24|2.44|4.24|2.44|4.25|2.45|4.24|2.44|0
1675987800000|2023-02-10 00:10:00|4.25|2.45|4.24|2.44|4.25|2.45|4.24|2.44|0
1675988100000|2023-02-10 00:15:00|4.25|2.45|4.26|2.46|4.27|2.47|4.24|2.44|0
1675988400000|2023-02-10 00:20:00|4.27|2.47|4.28|2.48|4.3|2.5|4.27|2.47|0
1675988700000|2023-02-10 00:25:00|4.29|2.49|4.31|2.51|4.31|2.51|4.28|2.48|0
1675989000000|2023-02-10 00:30:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675989300000|2023-02-10 00:35:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1675989600000|2023-02-10 00:40:00|4.28|2.48|4.28|2.48|4.29|2.49|4.28|2.48|0
1675989900000|2023-02-10 00:45:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675990200000|2023-02-10 00:50:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675990500000|2023-02-10 00:55:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675990800000|2023-02-10 01:00:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675991100000|2023-02-10 01:05:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675991400000|2023-02-10 01:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1675991700000|2023-02-10 01:15:00|4.27|2.47|4.27|2.47|4.27|2.47|4.27|2.47|0
1675992000000|2023-02-10 01:20:00|4.26|2.46|4.26|2.46|4.26|2.46|4.26|2.46|0
1675992600000|2023-02-10 01:30:00|4.27|2.47|4.27|2.47|4.28|2.48|4.27|2.47|0
1675992900000|2023-02-10 01:35:00|4.28|2.48|4.28|2.48|4.28|2.48|4.27|2.47|0
1675993200000|2023-02-10 01:40:00|4.27|2.47|4.26|2.46|4.27|2.47|4.26|2.46|0
1675993500000|2023-02-10 01:45:00|4.27|2.47|4.26|2.46|4.27|2.47|4.25|2.45|0
1675993800000|2023-02-10 01:50:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1675994100000|2023-02-10 01:55:00|4.27|2.47|4.26|2.46|4.27|2.47|4.26|2.46|0
1675994400000|2023-02-10 02:00:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1675994700000|2023-02-10 02:05:00|4.26|2.46|4.29|2.49|4.29|2.49|4.26|2.46|0
1675995000000|2023-02-10 02:10:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1675995300000|2023-02-10 02:15:00|4.27|2.47|4.27|2.47|4.28|2.48|4.27|2.47|0
1675995900000|2023-02-10 02:25:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1675997100000|2023-02-10 02:45:00|4.28|2.48|4.29|2.49|4.29|2.49|4.27|2.47|0
1675997400000|2023-02-10 02:50:00|4.28|2.48|4.29|2.49|4.29|2.49|4.28|2.48|0
1675997700000|2023-02-10 02:55:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1675998000000|2023-02-10 03:00:00|4.31|2.51|4.32|2.52|4.33|2.53|4.31|2.51|0
1675998300000|2023-02-10 03:05:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1675998600000|2023-02-10 03:10:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1675998900000|2023-02-10 03:15:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1675999200000|2023-02-10 03:20:00|4.34|2.54|4.34|2.54|4.34|2.54|4.33|2.53|0
1675999500000|2023-02-10 03:25:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1675999800000|2023-02-10 03:30:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1676000100000|2023-02-10 03:35:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1676000400000|2023-02-10 03:40:00|4.32|2.52|4.32|2.52|4.32|2.52|4.32|2.52|0
1676001000000|2023-02-10 03:50:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1676001300000|2023-02-10 03:55:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1676001600000|2023-02-10 04:00:00|4.33|2.53|4.34|2.54|4.35|2.55|4.33|2.53|0
1676001900000|2023-02-10 04:05:00|4.33|2.53|4.33|2.53|4.34|2.54|4.33|2.53|0
1676002200000|2023-02-10 04:10:00|4.32|2.52|4.32|2.52|4.32|2.52|4.32|2.52|0
1676002800000|2023-02-10 04:20:00|4.31|2.51|4.31|2.51|4.31|2.51|4.31|2.51|0
1676003100000|2023-02-10 04:25:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1676003400000|2023-02-10 04:30:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1676003700000|2023-02-10 04:35:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1676004000000|2023-02-10 04:40:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1676004300000|2023-02-10 04:45:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1676004600000|2023-02-10 04:50:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1676004900000|2023-02-10 04:55:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1676005200000|2023-02-10 05:00:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1676005500000|2023-02-10 05:05:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1676005800000|2023-02-10 05:10:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1676006100000|2023-02-10 05:15:00|4.3|2.5|4.31|2.51|4.32|2.52|4.3|2.5|0
1676006400000|2023-02-10 05:20:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1676006700000|2023-02-10 05:25:00|4.32|2.52|4.31|2.51|4.32|2.52|4.31|2.51|0
1676007000000|2023-02-10 05:30:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1676007300000|2023-02-10 05:35:00|4.31|2.51|4.31|2.51|4.31|2.51|4.3|2.5|0
1676007900000|2023-02-10 05:45:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1676008200000|2023-02-10 05:50:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1676008500000|2023-02-10 05:55:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1676008800000|2023-02-10 06:00:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1676009100000|2023-02-10 06:05:00|4.28|2.48|4.28|2.48|4.29|2.49|4.28|2.48|0
1676009400000|2023-02-10 06:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1676009700000|2023-02-10 06:15:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1676010000000|2023-02-10 06:20:00|4.27|2.47|4.28|2.48|4.28|2.48|4.27|2.47|0
1676010300000|2023-02-10 06:25:00|4.29|2.49|4.29|2.49|4.29|2.49|4.28|2.48|0
1676010600000|2023-02-10 06:30:00|4.28|2.48|4.28|2.48|4.29|2.49|4.28|2.48|0
1676011200000|2023-02-10 06:40:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1676011500000|2023-02-10 06:45:00|4.27|2.47|4.27|2.47|4.28|2.48|4.27|2.47|0
1676011800000|2023-02-10 06:50:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1676012100000|2023-02-10 06:55:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1676012400000|2023-02-10 07:00:00|4.28|2.48|4.27|2.47|4.29|2.49|4.26|2.46|0
1676012700000|2023-02-10 07:05:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1676013000000|2023-02-10 07:10:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1676013300000|2023-02-10 07:15:00|4.07|2.67|4.08|2.68|4.1|2.7|4.06|2.66|0
1676013600000|2023-02-10 07:20:00|4.07|2.67|4.24|2.84|4.24|2.84|4.07|2.67|0
1676013900000|2023-02-10 07:25:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1676014200000|2023-02-10 07:30:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1676014500000|2023-02-10 07:35:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1676014800000|2023-02-10 07:40:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1676015100000|2023-02-10 07:45:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1676015400000|2023-02-10 07:50:00|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1676015700000|2023-02-10 07:55:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1676016000000|2023-02-10 08:00:00|4.24|2.84|4.24|2.84|4.25|2.85|4.2|2.8|0
1676016300000|2023-02-10 08:05:00|4.25|2.85|4.21|2.81|4.25|2.85|4.21|2.81|0
1676016600000|2023-02-10 08:10:00|4.22|2.82|4.18|2.78|4.23|2.83|4.18|2.78|0
1676016900000|2023-02-10 08:15:00|4.19|2.79|4.18|2.78|4.2|2.8|4.16|2.76|0
1676017200000|2023-02-10 08:20:00|4.17|2.77|4.18|2.78|4.2|2.8|4.17|2.77|0
1676017500000|2023-02-10 08:25:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1676017800000|2023-02-10 08:30:00|4.18|2.78|4.18|2.78|4.19|2.79|4.16|2.76|0
1676018100000|2023-02-10 08:35:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1676018400000|2023-02-10 08:40:00|4.18|2.78|4.17|2.77|4.19|2.79|4.16|2.76|0
1676018700000|2023-02-10 08:45:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1676019000000|2023-02-10 08:50:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1676019300000|2023-02-10 08:55:00|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1676019600000|2023-02-10 09:00:00|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1676019900000|2023-02-10 09:05:00|4.17|2.77|4.19|2.79|4.2|2.8|4.17|2.77|0
1676020200000|2023-02-10 09:10:00|4.18|2.78|4.22|2.82|4.22|2.82|4.18|2.78|0
1676020500000|2023-02-10 09:15:00|4.23|2.83|4.22|2.82|4.25|2.85|4.22|2.82|0
1676020800000|2023-02-10 09:20:00|4.21|2.81|4.2|2.8|4.22|2.82|4.19|2.79|0
1676021100000|2023-02-10 09:25:00|4.21|2.81|4.22|2.82|4.23|2.83|4.2|2.8|0
1676021400000|2023-02-10 09:30:00|4.21|2.81|4.22|2.82|4.23|2.83|4.2|2.8|0
1676021700000|2023-02-10 09:35:00|4.21|2.81|4.22|2.82|4.23|2.83|4.21|2.81|0
1676022000000|2023-02-10 09:40:00|4.23|2.83|4.23|2.83|4.23|2.83|4.21|2.81|0
1676022300000|2023-02-10 09:45:00|4.22|2.82|4.29|2.89|4.3|2.9|4.2|2.8|0
1676022600000|2023-02-10 09:50:00|4.28|2.88|4.29|2.89|4.31|2.91|4.28|2.88|0
1676022900000|2023-02-10 09:55:00|4.3|2.9|4.33|2.93|4.33|2.93|4.29|2.89|0
1676023200000|2023-02-10 10:00:00|4.32|2.92|4.31|2.91|4.34|2.94|4.26|2.86|0
1676023500000|2023-02-10 10:05:00|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1676023800000|2023-02-10 10:10:00|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1676024100000|2023-02-10 10:15:00|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1676024400000|2023-02-10 10:20:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1676024700000|2023-02-10 10:25:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1676025000000|2023-02-10 10:30:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1676025300000|2023-02-10 10:35:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1676025600000|2023-02-10 10:40:00|4.35|2.95|4.43|3.03|4.44|3.04|4.35|2.95|0
1676025900000|2023-02-10 10:45:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1676026200000|2023-02-10 10:50:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1676026500000|2023-02-10 10:55:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1676026800000|2023-02-10 11:00:00|4.42|3.02|4.45|3.05|4.45|3.05|4.41|3.01|0
1676027100000|2023-02-10 11:05:00|4.44|3.04|4.48|3.08|4.49|3.09|4.44|3.04|0
1676027400000|2023-02-10 11:10:00|4.49|3.09|4.5|3.1|4.51|3.11|4.48|3.08|0
1676027700000|2023-02-10 11:15:00|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1676028000000|2023-02-10 11:20:00|4.5|3.1|4.5|3.1|4.5|3.1|4.48|3.08|0
1676028300000|2023-02-10 11:25:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1676028600000|2023-02-10 11:30:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1676028900000|2023-02-10 11:35:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1676029200000|2023-02-10 11:40:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1676029500000|2023-02-10 11:45:00|4.5|3.1|4.35|2.95|4.51|3.11|4.35|2.95|0
1676029800000|2023-02-10 11:50:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1676030100000|2023-02-10 11:55:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1676030400000|2023-02-10 12:00:00|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1676030700000|2023-02-10 12:05:00|4.47|3.07|4.49|3.09|4.5|3.1|4.47|3.07|0
1676031000000|2023-02-10 12:10:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1676031300000|2023-02-10 12:15:00|4.47|3.07|4.47|3.07|4.48|3.08|4.45|3.05|0
1676031600000|2023-02-10 12:20:00|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1676031900000|2023-02-10 12:25:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1676032200000|2023-02-10 12:30:00|4.44|3.04|4.45|3.05|4.47|3.07|4.43|3.03|0
1676032500000|2023-02-10 12:35:00|4.46|3.06|4.46|3.06|4.47|3.07|4.44|3.04|0
1676032800000|2023-02-10 12:40:00|4.45|3.05|4.52|3.12|4.52|3.12|4.45|3.05|0
1676033100000|2023-02-10 12:45:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1676033400000|2023-02-10 12:50:00|4.51|3.11|4.56|3.16|4.56|3.16|4.51|3.11|0
1676033700000|2023-02-10 12:55:00|4.55|3.15|4.61|3.21|4.62|3.22|4.55|3.15|0
1676034000000|2023-02-10 13:00:00|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1676034300000|2023-02-10 13:05:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1676034600000|2023-02-10 13:10:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1676034900000|2023-02-10 13:15:00|4.54|3.14|4.45|3.05|4.54|3.14|4.44|3.04|0
1676035200000|2023-02-10 13:20:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1676035500000|2023-02-10 13:25:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1676035800000|2023-02-10 13:30:00|4.46|3.06|4.45|3.05|4.47|3.07|4.44|3.04|0
1676036100000|2023-02-10 13:35:00|4.46|3.06|4.45|3.05|4.47|3.07|4.44|3.04|0
1676036400000|2023-02-10 13:40:00|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1676036700000|2023-02-10 13:45:00|4.44|3.04|4.42|3.02|4.45|3.05|4.42|3.02|0
1676037000000|2023-02-10 13:50:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1676037300000|2023-02-10 13:55:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1676037600000|2023-02-10 14:00:00|4.47|3.07|4.46|3.06|4.47|3.07|4.44|3.04|0
1676037900000|2023-02-10 14:05:00|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1676038200000|2023-02-10 14:10:00|4.45|3.05|4.43|3.03|4.46|3.06|4.42|3.02|0
1676038500000|2023-02-10 14:15:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1676038800000|2023-02-10 14:20:00|4.41|3.01|4.41|3.01|4.43|3.03|4.41|3.01|0
1676039100000|2023-02-10 14:25:00|4.4|3|4.4|3|4.42|3.02|4.4|3|0
1676039400000|2023-02-10 14:30:00|4.39|2.99|4.42|3.02|4.56|3.16|4.33|2.93|0
1676039700000|2023-02-10 14:35:00|4.43|3.03|4.45|3.05|4.46|3.06|4.39|2.99|0
1676040000000|2023-02-10 14:40:00|4.46|3.06|4.48|3.08|4.51|3.11|4.46|3.06|0
1676040300000|2023-02-10 14:45:00|4.49|3.09|4.41|3.01|4.5|3.1|4.4|3|0
1676040600000|2023-02-10 14:50:00|4.42|3.02|4.44|3.04|4.45|3.05|4.38|2.98|0
1676040900000|2023-02-10 14:55:00|4.45|3.05|4.43|3.03|4.45|3.05|4.41|3.01|0
1676041200000|2023-02-10 15:00:00|4.45|3.05|4.5|3.1|4.55|3.15|4.45|3.05|0
1676041500000|2023-02-10 15:05:00|4.49|3.09|4.43|3.03|4.5|3.1|4.42|3.02|0
1676041800000|2023-02-10 15:10:00|4.44|3.04|4.28|2.88|4.44|3.04|4.28|2.88|0
1676042100000|2023-02-10 15:15:00|4.29|2.89|4.21|2.81|4.38|2.98|4.18|2.78|0
1676042400000|2023-02-10 15:20:00|4.22|2.82|4.21|2.81|4.24|2.84|4.18|2.78|0
1676042700000|2023-02-10 15:25:00|4.2|2.8|4.23|2.83|4.25|2.85|4.2|2.8|0
1676043000000|2023-02-10 15:30:00|4.22|2.82|4.23|2.83|4.25|2.85|4.19|2.79|0
1676043300000|2023-02-10 15:35:00|4.22|2.82|4.23|2.83|4.25|2.85|4.19|2.79|0
1676043600000|2023-02-10 15:40:00|4.24|2.84|4.28|2.88|4.3|2.9|4.24|2.84|0
1676043900000|2023-02-10 15:45:00|4.29|2.89|4.3|2.9|4.32|2.92|4.27|2.87|0
1676044200000|2023-02-10 15:50:00|4.31|2.91|4.33|2.93|4.37|2.97|4.3|2.9|0
1676044500000|2023-02-10 15:55:00|4.32|2.92|4.3|2.9|4.35|2.95|4.3|2.9|0
1676044800000|2023-02-10 16:00:00|4.31|2.91|4.29|2.89|4.31|2.91|4.27|2.87|0
1676045100000|2023-02-10 16:05:00|4.3|2.9|4.25|2.85|4.31|2.91|4.25|2.85|0
1676045400000|2023-02-10 16:10:00|4.26|2.86|4.28|2.88|4.31|2.91|4.23|2.83|0
1676045700000|2023-02-10 16:15:00|4.27|2.87|4.23|2.83|4.29|2.89|4.23|2.83|0
1676046000000|2023-02-10 16:20:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1676046300000|2023-02-10 16:25:00|4.24|2.84|4.34|2.94|4.34|2.94|4.24|2.84|0
1676046600000|2023-02-10 16:30:00|4.33|2.93|4.35|2.95|4.38|2.98|4.33|2.93|0
1676046900000|2023-02-10 16:35:00|4.34|2.94|4.35|2.95|4.35|2.95|4.32|2.92|0
1676047200000|2023-02-10 16:40:00|4.36|2.96|4.35|2.95|4.37|2.97|4.33|2.93|0
1676047500000|2023-02-10 16:45:00|4.34|2.94|4.37|2.97|4.39|2.99|4.33|2.93|0
1676047800000|2023-02-10 16:50:00|4.38|2.98|4.36|2.96|4.38|2.98|4.35|2.95|0
1676048100000|2023-02-10 16:55:00|4.35|2.95|4.39|2.99|4.4|3|4.35|2.95|0
1676048400000|2023-02-10 17:00:00|4.4|3|4.44|3.04|4.45|3.05|4.38|2.98|0
1676048700000|2023-02-10 17:05:00|4.45|3.05|4.43|3.03|4.45|3.05|4.41|3.01|0
1676049000000|2023-02-10 17:10:00|4.42|3.02|4.45|3.05|4.46|3.06|4.41|3.01|0
1676049300000|2023-02-10 17:15:00|4.46|3.06|4.55|3.15|4.57|3.17|4.45|3.05|0
1676049600000|2023-02-10 17:20:00|4.54|3.14|4.51|3.11|4.55|3.15|4.5|3.1|0
1676049900000|2023-02-10 17:25:00|4.5|3.1|4.51|3.11|4.54|3.14|4.5|3.1|0
1676050200000|2023-02-10 17:30:00|4.52|3.12|4.48|3.08|4.52|3.12|4.44|3.04|0
1676050500000|2023-02-10 17:35:00|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1676050800000|2023-02-10 17:40:00|4.48|3.08|4.49|3.09|4.49|3.09|4.45|3.05|0
1676051100000|2023-02-10 17:45:00|4.48|3.08|4.48|3.08|4.49|3.09|4.44|3.04|0
1676051400000|2023-02-10 17:50:00|4.49|3.09|4.45|3.05|4.49|3.09|4.45|3.05|0
1676051700000|2023-02-10 17:55:00|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1676052000000|2023-02-10 18:00:00|4.4|3|4.42|3.02|4.43|3.03|4.4|3|0
1676052300000|2023-02-10 18:05:00|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1676052600000|2023-02-10 18:10:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1676052900000|2023-02-10 18:15:00|4.39|2.99|4.28|2.88|4.39|2.99|4.28|2.88|0
1676053200000|2023-02-10 18:20:00|4.27|2.87|4.27|2.87|4.28|2.88|4.25|2.85|0
1676053500000|2023-02-10 18:25:00|4.28|2.88|4.3|2.9|4.3|2.9|4.25|2.85|0
1676053800000|2023-02-10 18:30:00|4.29|2.89|4.3|2.9|4.33|2.93|4.29|2.89|0
1676054100000|2023-02-10 18:35:00|4.31|2.91|4.3|2.9|4.31|2.91|4.29|2.89|0
1676054400000|2023-02-10 18:40:00|4.31|2.91|4.35|2.95|4.35|2.95|4.3|2.9|0
1676054700000|2023-02-10 18:45:00|4.34|2.94|4.32|2.92|4.35|2.95|4.32|2.92|0
1676055000000|2023-02-10 18:50:00|4.33|2.93|4.33|2.93|4.34|2.94|4.31|2.91|0
1676055300000|2023-02-10 18:55:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1676055600000|2023-02-10 19:00:00|4.36|2.96|4.38|2.98|4.39|2.99|4.35|2.95|0
1676055900000|2023-02-10 19:05:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1676056200000|2023-02-10 19:10:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1676056500000|2023-02-10 19:15:00|4.35|2.95|4.35|2.95|4.37|2.97|4.34|2.94|0
1676056800000|2023-02-10 19:20:00|4.36|2.96|4.36|2.96|4.37|2.97|4.34|2.94|0
1676057100000|2023-02-10 19:25:00|4.37|2.97|4.39|2.99|4.4|3|4.36|2.96|0
1676057400000|2023-02-10 19:30:00|4.4|3|4.34|2.94|4.41|3.01|4.34|2.94|0
1676057700000|2023-02-10 19:35:00|4.33|2.93|4.35|2.95|4.37|2.97|4.33|2.93|0
1676058000000|2023-02-10 19:40:00|4.34|2.94|4.36|2.96|4.38|2.98|4.34|2.94|0
1676058300000|2023-02-10 19:45:00|4.35|2.95|4.35|2.95|4.38|2.98|4.34|2.94|0
1676058600000|2023-02-10 19:50:00|4.36|2.96|4.31|2.91|4.36|2.96|4.3|2.9|0
1676058900000|2023-02-10 19:55:00|4.3|2.9|4.3|2.9|4.32|2.92|4.3|2.9|0
1676059200000|2023-02-10 20:00:00|4.29|2.89|4.28|2.88|4.36|2.96|4.23|2.83|0
1676059500000|2023-02-10 20:05:00|4.27|2.87|4.26|2.86|4.28|2.88|4.24|2.84|0
1676059800000|2023-02-10 20:10:00|4.27|2.87|4.21|2.81|4.28|2.88|4.18|2.78|0
1676060100000|2023-02-10 20:15:00|4.22|2.82|4.24|2.84|4.25|2.85|4.22|2.82|0
1676060400000|2023-02-10 20:20:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1676060700000|2023-02-10 20:25:00|4.25|2.85|4.23|2.83|4.26|2.86|4.23|2.83|0
1676061000000|2023-02-10 20:30:00|4.22|2.82|4.2|2.8|4.23|2.83|4.2|2.8|0
1676061300000|2023-02-10 20:35:00|4.21|2.81|4.17|2.77|4.21|2.81|4.17|2.77|0
1676061600000|2023-02-10 20:40:00|4.18|2.78|4.17|2.77|4.2|2.8|4.16|2.76|0
1676061900000|2023-02-10 20:45:00|4.18|2.78|4.14|2.74|4.18|2.78|4.14|2.74|0
1676062200000|2023-02-10 20:50:00|4.15|2.75|4.14|2.74|4.18|2.78|4.12|2.72|0
1676062500000|2023-02-10 20:55:00|4.13|2.73|4.16|2.76|4.16|2.76|4.12|2.72|0
1676062800000|2023-02-10 21:00:00|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1676063100000|2023-02-10 21:05:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1676063400000|2023-02-10 21:10:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1676251200000|2023-02-13 01:20:00|4.34|2.54|4.34|2.54|4.35|2.55|4.34|2.54|0
1676251500000|2023-02-13 01:25:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1676251800000|2023-02-13 01:30:00|4.36|2.56|4.34|2.54|4.36|2.56|4.34|2.54|0
1676252100000|2023-02-13 01:35:00|4.33|2.53|4.32|2.52|4.34|2.54|4.32|2.52|0
1676252400000|2023-02-13 01:40:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1676252700000|2023-02-13 01:45:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1676253000000|2023-02-13 01:50:00|4.34|2.54|4.32|2.52|4.34|2.54|4.32|2.52|0
1676253300000|2023-02-13 01:55:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1676253600000|2023-02-13 02:00:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1676253900000|2023-02-13 02:05:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1676254200000|2023-02-13 02:10:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1676254500000|2023-02-13 02:15:00|4.39|2.59|4.39|2.59|4.39|2.59|4.38|2.58|0
1676254800000|2023-02-13 02:20:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1676255100000|2023-02-13 02:25:00|4.4|2.6|4.41|2.61|4.41|2.61|4.39|2.59|0
1676255400000|2023-02-13 02:30:00|4.4|2.6|4.4|2.6|4.4|2.6|4.4|2.6|0
1676255700000|2023-02-13 02:35:00|4.39|2.59|4.4|2.6|4.41|2.61|4.39|2.59|0
1676256000000|2023-02-13 02:40:00|4.41|2.61|4.41|2.61|4.41|2.61|4.4|2.6|0
1676256300000|2023-02-13 02:45:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1676256600000|2023-02-13 02:50:00|4.39|2.59|4.39|2.59|4.4|2.6|4.39|2.59|0
1676256900000|2023-02-13 02:55:00|4.38|2.58|4.38|2.58|4.38|2.58|4.38|2.58|0
1676257200000|2023-02-13 03:00:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1676257500000|2023-02-13 03:05:00|4.38|2.58|4.38|2.58|4.38|2.58|4.38|2.58|0
1676257800000|2023-02-13 03:10:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1676258100000|2023-02-13 03:15:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1676258400000|2023-02-13 03:20:00|4.37|2.57|4.36|2.56|4.37|2.57|4.34|2.54|0
1676258700000|2023-02-13 03:25:00|4.37|2.57|4.36|2.56|4.37|2.57|4.36|2.56|0
1676259000000|2023-02-13 03:30:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1676259300000|2023-02-13 03:35:00|4.37|2.57|4.37|2.57|4.39|2.59|4.37|2.57|0
1676259600000|2023-02-13 03:40:00|4.38|2.58|4.38|2.58|4.38|2.58|4.37|2.57|0
1676260200000|2023-02-13 03:50:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1676260500000|2023-02-13 03:55:00|4.4|2.6|4.41|2.61|4.41|2.61|4.39|2.59|0
1676260800000|2023-02-13 04:00:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1676261100000|2023-02-13 04:05:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676261400000|2023-02-13 04:10:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676261700000|2023-02-13 04:15:00|4.41|2.61|4.4|2.6|4.41|2.61|4.39|2.59|0
1676262000000|2023-02-13 04:20:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1676262300000|2023-02-13 04:25:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1676262600000|2023-02-13 04:30:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676263500000|2023-02-13 04:45:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676264100000|2023-02-13 04:55:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676264400000|2023-02-13 05:00:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1676264700000|2023-02-13 05:05:00|4.39|2.59|4.39|2.59|4.4|2.6|4.39|2.59|0
1676265000000|2023-02-13 05:10:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1676265300000|2023-02-13 05:15:00|4.38|2.58|4.38|2.58|4.38|2.58|4.38|2.58|0
1676265600000|2023-02-13 05:20:00|4.37|2.57|4.37|2.57|4.37|2.57|4.37|2.57|0
1676265900000|2023-02-13 05:25:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1676266200000|2023-02-13 05:30:00|4.38|2.58|4.38|2.58|4.38|2.58|4.37|2.57|0
1676266500000|2023-02-13 05:35:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1676266800000|2023-02-13 05:40:00|4.37|2.57|4.36|2.56|4.37|2.57|4.36|2.56|0
1676267100000|2023-02-13 05:45:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1676267400000|2023-02-13 05:50:00|4.36|2.56|4.36|2.56|4.36|2.56|4.36|2.56|0
1676267700000|2023-02-13 05:55:00|4.35|2.55|4.36|2.56|4.36|2.56|4.35|2.55|0
1676268300000|2023-02-13 06:05:00|4.35|2.55|4.36|2.56|4.36|2.56|4.35|2.55|0
1676268600000|2023-02-13 06:10:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1676268900000|2023-02-13 06:15:00|4.36|2.56|4.36|2.56|4.36|2.56|4.35|2.55|0
1676269200000|2023-02-13 06:20:00|4.35|2.55|4.35|2.55|4.35|2.55|4.35|2.55|0
1676269500000|2023-02-13 06:25:00|4.34|2.54|4.35|2.55|4.35|2.55|4.34|2.54|0
1676269800000|2023-02-13 06:30:00|4.34|2.54|4.34|2.54|4.34|2.54|4.34|2.54|0
1676270100000|2023-02-13 06:35:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1676270400000|2023-02-13 06:40:00|4.35|2.55|4.35|2.55|4.35|2.55|4.35|2.55|0
1676270700000|2023-02-13 06:45:00|4.34|2.54|4.34|2.54|4.34|2.54|4.34|2.54|0
1676271000000|2023-02-13 06:50:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1676271300000|2023-02-13 06:55:00|4.34|2.54|4.34|2.54|4.34|2.54|4.34|2.54|0
1676271600000|2023-02-13 07:00:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1676271900000|2023-02-13 07:05:00|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1676272200000|2023-02-13 07:10:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1676272500000|2023-02-13 07:15:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1676272800000|2023-02-13 07:20:00|4.11|2.71|4.09|2.69|4.12|2.72|4.09|2.69|0
1676273100000|2023-02-13 07:25:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1676273400000|2023-02-13 07:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1676273700000|2023-02-13 07:35:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1676274000000|2023-02-13 07:40:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1676274300000|2023-02-13 07:45:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1676274600000|2023-02-13 07:50:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1676274900000|2023-02-13 07:55:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1676275200000|2023-02-13 08:00:00|4.09|2.69|4.11|2.71|4.12|2.72|4.09|2.69|0
1676275500000|2023-02-13 08:05:00|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1676275800000|2023-02-13 08:10:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1676276100000|2023-02-13 08:15:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1676276400000|2023-02-13 08:20:00|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1676276700000|2023-02-13 08:25:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1676277000000|2023-02-13 08:30:00|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1676277300000|2023-02-13 08:35:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1676277600000|2023-02-13 08:40:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1676277900000|2023-02-13 08:45:00|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1676278200000|2023-02-13 08:50:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1676278500000|2023-02-13 08:55:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1676278800000|2023-02-13 09:00:00|4.06|2.66|4.04|2.64|4.07|2.67|4.03|2.63|0
1676279100000|2023-02-13 09:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1676279400000|2023-02-13 09:10:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1676279700000|2023-02-13 09:15:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1676280000000|2023-02-13 09:20:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1676280300000|2023-02-13 09:25:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1676280600000|2023-02-13 09:30:00|4.04|2.64|4.06|2.66|4.06|2.66|4.03|2.63|0
1676280900000|2023-02-13 09:35:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1676281200000|2023-02-13 09:40:00|4.07|2.67|4.08|2.68|4.09|2.69|4.06|2.66|0
1676281500000|2023-02-13 09:45:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1676281800000|2023-02-13 09:50:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1676282100000|2023-02-13 09:55:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1676282400000|2023-02-13 10:00:00|4.07|2.67|4.05|2.65|4.07|2.67|4.04|2.64|0
1676282700000|2023-02-13 10:05:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1676283000000|2023-02-13 10:10:00|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1676283300000|2023-02-13 10:15:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1676283600000|2023-02-13 10:20:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1676283900000|2023-02-13 10:25:00|4.08|2.68|4.08|2.68|4.08|2.68|4.06|2.66|0
1676284200000|2023-02-13 10:30:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1676284500000|2023-02-13 10:35:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1676284800000|2023-02-13 10:40:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1676285100000|2023-02-13 10:45:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1676285400000|2023-02-13 10:50:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1676285700000|2023-02-13 10:55:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1676286000000|2023-02-13 11:00:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1676286300000|2023-02-13 11:05:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1676286600000|2023-02-13 11:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1676286900000|2023-02-13 11:15:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1676287200000|2023-02-13 11:20:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1676287500000|2023-02-13 11:25:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1676287800000|2023-02-13 11:30:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1676288100000|2023-02-13 11:35:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1676288400000|2023-02-13 11:40:00|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1676288700000|2023-02-13 11:45:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1676289000000|2023-02-13 11:50:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1676289300000|2023-02-13 11:55:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1676289600000|2023-02-13 12:00:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1676289900000|2023-02-13 12:05:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1676290200000|2023-02-13 12:10:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1676290500000|2023-02-13 12:15:00|3.98|2.58|3.95|2.55|3.98|2.58|3.95|2.55|0
1676290800000|2023-02-13 12:20:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1676291100000|2023-02-13 12:25:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1676291400000|2023-02-13 12:30:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1676291700000|2023-02-13 12:35:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1676292000000|2023-02-13 12:40:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1676292600000|2023-02-13 12:50:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1676292900000|2023-02-13 12:55:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1676293200000|2023-02-13 13:00:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1676293500000|2023-02-13 13:05:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1676293800000|2023-02-13 13:10:00|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1676294100000|2023-02-13 13:15:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1676294400000|2023-02-13 13:20:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1676294700000|2023-02-13 13:25:00|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1676295000000|2023-02-13 13:30:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1676295300000|2023-02-13 13:35:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1676295600000|2023-02-13 13:40:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1676295900000|2023-02-13 13:45:00|4|2.6|4.01|2.61|4.02|2.62|3.99|2.59|0
1676296200000|2023-02-13 13:50:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1676296500000|2023-02-13 13:55:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1676296800000|2023-02-13 14:00:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1676297100000|2023-02-13 14:05:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1676297400000|2023-02-13 14:10:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1676297700000|2023-02-13 14:15:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1676298000000|2023-02-13 14:20:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1676298300000|2023-02-13 14:25:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1676298600000|2023-02-13 14:30:00|3.97|2.57|4.07|2.67|4.07|2.67|3.96|2.56|0
1676298900000|2023-02-13 14:35:00|4.06|2.66|3.95|2.55|4.1|2.7|3.95|2.55|0
1676299200000|2023-02-13 14:40:00|3.94|2.54|3.93|2.53|3.97|2.57|3.91|2.51|0
1676299500000|2023-02-13 14:45:00|3.92|2.52|3.91|2.51|3.95|2.55|3.9|2.5|0
1676299800000|2023-02-13 14:50:00|3.9|2.5|3.91|2.51|3.95|2.55|3.89|2.49|0
1676300100000|2023-02-13 14:55:00|3.9|2.5|3.84|2.44|3.9|2.5|3.84|2.44|0
1676300400000|2023-02-13 15:00:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1676300700000|2023-02-13 15:05:00|3.86|2.46|3.84|2.44|3.86|2.46|3.83|2.43|0
1676301000000|2023-02-13 15:10:00|3.85|2.45|3.85|2.45|3.87|2.47|3.84|2.44|0
1676301300000|2023-02-13 15:15:00|3.84|2.44|3.84|2.44|3.87|2.47|3.84|2.44|0
1676301600000|2023-02-13 15:20:00|3.83|2.43|3.84|2.44|3.86|2.46|3.83|2.43|0
1676301900000|2023-02-13 15:25:00|3.83|2.43|3.8|2.4|3.84|2.44|3.8|2.4|0
1676302200000|2023-02-13 15:30:00|3.79|2.39|3.87|2.47|4.01|2.61|3.79|2.39|0
1676302500000|2023-02-13 15:35:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1676302800000|2023-02-13 15:40:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1676303100000|2023-02-13 15:45:00|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1676303400000|2023-02-13 15:50:00|3.82|2.42|3.82|2.42|3.87|2.47|3.8|2.4|0
1676303700000|2023-02-13 15:55:00|3.81|2.41|3.82|2.42|3.82|2.42|3.79|2.39|0
1676304000000|2023-02-13 16:00:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1676304300000|2023-02-13 16:05:00|3.8|2.4|3.81|2.41|3.82|2.42|3.8|2.4|0
1676304600000|2023-02-13 16:10:00|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1676304900000|2023-02-13 16:15:00|3.78|2.38|3.8|2.4|3.81|2.41|3.78|2.38|0
1676305200000|2023-02-13 16:20:00|3.79|2.39|3.81|2.41|3.82|2.42|3.79|2.39|0
1676305500000|2023-02-13 16:25:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1676305800000|2023-02-13 16:30:00|3.81|2.41|3.84|2.44|3.84|2.44|3.8|2.4|0
1676306100000|2023-02-13 16:35:00|3.83|2.43|3.83|2.43|3.85|2.45|3.83|2.43|0
1676306400000|2023-02-13 16:40:00|3.82|2.42|3.77|2.37|3.82|2.42|3.77|2.37|0
1676306700000|2023-02-13 16:45:00|3.76|2.36|3.82|2.42|3.83|2.43|3.76|2.36|0
1676307000000|2023-02-13 16:50:00|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1676307300000|2023-02-13 16:55:00|3.84|2.44|3.84|2.44|3.86|2.46|3.83|2.43|0
1676307600000|2023-02-13 17:00:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1676307900000|2023-02-13 17:05:00|3.83|2.43|3.82|2.42|3.84|2.44|3.81|2.41|0
1676308200000|2023-02-13 17:10:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1676308500000|2023-02-13 17:15:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1676308800000|2023-02-13 17:20:00|3.8|2.4|3.8|2.4|3.82|2.42|3.79|2.39|0
1676309100000|2023-02-13 17:25:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1676309400000|2023-02-13 17:30:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1676309700000|2023-02-13 17:35:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1676310000000|2023-02-13 17:40:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1676310300000|2023-02-13 17:45:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1676310600000|2023-02-13 17:50:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1676310900000|2023-02-13 17:55:00|3.8|2.4|3.81|2.41|3.82|2.42|3.79|2.39|0
1676311200000|2023-02-13 18:00:00|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1676311500000|2023-02-13 18:05:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1676311800000|2023-02-13 18:10:00|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1676312100000|2023-02-13 18:15:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1676312400000|2023-02-13 18:20:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1676312700000|2023-02-13 18:25:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1676313000000|2023-02-13 18:30:00|3.78|2.38|3.78|2.38|3.79|2.39|3.76|2.36|0
1676313300000|2023-02-13 18:35:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1676313600000|2023-02-13 18:40:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1676313900000|2023-02-13 18:45:00|3.79|2.39|3.78|2.38|3.8|2.4|3.77|2.37|0
1676314200000|2023-02-13 18:50:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1676314500000|2023-02-13 18:55:00|3.77|2.37|3.76|2.36|3.78|2.38|3.76|2.36|0
1676314800000|2023-02-13 19:00:00|3.75|2.35|3.76|2.36|3.77|2.37|3.75|2.35|0
1676315100000|2023-02-13 19:05:00|3.77|2.37|3.78|2.38|3.78|2.38|3.76|2.36|0
1676315400000|2023-02-13 19:10:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1676315700000|2023-02-13 19:15:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1676316000000|2023-02-13 19:20:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1676316300000|2023-02-13 19:25:00|3.81|2.41|3.83|2.43|3.84|2.44|3.8|2.4|0
1676316600000|2023-02-13 19:30:00|3.82|2.42|3.86|2.46|3.86|2.46|3.82|2.42|0
1676316900000|2023-02-13 19:35:00|3.85|2.45|3.84|2.44|3.86|2.46|3.82|2.42|0
1676317200000|2023-02-13 19:40:00|3.85|2.45|3.85|2.45|3.88|2.48|3.85|2.45|0
1676317500000|2023-02-13 19:45:00|3.86|2.46|3.87|2.47|3.88|2.48|3.85|2.45|0
1676317800000|2023-02-13 19:50:00|3.88|2.48|3.8|2.4|3.88|2.48|3.79|2.39|0
1676318100000|2023-02-13 19:55:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1676318400000|2023-02-13 20:00:00|3.79|2.39|3.8|2.4|3.83|2.43|3.78|2.38|0
1676318700000|2023-02-13 20:05:00|3.81|2.41|3.78|2.38|3.81|2.41|3.78|2.38|0
1676319000000|2023-02-13 20:10:00|3.79|2.39|3.79|2.39|3.79|2.39|3.77|2.37|0
1676319300000|2023-02-13 20:15:00|3.78|2.38|3.77|2.37|3.8|2.4|3.77|2.37|0
1676319600000|2023-02-13 20:20:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1676319900000|2023-02-13 20:25:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1676320200000|2023-02-13 20:30:00|3.77|2.37|3.74|2.34|3.77|2.37|3.74|2.34|0
1676320500000|2023-02-13 20:35:00|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1676320800000|2023-02-13 20:40:00|3.71|2.31|3.72|2.32|3.73|2.33|3.71|2.31|0
1676321100000|2023-02-13 20:45:00|3.71|2.31|3.7|2.3|3.82|2.42|3.7|2.3|0
1676321400000|2023-02-13 20:50:00|3.72|2.32|3.73|2.33|3.75|2.35|3.72|2.32|0
1676321700000|2023-02-13 20:55:00|3.72|2.32|3.68|2.28|3.72|2.32|3.68|2.28|0
1676322000000|2023-02-13 21:00:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1676322300000|2023-02-13 21:05:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1676322600000|2023-02-13 21:10:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1676322900000|2023-02-13 21:15:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1676323500000|2023-02-13 21:25:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1676323800000|2023-02-13 21:30:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1676324100000|2023-02-13 21:35:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1676324700000|2023-02-13 21:45:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1676326200000|2023-02-13 22:10:00|3.86|2.06|3.86|2.06|3.86|2.06|3.86|2.06|0
1676326500000|2023-02-13 22:15:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1676326800000|2023-02-13 22:20:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1676328000000|2023-02-13 22:40:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1676328900000|2023-02-13 22:55:00|3.86|2.06|4.67|2.87|4.67|2.87|3.86|2.06|0
1676329200000|2023-02-13 23:00:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1676330100000|2023-02-13 23:15:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1676330400000|2023-02-13 23:20:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1676330700000|2023-02-13 23:25:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1676331000000|2023-02-13 23:30:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1676332200000|2023-02-13 23:50:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1676332500000|2023-02-13 23:55:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1676332800000|2023-02-14 00:00:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1676333400000|2023-02-14 00:10:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1676333700000|2023-02-14 00:15:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1676334000000|2023-02-14 00:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1676334300000|2023-02-14 00:25:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1676334900000|2023-02-14 00:35:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1676335200000|2023-02-14 00:40:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1676335500000|2023-02-14 00:45:00|4.72|2.92|4.7|2.9|4.72|2.92|4.69|2.89|0
1676335800000|2023-02-14 00:50:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1676336100000|2023-02-14 00:55:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1676336400000|2023-02-14 01:00:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1676336700000|2023-02-14 01:05:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1676337000000|2023-02-14 01:10:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1676337300000|2023-02-14 01:15:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1676337600000|2023-02-14 01:20:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1676337900000|2023-02-14 01:25:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1676338200000|2023-02-14 01:30:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1676338500000|2023-02-14 01:35:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1676338800000|2023-02-14 01:40:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1676339100000|2023-02-14 01:45:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1676339400000|2023-02-14 01:50:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1676339700000|2023-02-14 01:55:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1676340000000|2023-02-14 02:00:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1676340300000|2023-02-14 02:05:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1676340600000|2023-02-14 02:10:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1676340900000|2023-02-14 02:15:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1676341200000|2023-02-14 02:20:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1676341500000|2023-02-14 02:25:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1676341800000|2023-02-14 02:30:00|4.7|2.9|4.72|2.92|4.72|2.92|4.7|2.9|0
1676342700000|2023-02-14 02:45:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1676343000000|2023-02-14 02:50:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1676343300000|2023-02-14 02:55:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1676343600000|2023-02-14 03:00:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1676344800000|2023-02-14 03:20:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1676345100000|2023-02-14 03:25:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1676345400000|2023-02-14 03:30:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1676346300000|2023-02-14 03:45:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1676347200000|2023-02-14 04:00:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1676347500000|2023-02-14 04:05:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1676347800000|2023-02-14 04:10:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1676348100000|2023-02-14 04:15:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1676348400000|2023-02-14 04:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1676348700000|2023-02-14 04:25:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1676349300000|2023-02-14 04:35:00|4.58|2.78|3.93|2.13|4.58|2.78|3.93|2.13|0
1676349600000|2023-02-14 04:40:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1676350200000|2023-02-14 04:50:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1676350500000|2023-02-14 04:55:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1676350800000|2023-02-14 05:00:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1676351100000|2023-02-14 05:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1676352600000|2023-02-14 05:30:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1676353200000|2023-02-14 05:40:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1676353500000|2023-02-14 05:45:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1676353800000|2023-02-14 05:50:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1676354100000|2023-02-14 05:55:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1676354400000|2023-02-14 06:00:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1676354700000|2023-02-14 06:05:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1676355000000|2023-02-14 06:10:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1676355300000|2023-02-14 06:15:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1676355600000|2023-02-14 06:20:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1676355900000|2023-02-14 06:25:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1676356500000|2023-02-14 06:35:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1676357100000|2023-02-14 06:45:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1676357400000|2023-02-14 06:50:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1676357700000|2023-02-14 06:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1676358000000|2023-02-14 07:00:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1676358300000|2023-02-14 07:05:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1676358600000|2023-02-14 07:10:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1676358900000|2023-02-14 07:15:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1676359500000|2023-02-14 07:25:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1676359800000|2023-02-14 07:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1676360100000|2023-02-14 07:35:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1676360400000|2023-02-14 07:40:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1676360700000|2023-02-14 07:45:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1676361000000|2023-02-14 07:50:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1676361300000|2023-02-14 07:55:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1676361600000|2023-02-14 08:00:00|3.7|2.3|3.71|2.31|3.72|2.32|3.69|2.29|0
1676361900000|2023-02-14 08:05:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1676362200000|2023-02-14 08:10:00|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1676362500000|2023-02-14 08:15:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1676362800000|2023-02-14 08:20:00|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1676363100000|2023-02-14 08:25:00|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1676363400000|2023-02-14 08:30:00|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1676363700000|2023-02-14 08:35:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1676364000000|2023-02-14 08:40:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1676364300000|2023-02-14 08:45:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1676364600000|2023-02-14 08:50:00|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1676364900000|2023-02-14 08:55:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1676365200000|2023-02-14 09:00:00|3.69|2.29|3.64|2.24|3.7|2.3|3.62|2.22|0
1676365500000|2023-02-14 09:05:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1676365800000|2023-02-14 09:10:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1676366100000|2023-02-14 09:15:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1676366400000|2023-02-14 09:20:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1676366700000|2023-02-14 09:25:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1676367000000|2023-02-14 09:30:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1676367300000|2023-02-14 09:35:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1676367600000|2023-02-14 09:40:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1676367900000|2023-02-14 09:45:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1676368200000|2023-02-14 09:50:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1676368500000|2023-02-14 09:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1676368800000|2023-02-14 10:00:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1676369100000|2023-02-14 10:05:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1676369400000|2023-02-14 10:10:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1676369700000|2023-02-14 10:15:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1676370000000|2023-02-14 10:20:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1676370300000|2023-02-14 10:25:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1676370600000|2023-02-14 10:30:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1676370900000|2023-02-14 10:35:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1676371200000|2023-02-14 10:40:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1676371500000|2023-02-14 10:45:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1676371800000|2023-02-14 10:50:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1676372100000|2023-02-14 10:55:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1676372400000|2023-02-14 11:00:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1676372700000|2023-02-14 11:05:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1676373000000|2023-02-14 11:10:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676373300000|2023-02-14 11:15:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676373600000|2023-02-14 11:20:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676373900000|2023-02-14 11:25:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676374200000|2023-02-14 11:30:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676374500000|2023-02-14 11:35:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1676374800000|2023-02-14 11:40:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676375100000|2023-02-14 11:45:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676375400000|2023-02-14 11:50:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1676375700000|2023-02-14 11:55:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1676376000000|2023-02-14 12:00:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1676376300000|2023-02-14 12:05:00|3.61|2.21|3.61|2.21|3.62|2.22|3.6|2.2|0
1676376600000|2023-02-14 12:10:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1676376900000|2023-02-14 12:15:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1676377200000|2023-02-14 12:20:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1676377500000|2023-02-14 12:25:00|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1676377800000|2023-02-14 12:30:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1676378100000|2023-02-14 12:35:00|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1676378400000|2023-02-14 12:40:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1676378700000|2023-02-14 12:45:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1676379000000|2023-02-14 12:50:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1676379300000|2023-02-14 12:55:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1676379600000|2023-02-14 13:00:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1676379900000|2023-02-14 13:05:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1676380200000|2023-02-14 13:10:00|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1676380500000|2023-02-14 13:15:00|3.57|2.17|3.59|2.19|3.6|2.2|3.57|2.17|0
1676380800000|2023-02-14 13:20:00|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1676381100000|2023-02-14 13:25:00|3.57|2.17|3.59|2.19|3.59|2.19|3.55|2.15|0
1676381400000|2023-02-14 13:30:00|3.72|2.32|3.37|1.97|3.78|2.38|3.28|1.88|0
1676381700000|2023-02-14 13:35:00|3.36|1.96|3.41|2.01|3.43|2.03|3.25|1.85|0
1676382000000|2023-02-14 13:40:00|3.42|2.02|3.43|2.03|3.48|2.08|3.39|1.99|0
1676382300000|2023-02-14 13:45:00|3.44|2.04|3.35|1.95|3.47|2.07|3.35|1.95|0
1676382600000|2023-02-14 13:50:00|3.34|1.94|3.41|2.01|3.42|2.02|3.3|1.9|0
1676382900000|2023-02-14 13:55:00|3.42|2.02|3.42|2.02|3.44|2.04|3.36|1.96|0
1676383200000|2023-02-14 14:00:00|3.43|2.03|3.44|2.04|3.44|2.04|3.37|1.97|0
1676383500000|2023-02-14 14:05:00|3.43|2.03|3.4|2|3.46|2.06|3.32|1.92|0
1676383800000|2023-02-14 14:10:00|3.41|2.01|3.44|2.04|3.45|2.05|3.4|2|0
1676384100000|2023-02-14 14:15:00|3.43|2.03|3.43|2.03|3.46|2.06|3.42|2.02|0
1676384400000|2023-02-14 14:20:00|3.42|2.02|3.45|2.05|3.46|2.06|3.42|2.02|0
1676384700000|2023-02-14 14:25:00|3.44|2.04|3.46|2.06|3.47|2.07|3.44|2.04|0
1676385000000|2023-02-14 14:30:00|3.48|2.08|3.54|2.14|3.59|2.19|3.36|1.96|0
1676385300000|2023-02-14 14:35:00|3.55|2.15|3.5|2.1|3.56|2.16|3.5|2.1|0
1676385600000|2023-02-14 14:40:00|3.51|2.11|3.48|2.08|3.53|2.13|3.46|2.06|0
1676385900000|2023-02-14 14:45:00|3.47|2.07|3.41|2.01|3.47|2.07|3.38|1.98|0
1676386200000|2023-02-14 14:50:00|3.4|2|3.4|2|3.43|2.03|3.38|1.98|0
1676386500000|2023-02-14 14:55:00|3.39|1.99|3.37|1.97|3.59|2.19|3.31|1.91|0
1676386800000|2023-02-14 15:00:00|3.36|1.96|3.32|1.92|3.37|1.97|3.31|1.91|0
1676387100000|2023-02-14 15:05:00|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1676387400000|2023-02-14 15:10:00|3.32|1.92|3.33|1.93|3.33|1.93|3.25|1.85|0
1676387700000|2023-02-14 15:15:00|3.32|1.92|3.35|1.95|3.35|1.95|3.3|1.9|0
1676388000000|2023-02-14 15:20:00|3.34|1.94|3.33|1.93|3.35|1.95|3.32|1.92|0
1676388300000|2023-02-14 15:25:00|3.34|1.94|3.41|2.01|3.41|2.01|3.33|1.93|0
1676388600000|2023-02-14 15:30:00|3.4|2|3.45|2.05|3.45|2.05|3.39|1.99|0
1676388900000|2023-02-14 15:35:00|3.46|2.06|3.6|2.2|3.6|2.2|3.46|2.06|0
1676389200000|2023-02-14 15:40:00|3.61|2.21|3.6|2.2|3.63|2.23|3.58|2.18|0
1676389500000|2023-02-14 15:45:00|3.61|2.21|3.6|2.2|3.7|2.3|3.58|2.18|0
1676389800000|2023-02-14 15:50:00|3.59|2.19|3.64|2.24|3.68|2.28|3.59|2.19|0
1676390100000|2023-02-14 15:55:00|3.65|2.25|3.61|2.21|3.67|2.27|3.6|2.2|0
1676390400000|2023-02-14 16:00:00|3.62|2.22|3.41|2.01|3.62|2.22|3.32|1.92|0
1676390700000|2023-02-14 16:05:00|3.4|2|3.48|2.08|3.49|2.09|3.37|1.97|0
1676391000000|2023-02-14 16:10:00|3.47|2.07|3.47|2.07|3.48|2.08|3.44|2.04|0
1676391300000|2023-02-14 16:15:00|3.46|2.06|3.43|2.03|3.48|2.08|3.43|2.03|0
1676391600000|2023-02-14 16:20:00|3.44|2.04|3.42|2.02|3.45|2.05|3.42|2.02|0
1676391900000|2023-02-14 16:25:00|3.43|2.03|3.56|2.16|3.57|2.17|3.43|2.03|0
1676392200000|2023-02-14 16:30:00|3.57|2.17|3.54|2.14|3.61|2.21|3.41|2.01|0
1676392500000|2023-02-14 16:35:00|3.55|2.15|3.54|2.14|3.55|2.15|3.5|2.1|0
1676392800000|2023-02-14 16:40:00|3.53|2.13|3.55|2.15|3.57|2.17|3.52|2.12|0
1676393100000|2023-02-14 16:45:00|3.56|2.16|3.5|2.1|3.56|2.16|3.49|2.09|0
1676393400000|2023-02-14 16:50:00|3.51|2.11|3.53|2.13|3.58|2.18|3.5|2.1|0
1676393700000|2023-02-14 16:55:00|3.54|2.14|3.49|2.09|3.54|2.14|3.49|2.09|0
1676394000000|2023-02-14 17:00:00|3.5|2.1|3.48|2.08|3.51|2.11|3.46|2.06|0
1676394300000|2023-02-14 17:05:00|3.49|2.09|3.47|2.07|3.49|2.09|3.46|2.06|0
1676394600000|2023-02-14 17:10:00|3.46|2.06|3.33|1.93|3.46|2.06|3.33|1.93|0
1676394900000|2023-02-14 17:15:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1676395200000|2023-02-14 17:20:00|3.33|1.93|3.35|1.95|3.35|1.95|3.31|1.91|0
1676395500000|2023-02-14 17:25:00|3.36|1.96|3.34|1.94|3.36|1.96|3.31|1.91|0
1676395800000|2023-02-14 17:30:00|3.35|1.95|3.3|1.9|3.35|1.95|3.3|1.9|0
1676396100000|2023-02-14 17:35:00|3.31|1.91|3.33|1.93|3.34|1.94|3.3|1.9|0
1676396400000|2023-02-14 17:40:00|3.32|1.92|3.33|1.93|3.33|1.93|3.3|1.9|0
1676396700000|2023-02-14 17:45:00|3.32|1.92|3.32|1.92|3.33|1.93|3.3|1.9|0
1676397000000|2023-02-14 17:50:00|3.33|1.93|3.33|1.93|3.35|1.95|3.32|1.92|0
1676397300000|2023-02-14 17:55:00|3.32|1.92|3.3|1.9|3.33|1.93|3.29|1.89|0
1676397600000|2023-02-14 18:00:00|3.29|1.89|3.21|1.81|3.3|1.9|3.19|1.79|0
1676397900000|2023-02-14 18:05:00|3.2|1.8|3.2|1.8|3.21|1.81|3.17|1.77|0
1676398200000|2023-02-14 18:10:00|3.21|1.81|3.2|1.8|3.23|1.83|3.19|1.79|0
1676398500000|2023-02-14 18:15:00|3.19|1.79|3.25|1.85|3.26|1.86|3.14|1.74|0
1676398800000|2023-02-14 18:20:00|3.26|1.86|3.31|1.91|3.32|1.92|3.24|1.84|0
1676399100000|2023-02-14 18:25:00|3.3|1.9|3.31|1.91|3.33|1.93|3.3|1.9|0
1676399400000|2023-02-14 18:30:00|3.3|1.9|3.3|1.9|3.32|1.92|3.29|1.89|0
1676399700000|2023-02-14 18:35:00|3.29|1.89|3.31|1.91|3.32|1.92|3.28|1.88|0
1676400000000|2023-02-14 18:40:00|3.3|1.9|3.36|1.96|3.36|1.96|3.29|1.89|0
1676400300000|2023-02-14 18:45:00|3.34|1.94|3.32|1.92|3.34|1.94|3.31|1.91|0
1676400600000|2023-02-14 18:50:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1676400900000|2023-02-14 18:55:00|3.29|1.89|3.31|1.91|3.33|1.93|3.29|1.89|0
1676401200000|2023-02-14 19:00:00|3.32|1.92|3.12|1.72|3.33|1.93|3.1|1.7|0
1676401500000|2023-02-14 19:05:00|3.13|1.73|3.22|1.82|3.23|1.83|3.13|1.73|0
1676401800000|2023-02-14 19:10:00|3.21|1.81|3.2|1.8|3.22|1.82|3.19|1.79|0
1676402100000|2023-02-14 19:15:00|3.19|1.79|3.16|1.76|3.2|1.8|3.16|1.76|0
1676402400000|2023-02-14 19:20:00|3.17|1.77|3.23|1.83|3.23|1.83|3.15|1.75|0
1676402700000|2023-02-14 19:25:00|3.22|1.82|3.24|1.84|3.25|1.85|3.22|1.82|0
1676403000000|2023-02-14 19:30:00|3.23|1.83|3.19|1.79|3.24|1.84|3.19|1.79|0
1676403300000|2023-02-14 19:35:00|3.17|1.77|3.22|1.82|3.23|1.83|3.17|1.77|0
1676403600000|2023-02-14 19:40:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1676403900000|2023-02-14 19:45:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1676404200000|2023-02-14 19:50:00|3.2|1.8|3.23|1.83|3.24|1.84|3.2|1.8|0
1676404500000|2023-02-14 19:55:00|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1676404800000|2023-02-14 20:00:00|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1676405100000|2023-02-14 20:05:00|3.24|1.84|3.25|1.85|3.25|1.85|3.23|1.83|0
1676405400000|2023-02-14 20:10:00|3.26|1.86|3.24|1.84|3.28|1.88|3.23|1.83|0
1676405700000|2023-02-14 20:15:00|3.23|1.83|3.23|1.83|3.26|1.86|3.22|1.82|0
1676406000000|2023-02-14 20:20:00|3.24|1.84|3.22|1.82|3.24|1.84|3.21|1.81|0
1676406300000|2023-02-14 20:25:00|3.21|1.81|3.23|1.83|3.23|1.83|3.21|1.81|0
1676406600000|2023-02-14 20:30:00|3.24|1.84|3.23|1.83|3.25|1.85|3.21|1.81|0
1676406900000|2023-02-14 20:35:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1676407200000|2023-02-14 20:40:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1676407500000|2023-02-14 20:45:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1676407800000|2023-02-14 20:50:00|3.22|1.82|3.2|1.8|3.23|1.83|3.2|1.8|0
1676408100000|2023-02-14 20:55:00|3.19|1.79|3.3|1.9|3.31|1.91|3.19|1.79|0
1676408400000|2023-02-14 21:00:00|3.31|1.91|3.34|1.94|3.34|1.94|3.3|1.9|0
1676408700000|2023-02-14 21:05:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1676409000000|2023-02-14 21:10:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1676409300000|2023-02-14 21:15:00|3.52|1.72|3.53|1.73|3.54|1.74|3.52|1.72|0
1676410500000|2023-02-14 21:35:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1676410800000|2023-02-14 21:40:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1676411100000|2023-02-14 21:45:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676411700000|2023-02-14 21:55:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676414400000|2023-02-14 22:40:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676414700000|2023-02-14 22:45:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676415600000|2023-02-14 23:00:00|3.52|1.72|3.54|1.74|3.54|1.74|3.52|1.72|0
1676415900000|2023-02-14 23:05:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1676416200000|2023-02-14 23:10:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1676416500000|2023-02-14 23:15:00|3.54|1.74|3.55|1.75|3.56|1.76|3.54|1.74|0
1676416800000|2023-02-14 23:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1676417100000|2023-02-14 23:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1676417400000|2023-02-14 23:30:00|3.53|1.73|3.53|1.73|3.54|1.74|3.52|1.72|0
1676417700000|2023-02-14 23:35:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676418000000|2023-02-14 23:40:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1676418600000|2023-02-14 23:50:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1676418900000|2023-02-14 23:55:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1676419200000|2023-02-15 00:00:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1676419500000|2023-02-15 00:05:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1676419800000|2023-02-15 00:10:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1676420100000|2023-02-15 00:15:00|3.57|1.77|3.56|1.76|3.57|1.77|3.55|1.75|0
1676420400000|2023-02-15 00:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1676420700000|2023-02-15 00:25:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1676421000000|2023-02-15 00:30:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1676421600000|2023-02-15 00:40:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1676421900000|2023-02-15 00:45:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1676422200000|2023-02-15 00:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1676422800000|2023-02-15 01:00:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1676423100000|2023-02-15 01:05:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1676423700000|2023-02-15 01:15:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1676424000000|2023-02-15 01:20:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1676424600000|2023-02-15 01:30:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1676424900000|2023-02-15 01:35:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1676425800000|2023-02-15 01:50:00|3.55|1.75|3.56|1.76|3.57|1.77|3.55|1.75|0
1676426100000|2023-02-15 01:55:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1676426400000|2023-02-15 02:00:00|3.57|1.77|3.59|1.79|3.59|1.79|3.57|1.77|0
1676426700000|2023-02-15 02:05:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1676427000000|2023-02-15 02:10:00|3.59|1.79|3.6|1.8|3.61|1.81|3.58|1.78|0
1676427300000|2023-02-15 02:15:00|3.61|1.81|3.61|1.81|3.62|1.82|3.6|1.8|0
1676427600000|2023-02-15 02:20:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1676427900000|2023-02-15 02:25:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1676428500000|2023-02-15 02:35:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676429100000|2023-02-15 02:45:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1676429400000|2023-02-15 02:50:00|3.61|1.81|3.61|1.81|3.62|1.82|3.6|1.8|0
1676429700000|2023-02-15 02:55:00|3.6|1.8|3.62|1.82|3.62|1.82|3.6|1.8|0
1676430000000|2023-02-15 03:00:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1676430300000|2023-02-15 03:05:00|3.62|1.82|3.62|1.82|3.63|1.83|3.61|1.81|0
1676430600000|2023-02-15 03:10:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676430900000|2023-02-15 03:15:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1676431200000|2023-02-15 03:20:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1676431800000|2023-02-15 03:30:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676432100000|2023-02-15 03:35:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676432400000|2023-02-15 03:40:00|3.59|1.79|3.61|1.81|3.61|1.81|3.59|1.79|0
1676432700000|2023-02-15 03:45:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1676433000000|2023-02-15 03:50:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1676433300000|2023-02-15 03:55:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1676433900000|2023-02-15 04:05:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1676434200000|2023-02-15 04:10:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1676434500000|2023-02-15 04:15:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676434800000|2023-02-15 04:20:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676435100000|2023-02-15 04:25:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676435400000|2023-02-15 04:30:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1676435700000|2023-02-15 04:35:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1676436300000|2023-02-15 04:45:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1676436600000|2023-02-15 04:50:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1676437200000|2023-02-15 05:00:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1676437500000|2023-02-15 05:05:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1676437800000|2023-02-15 05:10:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1676438100000|2023-02-15 05:15:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1676438400000|2023-02-15 05:20:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676438700000|2023-02-15 05:25:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1676439000000|2023-02-15 05:30:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1676439600000|2023-02-15 05:40:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676440200000|2023-02-15 05:50:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1676440800000|2023-02-15 06:00:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1676441400000|2023-02-15 06:10:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676441700000|2023-02-15 06:15:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1676442000000|2023-02-15 06:20:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1676442600000|2023-02-15 06:30:00|3.61|1.81|3.63|1.83|3.63|1.83|3.6|1.8|0
1676442900000|2023-02-15 06:35:00|3.62|1.82|3.62|1.82|3.63|1.83|3.62|1.82|0
1676443200000|2023-02-15 06:40:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1676443500000|2023-02-15 06:45:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1676443800000|2023-02-15 06:50:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1676444100000|2023-02-15 06:55:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676444400000|2023-02-15 07:00:00|3.62|1.82|3.59|1.79|3.62|1.82|3.59|1.79|0
1676444700000|2023-02-15 07:05:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1676445000000|2023-02-15 07:10:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1676445300000|2023-02-15 07:15:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1676445900000|2023-02-15 07:25:00|3.4|2|3.27|1.87|3.4|2|3.2|1.8|0
1676446200000|2023-02-15 07:30:00|3.28|1.88|3.3|1.9|3.3|1.9|3.27|1.87|0
1676446500000|2023-02-15 07:35:00|3.31|1.91|3.29|1.89|3.31|1.91|3.29|1.89|0
1676446800000|2023-02-15 07:40:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676447100000|2023-02-15 07:45:00|3.28|1.88|3.34|1.94|3.34|1.94|3.27|1.87|0
1676447400000|2023-02-15 07:50:00|3.35|1.95|3.35|1.95|3.35|1.95|3.34|1.94|0
1676447700000|2023-02-15 07:55:00|3.36|1.96|3.37|1.97|3.37|1.97|3.35|1.95|0
1676448000000|2023-02-15 08:00:00|3.36|1.96|3.38|1.98|3.38|1.98|3.35|1.95|0
1676448300000|2023-02-15 08:05:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1676448600000|2023-02-15 08:10:00|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1676448900000|2023-02-15 08:15:00|3.38|1.98|3.35|1.95|3.38|1.98|3.35|1.95|0
1676449200000|2023-02-15 08:20:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1676449500000|2023-02-15 08:25:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1676449800000|2023-02-15 08:30:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1676450100000|2023-02-15 08:35:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1676450400000|2023-02-15 08:40:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1676450700000|2023-02-15 08:45:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1676451000000|2023-02-15 08:50:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1676451300000|2023-02-15 08:55:00|3.31|1.91|3.32|1.92|3.32|1.92|3.3|1.9|0
1676451600000|2023-02-15 09:00:00|3.31|1.91|3.29|1.89|3.31|1.91|3.28|1.88|0
1676451900000|2023-02-15 09:05:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1676452200000|2023-02-15 09:10:00|3.28|1.88|3.3|1.9|3.31|1.91|3.28|1.88|0
1676452500000|2023-02-15 09:15:00|3.29|1.89|3.3|1.9|3.31|1.91|3.29|1.89|0
1676452800000|2023-02-15 09:20:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1676453100000|2023-02-15 09:25:00|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1676453400000|2023-02-15 09:30:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1676453700000|2023-02-15 09:35:00|3.29|1.89|3.28|1.88|3.3|1.9|3.28|1.88|0
1676454000000|2023-02-15 09:40:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1676454300000|2023-02-15 09:45:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676454600000|2023-02-15 09:50:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1676454900000|2023-02-15 09:55:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1676455200000|2023-02-15 10:00:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1676455500000|2023-02-15 10:05:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1676456100000|2023-02-15 10:15:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1676456400000|2023-02-15 10:20:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1676456700000|2023-02-15 10:25:00|3.31|1.91|3.32|1.92|3.32|1.92|3.3|1.9|0
1676457000000|2023-02-15 10:30:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1676457300000|2023-02-15 10:35:00|3.32|1.92|3.3|1.9|3.32|1.92|3.3|1.9|0
1676457600000|2023-02-15 10:40:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1676457900000|2023-02-15 10:45:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1676458200000|2023-02-15 10:50:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676458800000|2023-02-15 11:00:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676459100000|2023-02-15 11:05:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676459400000|2023-02-15 11:10:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1676459700000|2023-02-15 11:15:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1676460000000|2023-02-15 11:20:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1676460300000|2023-02-15 11:25:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1676460600000|2023-02-15 11:30:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1676460900000|2023-02-15 11:35:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1676461200000|2023-02-15 11:40:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1676461500000|2023-02-15 11:45:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1676461800000|2023-02-15 11:50:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1676462100000|2023-02-15 11:55:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1676462400000|2023-02-15 12:00:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1676462700000|2023-02-15 12:05:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1676463000000|2023-02-15 12:10:00|3.29|1.89|3.23|1.83|3.29|1.89|3.23|1.83|0
1676463300000|2023-02-15 12:15:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1676463600000|2023-02-15 12:20:00|3.23|1.83|3.24|1.84|3.25|1.85|3.23|1.83|0
1676463900000|2023-02-15 12:25:00|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1676464200000|2023-02-15 12:30:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1676464500000|2023-02-15 12:35:00|3.24|1.84|3.31|1.91|3.31|1.91|3.24|1.84|0
1676464800000|2023-02-15 12:40:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1676465100000|2023-02-15 12:45:00|3.31|1.91|3.32|1.92|3.32|1.92|3.3|1.9|0
1676465400000|2023-02-15 12:50:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1676465700000|2023-02-15 12:55:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1676466000000|2023-02-15 13:00:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1676466300000|2023-02-15 13:05:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1676466600000|2023-02-15 13:10:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1676466900000|2023-02-15 13:15:00|3.37|1.97|3.36|1.96|3.37|1.97|3.35|1.95|0
1676467200000|2023-02-15 13:20:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1676467500000|2023-02-15 13:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1676467800000|2023-02-15 13:30:00|3.38|1.98|3.37|1.97|3.42|2.02|3.35|1.95|0
1676468100000|2023-02-15 13:35:00|3.38|1.98|3.35|1.95|3.38|1.98|3.34|1.94|0
1676468400000|2023-02-15 13:40:00|3.34|1.94|3.29|1.89|3.35|1.95|3.29|1.89|0
1676468700000|2023-02-15 13:45:00|3.28|1.88|3.27|1.87|3.3|1.9|3.26|1.86|0
1676469000000|2023-02-15 13:50:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1676469300000|2023-02-15 13:55:00|3.28|1.88|3.3|1.9|3.3|1.9|3.27|1.87|0
1676469600000|2023-02-15 14:00:00|3.31|1.91|3.32|1.92|3.33|1.93|3.3|1.9|0
1676469900000|2023-02-15 14:05:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1676470200000|2023-02-15 14:10:00|3.32|1.92|3.31|1.91|3.32|1.92|3.29|1.89|0
1676470500000|2023-02-15 14:15:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1676470800000|2023-02-15 14:20:00|3.32|1.92|3.34|1.94|3.34|1.94|3.31|1.91|0
1676471100000|2023-02-15 14:25:00|3.33|1.93|3.33|1.93|3.36|1.96|3.32|1.92|0
1676471400000|2023-02-15 14:30:00|3.32|1.92|3.29|1.89|3.34|1.94|3.28|1.88|0
1676471700000|2023-02-15 14:35:00|3.3|1.9|3.31|1.91|3.31|1.91|3.27|1.87|0
1676472000000|2023-02-15 14:40:00|3.3|1.9|3.28|1.88|3.32|1.92|3.25|1.85|0
1676472300000|2023-02-15 14:45:00|3.29|1.89|3.25|1.85|3.29|1.89|3.25|1.85|0
1676472600000|2023-02-15 14:50:00|3.26|1.86|3.33|1.93|3.36|1.96|3.24|1.84|0
1676472900000|2023-02-15 14:55:00|3.32|1.92|3.32|1.92|3.35|1.95|3.31|1.91|0
1676473200000|2023-02-15 15:00:00|3.33|1.93|3.29|1.89|3.33|1.93|3.28|1.88|0
1676473500000|2023-02-15 15:05:00|3.28|1.88|3.34|1.94|3.36|1.96|3.28|1.88|0
1676473800000|2023-02-15 15:10:00|3.33|1.93|3.33|1.93|3.38|1.98|3.31|1.91|0
1676474100000|2023-02-15 15:15:00|3.32|1.92|3.26|1.86|3.32|1.92|3.26|1.86|0
1676474400000|2023-02-15 15:20:00|3.27|1.87|3.3|1.9|3.3|1.9|3.25|1.85|0
1676474700000|2023-02-15 15:25:00|3.29|1.89|3.29|1.89|3.3|1.9|3.27|1.87|0
1676475000000|2023-02-15 15:30:00|3.3|1.9|3.22|1.82|3.3|1.9|3.21|1.81|0
1676475300000|2023-02-15 15:35:00|3.21|1.81|3.23|1.83|3.25|1.85|3.21|1.81|0
1676475600000|2023-02-15 15:40:00|3.24|1.84|3.24|1.84|3.24|1.84|3.2|1.8|0
1676475900000|2023-02-15 15:45:00|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1676476200000|2023-02-15 15:50:00|3.23|1.83|3.22|1.82|3.24|1.84|3.21|1.81|0
1676476500000|2023-02-15 15:55:00|3.21|1.81|3.23|1.83|3.23|1.83|3.2|1.8|0
1676476800000|2023-02-15 16:00:00|3.22|1.82|3.19|1.79|3.23|1.83|3.19|1.79|0
1676477100000|2023-02-15 16:05:00|3.2|1.8|3.16|1.76|3.2|1.8|3.15|1.75|0
1676477400000|2023-02-15 16:10:00|3.17|1.77|3.16|1.76|3.17|1.77|3.15|1.75|0
1676477700000|2023-02-15 16:15:00|3.17|1.77|3.17|1.77|3.19|1.79|3.15|1.75|0
1676478000000|2023-02-15 16:20:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1676478300000|2023-02-15 16:25:00|3.18|1.78|3.14|1.74|3.18|1.78|3.13|1.73|0
1676478600000|2023-02-15 16:30:00|3.13|1.73|3.17|1.77|3.18|1.78|3.13|1.73|0
1676478900000|2023-02-15 16:35:00|3.18|1.78|3.15|1.75|3.18|1.78|3.14|1.74|0
1676479200000|2023-02-15 16:40:00|3.14|1.74|3.12|1.72|3.15|1.75|3.11|1.71|0
1676479500000|2023-02-15 16:45:00|3.11|1.71|3.1|1.7|3.12|1.72|3.09|1.69|0
1676479800000|2023-02-15 16:50:00|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1676480100000|2023-02-15 16:55:00|3.1|1.7|3.13|1.73|3.13|1.73|3.09|1.69|0
1676480400000|2023-02-15 17:00:00|3.12|1.72|3.14|1.74|3.15|1.75|3.12|1.72|0
1676480700000|2023-02-15 17:05:00|3.13|1.73|3.17|1.77|3.2|1.8|3.13|1.73|0
1676481000000|2023-02-15 17:10:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1676481300000|2023-02-15 17:15:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1676481600000|2023-02-15 17:20:00|3.19|1.79|3.19|1.79|3.2|1.8|3.18|1.78|0
1676481900000|2023-02-15 17:25:00|3.2|1.8|3.2|1.8|3.21|1.81|3.17|1.77|0
1676482200000|2023-02-15 17:30:00|3.21|1.81|3.19|1.79|3.21|1.81|3.18|1.78|0
1676482500000|2023-02-15 17:35:00|3.18|1.78|3.19|1.79|3.21|1.81|3.17|1.77|0
1676482800000|2023-02-15 17:40:00|3.18|1.78|3.16|1.76|3.19|1.79|3.16|1.76|0
1676483100000|2023-02-15 17:45:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1676483400000|2023-02-15 17:50:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1676483700000|2023-02-15 17:55:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1676484000000|2023-02-15 18:00:00|3.16|1.76|3.17|1.77|3.17|1.77|3.15|1.75|0
1676484300000|2023-02-15 18:05:00|3.18|1.78|3.15|1.75|3.19|1.79|3.15|1.75|0
1676484600000|2023-02-15 18:10:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1676484900000|2023-02-15 18:15:00|3.13|1.73|3.13|1.73|3.15|1.75|3.13|1.73|0
1676485200000|2023-02-15 18:20:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1676485500000|2023-02-15 18:25:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1676485800000|2023-02-15 18:30:00|3.1|1.7|3.11|1.71|3.13|1.73|3.1|1.7|0
1676486100000|2023-02-15 18:35:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1676486400000|2023-02-15 18:40:00|3.1|1.7|3.09|1.69|3.11|1.71|3.08|1.68|0
1676486700000|2023-02-15 18:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1676487000000|2023-02-15 18:50:00|3.09|1.69|3.07|1.67|3.1|1.7|3.07|1.67|0
1676487300000|2023-02-15 18:55:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1676487600000|2023-02-15 19:00:00|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1676487900000|2023-02-15 19:05:00|3.07|1.67|3.05|1.65|3.08|1.68|3.05|1.65|0
1676488200000|2023-02-15 19:10:00|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1676488500000|2023-02-15 19:15:00|3.05|1.65|3.06|1.66|3.06|1.66|3.04|1.64|0
1676488800000|2023-02-15 19:20:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1676489100000|2023-02-15 19:25:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1676489400000|2023-02-15 19:30:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1676489700000|2023-02-15 19:35:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1676490000000|2023-02-15 19:40:00|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1676490300000|2023-02-15 19:45:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1676490600000|2023-02-15 19:50:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1676490900000|2023-02-15 19:55:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1676491200000|2023-02-15 20:00:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1676491500000|2023-02-15 20:05:00|3.07|1.67|3.07|1.67|3.08|1.68|3.06|1.66|0
1676491800000|2023-02-15 20:10:00|3.08|1.68|3.08|1.68|3.08|1.68|3.06|1.66|0
1676492100000|2023-02-15 20:15:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1676492400000|2023-02-15 20:20:00|3.08|1.68|3.1|1.7|3.1|1.7|3.07|1.67|0
1676492700000|2023-02-15 20:25:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1676493000000|2023-02-15 20:30:00|3.07|1.67|3.06|1.66|3.08|1.68|3.06|1.66|0
1676493300000|2023-02-15 20:35:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1676493600000|2023-02-15 20:40:00|3.05|1.65|3.06|1.66|3.08|1.68|3.05|1.65|0
1676493900000|2023-02-15 20:45:00|3.07|1.67|3.05|1.65|3.07|1.67|3.04|1.64|0
1676494200000|2023-02-15 20:50:00|3.04|1.64|3.05|1.65|3.06|1.66|3.03|1.63|0
1676494500000|2023-02-15 20:55:00|3.06|1.66|3|1.6|3.06|1.66|3|1.6|0
1676494800000|2023-02-15 21:00:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1676495100000|2023-02-15 21:05:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1676495400000|2023-02-15 21:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1676495700000|2023-02-15 21:15:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1676496000000|2023-02-15 21:20:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1676496300000|2023-02-15 21:25:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1676496600000|2023-02-15 21:30:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1676497500000|2023-02-15 21:45:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1676497800000|2023-02-15 21:50:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1676498100000|2023-02-15 21:55:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1676499300000|2023-02-15 22:15:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1676501700000|2023-02-15 22:55:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1676502000000|2023-02-15 23:00:00|3.19|1.39|3.21|1.41|3.21|1.41|3.19|1.39|0
1676502600000|2023-02-15 23:10:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1676503200000|2023-02-15 23:20:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1676503500000|2023-02-15 23:25:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1676504700000|2023-02-15 23:45:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1676505600000|2023-02-16 00:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1676505900000|2023-02-16 00:05:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1676506200000|2023-02-16 00:10:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1676506500000|2023-02-16 00:15:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1676506800000|2023-02-16 00:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1676507400000|2023-02-16 00:30:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1676507700000|2023-02-16 00:35:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1676508000000|2023-02-16 00:40:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1676508300000|2023-02-16 00:45:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1676508600000|2023-02-16 00:50:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1676508900000|2023-02-16 00:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1676509200000|2023-02-16 01:00:00|3.17|1.37|3.16|1.36|3.17|1.37|3.15|1.35|0
1676509500000|2023-02-16 01:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1676509800000|2023-02-16 01:10:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676510700000|2023-02-16 01:25:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1676511000000|2023-02-16 01:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676511300000|2023-02-16 01:35:00|3.16|1.36|3.14|1.34|3.16|1.36|3.14|1.34|0
1676511600000|2023-02-16 01:40:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1676511900000|2023-02-16 01:45:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1676512500000|2023-02-16 01:55:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1676512800000|2023-02-16 02:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1676513400000|2023-02-16 02:10:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1676513700000|2023-02-16 02:15:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1676514000000|2023-02-16 02:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1676514300000|2023-02-16 02:25:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1676514600000|2023-02-16 02:30:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1676514900000|2023-02-16 02:35:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1676515800000|2023-02-16 02:50:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1676516100000|2023-02-16 02:55:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1676516700000|2023-02-16 03:05:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1676517600000|2023-02-16 03:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1676517900000|2023-02-16 03:25:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676518200000|2023-02-16 03:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676518500000|2023-02-16 03:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676518800000|2023-02-16 03:40:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1676522700000|2023-02-16 04:45:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1676523300000|2023-02-16 04:55:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1676523600000|2023-02-16 05:00:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1676523900000|2023-02-16 05:05:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1676524200000|2023-02-16 05:10:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1676525400000|2023-02-16 05:30:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1676525700000|2023-02-16 05:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676526000000|2023-02-16 05:40:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1676527200000|2023-02-16 06:00:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1676527500000|2023-02-16 06:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676528100000|2023-02-16 06:15:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1676528400000|2023-02-16 06:20:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1676529000000|2023-02-16 06:30:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1676529300000|2023-02-16 06:35:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1676529600000|2023-02-16 06:40:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1676529900000|2023-02-16 06:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1676530500000|2023-02-16 06:55:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1676530800000|2023-02-16 07:00:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1676531100000|2023-02-16 07:05:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1676531400000|2023-02-16 07:10:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1676531700000|2023-02-16 07:15:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1676532000000|2023-02-16 07:20:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1676532600000|2023-02-16 07:30:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1676532900000|2023-02-16 07:35:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1676533200000|2023-02-16 07:40:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1676533500000|2023-02-16 07:45:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1676534100000|2023-02-16 07:55:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1676534400000|2023-02-16 08:00:00|2.92|1.52|2.94|1.54|2.94|1.54|2.91|1.51|0
1676534700000|2023-02-16 08:05:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1676535000000|2023-02-16 08:10:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1676535300000|2023-02-16 08:15:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1676535600000|2023-02-16 08:20:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1676535900000|2023-02-16 08:25:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1676536200000|2023-02-16 08:30:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1676536500000|2023-02-16 08:35:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1676536800000|2023-02-16 08:40:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1676537100000|2023-02-16 08:45:00|2.95|1.55|3.1|1.7|3.18|1.78|2.95|1.55|0
1676537400000|2023-02-16 08:50:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1676537700000|2023-02-16 08:55:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1676538000000|2023-02-16 09:00:00|3.12|1.72|3.1|1.7|3.12|1.72|3.09|1.69|0
1676538300000|2023-02-16 09:05:00|3.09|1.69|3.1|1.7|3.12|1.72|3.09|1.69|0
1676538600000|2023-02-16 09:10:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1676538900000|2023-02-16 09:15:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1676539200000|2023-02-16 09:20:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1676539500000|2023-02-16 09:25:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1676539800000|2023-02-16 09:30:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1676540100000|2023-02-16 09:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1676540400000|2023-02-16 09:40:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1676540700000|2023-02-16 09:45:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1676541000000|2023-02-16 09:50:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1676541300000|2023-02-16 09:55:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1676541900000|2023-02-16 10:05:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1676542200000|2023-02-16 10:10:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1676542500000|2023-02-16 10:15:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1676542800000|2023-02-16 10:20:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1676543100000|2023-02-16 10:25:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1676543400000|2023-02-16 10:30:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1676543700000|2023-02-16 10:35:00|3.11|1.71|3.12|1.72|3.12|1.72|3.1|1.7|0
1676544000000|2023-02-16 10:40:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1676544300000|2023-02-16 10:45:00|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1676544600000|2023-02-16 10:50:00|3.11|1.71|3.12|1.72|3.13|1.73|3.11|1.71|0
1676544900000|2023-02-16 10:55:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1676545200000|2023-02-16 11:00:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1676545500000|2023-02-16 11:05:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1676545800000|2023-02-16 11:10:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1676546100000|2023-02-16 11:15:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1676546400000|2023-02-16 11:20:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1676546700000|2023-02-16 11:25:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1676547000000|2023-02-16 11:30:00|3.14|1.74|3.09|1.69|3.14|1.74|3.09|1.69|0
1676547300000|2023-02-16 11:35:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1676547600000|2023-02-16 11:40:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1676547900000|2023-02-16 11:45:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1676548200000|2023-02-16 11:50:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1676548500000|2023-02-16 11:55:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1676548800000|2023-02-16 12:00:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1676549100000|2023-02-16 12:05:00|3.07|1.67|3.1|1.7|3.1|1.7|3.07|1.67|0
1676549700000|2023-02-16 12:15:00|3.09|1.69|3.12|1.72|3.12|1.72|3.09|1.69|0
1676550000000|2023-02-16 12:20:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1676550300000|2023-02-16 12:25:00|3.12|1.72|3.13|1.73|3.14|1.74|3.12|1.72|0
1676550600000|2023-02-16 12:30:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1676550900000|2023-02-16 12:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1676551200000|2023-02-16 12:40:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1676551500000|2023-02-16 12:45:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1676551800000|2023-02-16 12:50:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1676552100000|2023-02-16 12:55:00|3.12|1.72|3.08|1.68|3.13|1.73|3.04|1.64|0
1676552400000|2023-02-16 13:00:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1676552700000|2023-02-16 13:05:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1676553000000|2023-02-16 13:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1676553300000|2023-02-16 13:15:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1676553600000|2023-02-16 13:20:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1676553900000|2023-02-16 13:25:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1676554200000|2023-02-16 13:30:00|3.15|1.75|3.17|1.77|3.21|1.81|3.07|1.67|0
1676554500000|2023-02-16 13:35:00|3.16|1.76|3.2|1.8|3.21|1.81|3.16|1.76|0
1676554800000|2023-02-16 13:40:00|3.19|1.79|3.22|1.82|3.23|1.83|3.19|1.79|0
1676555100000|2023-02-16 13:45:00|3.23|1.83|3.29|1.89|3.31|1.91|3.22|1.82|0
1676555400000|2023-02-16 13:50:00|3.28|1.88|3.26|1.86|3.37|1.97|3.21|1.81|0
1676555700000|2023-02-16 13:55:00|3.25|1.85|3.25|1.85|3.26|1.86|3.25|1.85|0
1676556000000|2023-02-16 14:00:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1676556300000|2023-02-16 14:05:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1676556600000|2023-02-16 14:10:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1676556900000|2023-02-16 14:15:00|3.28|1.88|3.3|1.9|3.31|1.91|3.27|1.87|0
1676557200000|2023-02-16 14:20:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1676557500000|2023-02-16 14:25:00|3.28|1.88|3.32|1.92|3.33|1.93|3.28|1.88|0
1676557800000|2023-02-16 14:30:00|3.31|1.91|3.29|1.89|3.31|1.91|3.27|1.87|0
1676558100000|2023-02-16 14:35:00|3.3|1.9|3.27|1.87|3.34|1.94|3.27|1.87|0
1676558400000|2023-02-16 14:40:00|3.28|1.88|3.28|1.88|3.32|1.92|3.26|1.86|0
1676558700000|2023-02-16 14:45:00|3.29|1.89|3.28|1.88|3.31|1.91|3.25|1.85|0
1676559000000|2023-02-16 14:50:00|3.29|1.89|3.28|1.88|3.3|1.9|3.25|1.85|0
1676559300000|2023-02-16 14:55:00|3.29|1.89|3.31|1.91|3.31|1.91|3.27|1.87|0
1676559600000|2023-02-16 15:00:00|3.32|1.92|3.31|1.91|3.34|1.94|3.29|1.89|0
1676559900000|2023-02-16 15:05:00|3.32|1.92|3.26|1.86|3.32|1.92|3.26|1.86|0
1676560200000|2023-02-16 15:10:00|3.27|1.87|3.25|1.85|3.27|1.87|3.23|1.83|0
1676560500000|2023-02-16 15:15:00|3.24|1.84|3.22|1.82|3.27|1.87|3.21|1.81|0
1676560800000|2023-02-16 15:20:00|3.21|1.81|3.22|1.82|3.22|1.82|3.19|1.79|0
1676561100000|2023-02-16 15:25:00|3.21|1.81|3.19|1.79|3.23|1.83|3.19|1.79|0
1676561400000|2023-02-16 15:30:00|3.2|1.8|3.18|1.78|3.2|1.8|3.17|1.77|0
1676561700000|2023-02-16 15:35:00|3.17|1.77|3.15|1.75|3.19|1.79|3.14|1.74|0
1676562000000|2023-02-16 15:40:00|3.16|1.76|3.22|1.82|3.26|1.86|3.14|1.74|0
1676562300000|2023-02-16 15:45:00|3.23|1.83|3.18|1.78|3.23|1.83|3.17|1.77|0
1676562600000|2023-02-16 15:50:00|3.17|1.77|3.19|1.79|3.2|1.8|3.17|1.77|0
1676562900000|2023-02-16 15:55:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1676563200000|2023-02-16 16:00:00|3.2|1.8|3.16|1.76|3.2|1.8|3.16|1.76|0
1676563500000|2023-02-16 16:05:00|3.17|1.77|3.19|1.79|3.22|1.82|3.16|1.76|0
1676563800000|2023-02-16 16:10:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1676564100000|2023-02-16 16:15:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1676564400000|2023-02-16 16:20:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1676564700000|2023-02-16 16:25:00|3.21|1.81|3.19|1.79|3.22|1.82|3.17|1.77|0
1676565000000|2023-02-16 16:30:00|3.18|1.78|3.18|1.78|3.19|1.79|3.16|1.76|0
1676565300000|2023-02-16 16:35:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1676565600000|2023-02-16 16:40:00|3.18|1.78|3.18|1.78|3.2|1.8|3.17|1.77|0
1676565900000|2023-02-16 16:45:00|3.17|1.77|3.16|1.76|3.17|1.77|3.14|1.74|0
1676566200000|2023-02-16 16:50:00|3.17|1.77|3.17|1.77|3.18|1.78|3.15|1.75|0
1676566500000|2023-02-16 16:55:00|3.16|1.76|3.18|1.78|3.18|1.78|3.16|1.76|0
1676566800000|2023-02-16 17:00:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1676567100000|2023-02-16 17:05:00|3.19|1.79|3.17|1.77|3.19|1.79|3.16|1.76|0
1676567400000|2023-02-16 17:10:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1676567700000|2023-02-16 17:15:00|3.15|1.75|3.21|1.81|3.21|1.81|3.15|1.75|0
1676568000000|2023-02-16 17:20:00|3.2|1.8|3.15|1.75|3.21|1.81|3.15|1.75|0
1676568300000|2023-02-16 17:25:00|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1676568600000|2023-02-16 17:30:00|3.14|1.74|3.11|1.71|3.15|1.75|3.1|1.7|0
1676568900000|2023-02-16 17:35:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1676569200000|2023-02-16 17:40:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1676569500000|2023-02-16 17:45:00|3.09|1.69|3.09|1.69|3.11|1.71|3.09|1.69|0
1676569800000|2023-02-16 17:50:00|3.1|1.7|3.11|1.71|3.12|1.72|3.09|1.69|0
1676570100000|2023-02-16 17:55:00|3.12|1.72|3.13|1.73|3.14|1.74|3.11|1.71|0
1676570400000|2023-02-16 18:00:00|3.12|1.72|3.13|1.73|3.15|1.75|3.1|1.7|0
1676570700000|2023-02-16 18:05:00|3.12|1.72|3.11|1.71|3.13|1.73|3.11|1.71|0
1676571000000|2023-02-16 18:10:00|3.12|1.72|3.09|1.69|3.13|1.73|3.07|1.67|0
1676571300000|2023-02-16 18:15:00|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1676571600000|2023-02-16 18:20:00|3.09|1.69|3.1|1.7|3.12|1.72|3.09|1.69|0
1676571900000|2023-02-16 18:25:00|3.11|1.71|3.12|1.72|3.13|1.73|3.1|1.7|0
1676572200000|2023-02-16 18:30:00|3.13|1.73|3.1|1.7|3.13|1.73|3.1|1.7|0
1676572500000|2023-02-16 18:35:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1676572800000|2023-02-16 18:40:00|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1676573100000|2023-02-16 18:45:00|3.08|1.68|3.07|1.67|3.09|1.69|3.06|1.66|0
1676573400000|2023-02-16 18:50:00|3.08|1.68|3.08|1.68|3.1|1.7|3.07|1.67|0
1676573700000|2023-02-16 18:55:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1676574000000|2023-02-16 19:00:00|3.07|1.67|3.05|1.65|3.08|1.68|3.05|1.65|0
1676574300000|2023-02-16 19:05:00|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1676574600000|2023-02-16 19:10:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1676574900000|2023-02-16 19:15:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1676575200000|2023-02-16 19:20:00|3.07|1.67|3.06|1.66|3.09|1.69|3.06|1.66|0
1676575500000|2023-02-16 19:25:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1676575800000|2023-02-16 19:30:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1676576100000|2023-02-16 19:35:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1676576400000|2023-02-16 19:40:00|3.05|1.65|3.06|1.66|3.07|1.67|3.05|1.65|0
1676576700000|2023-02-16 19:45:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1676577000000|2023-02-16 19:50:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1676577300000|2023-02-16 19:55:00|3.07|1.67|3.07|1.67|3.07|1.67|3.05|1.65|0
1676577600000|2023-02-16 20:00:00|3.06|1.66|3.11|1.71|3.11|1.71|3.06|1.66|0
1676577900000|2023-02-16 20:05:00|3.13|1.73|3.12|1.72|3.16|1.76|3.09|1.69|0
1676578200000|2023-02-16 20:10:00|3.13|1.73|3.14|1.74|3.14|1.74|3.11|1.71|0
1676578500000|2023-02-16 20:15:00|3.15|1.75|3.12|1.72|3.2|1.8|3.07|1.67|0
1676578800000|2023-02-16 20:20:00|3.13|1.73|3.13|1.73|3.16|1.76|3.11|1.71|0
1676579100000|2023-02-16 20:25:00|3.14|1.74|3.17|1.77|3.17|1.77|3.12|1.72|0
1676579400000|2023-02-16 20:30:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1676579700000|2023-02-16 20:35:00|3.19|1.79|3.19|1.79|3.21|1.81|3.16|1.76|0
1676580000000|2023-02-16 20:40:00|3.2|1.8|3.16|1.76|3.24|1.84|3.08|1.68|0
1676580300000|2023-02-16 20:45:00|3.15|1.75|3.15|1.75|3.19|1.79|3.15|1.75|0
1676580600000|2023-02-16 20:50:00|3.17|1.77|3.21|1.81|3.21|1.81|3.13|1.73|0
1676580900000|2023-02-16 20:55:00|3.2|1.8|3.25|1.85|3.25|1.85|3.2|1.8|0
1676581200000|2023-02-16 21:00:00|3.24|1.84|3.25|1.85|3.27|1.87|3.24|1.84|0
1676581500000|2023-02-16 21:05:00|3.24|1.84|3.25|1.85|3.26|1.86|3.23|1.83|0
1676581800000|2023-02-16 21:10:00|3.26|1.86|3.26|1.86|3.27|1.87|3.25|1.85|0
1676582100000|2023-02-16 21:15:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1676582400000|2023-02-16 21:20:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1676583000000|2023-02-16 21:30:00|3.46|1.66|3.51|1.71|3.51|1.71|3.45|1.65|0
1676583900000|2023-02-16 21:45:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1676584200000|2023-02-16 21:50:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1676584500000|2023-02-16 21:55:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1676586000000|2023-02-16 22:20:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1676588400000|2023-02-16 23:00:00|3.57|1.77|3.61|1.81|3.61|1.81|3.57|1.77|0
1676588700000|2023-02-16 23:05:00|3.63|1.83|3.61|1.81|3.63|1.83|3.6|1.8|0
1676589000000|2023-02-16 23:10:00|3.6|1.8|3.61|1.81|3.61|1.81|3.6|1.8|0
1676589300000|2023-02-16 23:15:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1676589600000|2023-02-16 23:20:00|3.61|1.81|3.6|1.8|3.62|1.82|3.6|1.8|0
1676590200000|2023-02-16 23:30:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676590500000|2023-02-16 23:35:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1676590800000|2023-02-16 23:40:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1676591100000|2023-02-16 23:45:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1676591400000|2023-02-16 23:50:00|3.62|1.82|3.62|1.82|3.62|1.82|3.62|1.82|0
1676591700000|2023-02-16 23:55:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1676592000000|2023-02-17 00:00:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1676592300000|2023-02-17 00:05:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1676592600000|2023-02-17 00:10:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1676592900000|2023-02-17 00:15:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676593200000|2023-02-17 00:20:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1676593500000|2023-02-17 00:25:00|3.6|1.8|3.61|1.81|3.62|1.82|3.6|1.8|0
1676593800000|2023-02-17 00:30:00|3.62|1.82|3.6|1.8|3.62|1.82|3.59|1.79|0
1676594100000|2023-02-17 00:35:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676594400000|2023-02-17 00:40:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676594700000|2023-02-17 00:45:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1676595000000|2023-02-17 00:50:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1676595600000|2023-02-17 01:00:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1676595900000|2023-02-17 01:05:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676596200000|2023-02-17 01:10:00|3.59|1.79|3.58|1.78|3.6|1.8|3.58|1.78|0
1676596500000|2023-02-17 01:15:00|3.59|1.79|3.58|1.78|3.59|1.79|3.57|1.77|0
1676596800000|2023-02-17 01:20:00|3.57|1.77|3.58|1.78|3.59|1.79|3.57|1.77|0
1676597400000|2023-02-17 01:30:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1676597700000|2023-02-17 01:35:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1676598000000|2023-02-17 01:40:00|3.58|1.78|3.59|1.79|3.59|1.79|3.57|1.77|0
1676598300000|2023-02-17 01:45:00|3.6|1.8|3.62|1.82|3.62|1.82|3.6|1.8|0
1676598600000|2023-02-17 01:50:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1676598900000|2023-02-17 01:55:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1676599200000|2023-02-17 02:00:00|3.61|1.81|3.61|1.81|3.62|1.82|3.6|1.8|0
1676599500000|2023-02-17 02:05:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676599800000|2023-02-17 02:10:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676600100000|2023-02-17 02:15:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676600700000|2023-02-17 02:25:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676601300000|2023-02-17 02:35:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676601600000|2023-02-17 02:40:00|3.62|1.82|3.61|1.81|3.62|1.82|3.6|1.8|0
1676602200000|2023-02-17 02:50:00|3.62|1.82|3.62|1.82|3.62|1.82|3.62|1.82|0
1676602500000|2023-02-17 02:55:00|3.61|1.81|3.62|1.82|3.62|1.82|3.61|1.81|0
1676602800000|2023-02-17 03:00:00|3.61|1.81|3.62|1.82|3.62|1.82|3.61|1.81|0
1676603700000|2023-02-17 03:15:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1676604000000|2023-02-17 03:20:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676604300000|2023-02-17 03:25:00|3.6|1.8|3.61|1.81|3.61|1.81|3.6|1.8|0
1676604600000|2023-02-17 03:30:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1676605500000|2023-02-17 03:45:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1676605800000|2023-02-17 03:50:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1676606400000|2023-02-17 04:00:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1676606700000|2023-02-17 04:05:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1676607600000|2023-02-17 04:20:00|3.61|1.81|3.63|1.83|3.63|1.83|3.61|1.81|0
1676607900000|2023-02-17 04:25:00|3.64|1.84|3.63|1.83|3.64|1.84|3.63|1.83|0
1676608500000|2023-02-17 04:35:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1676609100000|2023-02-17 04:45:00|3.64|1.84|3.64|1.84|3.64|1.84|3.63|1.83|0
1676609400000|2023-02-17 04:50:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1676609700000|2023-02-17 04:55:00|3.63|1.83|3.63|1.83|3.64|1.84|3.63|1.83|0
1676610000000|2023-02-17 05:00:00|3.64|1.84|3.64|1.84|3.64|1.84|3.64|1.84|0
1676610300000|2023-02-17 05:05:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1676610600000|2023-02-17 05:10:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1676611200000|2023-02-17 05:20:00|3.65|1.85|3.65|1.85|3.66|1.86|3.65|1.85|0
1676611500000|2023-02-17 05:25:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1676611800000|2023-02-17 05:30:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1676612100000|2023-02-17 05:35:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1676612400000|2023-02-17 05:40:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1676613000000|2023-02-17 05:50:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1676613300000|2023-02-17 05:55:00|3.65|1.85|3.65|1.85|3.65|1.85|3.65|1.85|0
1676613600000|2023-02-17 06:00:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1676614200000|2023-02-17 06:10:00|3.65|1.85|3.65|1.85|3.65|1.85|3.65|1.85|0
1676614500000|2023-02-17 06:15:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1676614800000|2023-02-17 06:20:00|3.66|1.86|3.67|1.87|3.67|1.87|3.66|1.86|0
1676615100000|2023-02-17 06:25:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1676615700000|2023-02-17 06:35:00|3.67|1.87|3.67|1.87|3.67|1.87|3.67|1.87|0
1676616000000|2023-02-17 06:40:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1676617200000|2023-02-17 07:00:00|3.67|1.87|3.65|1.85|3.67|1.87|3.65|1.85|0
1676617500000|2023-02-17 07:05:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1676617800000|2023-02-17 07:10:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1676618100000|2023-02-17 07:15:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1676618400000|2023-02-17 07:20:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1676618700000|2023-02-17 07:25:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1676619300000|2023-02-17 07:35:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1676619600000|2023-02-17 07:40:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1676619900000|2023-02-17 07:45:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1676620200000|2023-02-17 07:50:00|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1676620500000|2023-02-17 07:55:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1676620800000|2023-02-17 08:00:00|3.46|2.06|3.48|2.08|3.5|2.1|3.45|2.05|0
1676621100000|2023-02-17 08:05:00|3.49|2.09|3.49|2.09|3.49|2.09|3.47|2.07|0
1676621400000|2023-02-17 08:10:00|3.48|2.08|3.48|2.08|3.5|2.1|3.29|1.89|0
1676621700000|2023-02-17 08:15:00|3.49|2.09|3.52|2.12|3.53|2.13|3.47|2.07|0
1676622000000|2023-02-17 08:20:00|3.53|2.13|3.48|2.08|3.54|2.14|3.48|2.08|0
1676622300000|2023-02-17 08:25:00|3.49|2.09|3.5|2.1|3.5|2.1|3.47|2.07|0
1676622600000|2023-02-17 08:30:00|3.51|2.11|3.53|2.13|3.53|2.13|3.5|2.1|0
1676622900000|2023-02-17 08:35:00|3.52|2.12|3.52|2.12|3.55|2.15|3.45|2.05|0
1676623200000|2023-02-17 08:40:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1676623500000|2023-02-17 08:45:00|3.51|2.11|3.49|2.09|3.51|2.11|3.48|2.08|0
1676623800000|2023-02-17 08:50:00|3.5|2.1|3.47|2.07|3.5|2.1|3.47|2.07|0
1676624100000|2023-02-17 08:55:00|3.46|2.06|3.44|2.04|3.47|2.07|3.44|2.04|0
1676624400000|2023-02-17 09:00:00|3.45|2.05|3.47|2.07|3.47|2.07|3.44|2.04|0
1676624700000|2023-02-17 09:05:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1676625000000|2023-02-17 09:10:00|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1676625300000|2023-02-17 09:15:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1676625600000|2023-02-17 09:20:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1676625900000|2023-02-17 09:25:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1676626200000|2023-02-17 09:30:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1676626500000|2023-02-17 09:35:00|3.4|2|3.41|2.01|3.41|2.01|3.39|1.99|0
1676626800000|2023-02-17 09:40:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1676627100000|2023-02-17 09:45:00|3.41|2.01|3.48|2.08|3.53|2.13|3.4|2|0
1676627400000|2023-02-17 09:50:00|3.47|2.07|3.49|2.09|3.49|2.09|3.47|2.07|0
1676627700000|2023-02-17 09:55:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1676628000000|2023-02-17 10:00:00|3.49|2.09|3.51|2.11|3.51|2.11|3.49|2.09|0
1676628300000|2023-02-17 10:05:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676628600000|2023-02-17 10:10:00|3.5|2.1|3.51|2.11|3.52|2.12|3.5|2.1|0
1676628900000|2023-02-17 10:15:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676629200000|2023-02-17 10:20:00|3.53|2.13|3.53|2.13|3.55|2.15|3.52|2.12|0
1676629500000|2023-02-17 10:25:00|3.52|2.12|3.51|2.11|3.53|2.13|3.49|2.09|0
1676629800000|2023-02-17 10:30:00|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1676630100000|2023-02-17 10:35:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676630400000|2023-02-17 10:40:00|3.52|2.12|3.53|2.13|3.53|2.13|3.51|2.11|0
1676630700000|2023-02-17 10:45:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676631000000|2023-02-17 10:50:00|3.51|2.11|3.54|2.14|3.54|2.14|3.47|2.07|0
1676631300000|2023-02-17 10:55:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1676631600000|2023-02-17 11:00:00|3.54|2.14|3.58|2.18|3.64|2.24|3.54|2.14|0
1676631900000|2023-02-17 11:05:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1676632200000|2023-02-17 11:10:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1676632500000|2023-02-17 11:15:00|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1676632800000|2023-02-17 11:20:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1676633100000|2023-02-17 11:25:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1676633400000|2023-02-17 11:30:00|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1676633700000|2023-02-17 11:35:00|3.58|2.18|3.59|2.19|3.59|2.19|3.57|2.17|0
1676634000000|2023-02-17 11:40:00|3.58|2.18|3.58|2.18|3.59|2.19|3.56|2.16|0
1676634300000|2023-02-17 11:45:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1676634600000|2023-02-17 11:50:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1676634900000|2023-02-17 11:55:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1676635200000|2023-02-17 12:00:00|3.55|2.15|3.54|2.14|3.57|2.17|3.54|2.14|0
1676635500000|2023-02-17 12:05:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1676635800000|2023-02-17 12:10:00|3.54|2.14|3.53|2.13|3.55|2.15|3.53|2.13|0
1676636100000|2023-02-17 12:15:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1676636400000|2023-02-17 12:20:00|3.53|2.13|3.54|2.14|3.55|2.15|3.53|2.13|0
1676636700000|2023-02-17 12:25:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1676637000000|2023-02-17 12:30:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1676637300000|2023-02-17 12:35:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1676637600000|2023-02-17 12:40:00|3.53|2.13|3.51|2.11|3.53|2.13|3.5|2.1|0
1676637900000|2023-02-17 12:45:00|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1676638200000|2023-02-17 12:50:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676638500000|2023-02-17 12:55:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676638800000|2023-02-17 13:00:00|3.51|2.11|3.53|2.13|3.54|2.14|3.51|2.11|0
1676639100000|2023-02-17 13:05:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1676639400000|2023-02-17 13:10:00|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1676639700000|2023-02-17 13:15:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676640000000|2023-02-17 13:20:00|3.53|2.13|3.55|2.15|3.56|2.16|3.52|2.12|0
1676640300000|2023-02-17 13:25:00|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1676640600000|2023-02-17 13:30:00|3.54|2.14|3.51|2.11|3.55|2.15|3.51|2.11|0
1676640900000|2023-02-17 13:35:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1676641200000|2023-02-17 13:40:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676641500000|2023-02-17 13:45:00|3.52|2.12|3.5|2.1|3.52|2.12|3.49|2.09|0
1676641800000|2023-02-17 13:50:00|3.51|2.11|3.52|2.12|3.54|2.14|3.5|2.1|0
1676642100000|2023-02-17 13:55:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1676642400000|2023-02-17 14:00:00|3.51|2.11|3.49|2.09|3.51|2.11|3.49|2.09|0
1676642700000|2023-02-17 14:05:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1676643000000|2023-02-17 14:10:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1676643300000|2023-02-17 14:15:00|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1676643600000|2023-02-17 14:20:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1676643900000|2023-02-17 14:25:00|3.47|2.07|3.51|2.11|3.51|2.11|3.46|2.06|0
1676644200000|2023-02-17 14:30:00|3.52|2.12|3.47|2.07|3.54|2.14|3.47|2.07|0
1676644500000|2023-02-17 14:35:00|3.46|2.06|3.53|2.13|3.53|2.13|3.46|2.06|0
1676644800000|2023-02-17 14:40:00|3.54|2.14|3.56|2.16|3.56|2.16|3.52|2.12|0
1676645100000|2023-02-17 14:45:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1676645400000|2023-02-17 14:50:00|3.58|2.18|3.64|2.24|3.64|2.24|3.58|2.18|0
1676645700000|2023-02-17 14:55:00|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1676646000000|2023-02-17 15:00:00|3.6|2.2|3.55|2.15|3.61|2.21|3.54|2.14|0
1676646300000|2023-02-17 15:05:00|3.54|2.14|3.56|2.16|3.57|2.17|3.53|2.13|0
1676646600000|2023-02-17 15:10:00|3.57|2.17|3.54|2.14|3.58|2.18|3.51|2.11|0
1676646900000|2023-02-17 15:15:00|3.52|2.12|3.47|2.07|3.55|2.15|3.46|2.06|0
1676647200000|2023-02-17 15:20:00|3.48|2.08|3.46|2.06|3.48|2.08|3.43|2.03|0
1676647500000|2023-02-17 15:25:00|3.45|2.05|3.47|2.07|3.48|2.08|3.44|2.04|0
1676647800000|2023-02-17 15:30:00|3.48|2.08|3.43|2.03|3.48|2.08|3.42|2.02|0
1676648100000|2023-02-17 15:35:00|3.42|2.02|3.44|2.04|3.46|2.06|3.38|1.98|0
1676648400000|2023-02-17 15:40:00|3.45|2.05|3.51|2.11|3.51|2.11|3.44|2.04|0
1676648700000|2023-02-17 15:45:00|3.52|2.12|3.51|2.11|3.53|2.13|3.49|2.09|0
1676649000000|2023-02-17 15:50:00|3.52|2.12|3.53|2.13|3.54|2.14|3.5|2.1|0
1676649300000|2023-02-17 15:55:00|3.52|2.12|3.54|2.14|3.55|2.15|3.51|2.11|0
1676649600000|2023-02-17 16:00:00|3.55|2.15|3.55|2.15|3.57|2.17|3.54|2.14|0
1676649900000|2023-02-17 16:05:00|3.54|2.14|3.54|2.14|3.55|2.15|3.51|2.11|0
1676650200000|2023-02-17 16:10:00|3.53|2.13|3.52|2.12|3.54|2.14|3.51|2.11|0
1676650500000|2023-02-17 16:15:00|3.53|2.13|3.54|2.14|3.55|2.15|3.53|2.13|0
1676650800000|2023-02-17 16:20:00|3.55|2.15|3.6|2.2|3.6|2.2|3.5|2.1|0
1676651100000|2023-02-17 16:25:00|3.61|2.21|3.59|2.19|3.61|2.21|3.58|2.18|0
1676651400000|2023-02-17 16:30:00|3.6|2.2|3.58|2.18|3.61|2.21|3.58|2.18|0
1676651700000|2023-02-17 16:35:00|3.59|2.19|3.56|2.16|3.59|2.19|3.55|2.15|0
1676652000000|2023-02-17 16:40:00|3.55|2.15|3.54|2.14|3.56|2.16|3.53|2.13|0
1676652300000|2023-02-17 16:45:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1676652600000|2023-02-17 16:50:00|3.54|2.14|3.58|2.18|3.58|2.18|3.53|2.13|0
1676652900000|2023-02-17 16:55:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1676653200000|2023-02-17 17:00:00|3.55|2.15|3.54|2.14|3.56|2.16|3.51|2.11|0
1676653500000|2023-02-17 17:05:00|3.53|2.13|3.51|2.11|3.53|2.13|3.5|2.1|0
1676653800000|2023-02-17 17:10:00|3.5|2.1|3.53|2.13|3.57|2.17|3.48|2.08|0
1676654100000|2023-02-17 17:15:00|3.52|2.12|3.45|2.05|3.53|2.13|3.43|2.03|0
1676654400000|2023-02-17 17:20:00|3.44|2.04|3.45|2.05|3.47|2.07|3.44|2.04|0
1676654700000|2023-02-17 17:25:00|3.44|2.04|3.45|2.05|3.45|2.05|3.43|2.03|0
1676655000000|2023-02-17 17:30:00|3.46|2.06|3.46|2.06|3.47|2.07|3.44|2.04|0
1676655300000|2023-02-17 17:35:00|3.47|2.07|3.47|2.07|3.48|2.08|3.45|2.05|0
1676655600000|2023-02-17 17:40:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1676655900000|2023-02-17 17:45:00|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1676656200000|2023-02-17 17:50:00|3.5|2.1|3.54|2.14|3.55|2.15|3.5|2.1|0
1676656500000|2023-02-17 17:55:00|3.55|2.15|3.52|2.12|3.55|2.15|3.51|2.11|0
1676656800000|2023-02-17 18:00:00|3.51|2.11|3.51|2.11|3.53|2.13|3.51|2.11|0
1676657100000|2023-02-17 18:05:00|3.5|2.1|3.42|2.02|3.52|2.12|3.42|2.02|0
1676657400000|2023-02-17 18:10:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1676657700000|2023-02-17 18:15:00|3.39|1.99|3.4|2|3.4|2|3.38|1.98|0
1676658000000|2023-02-17 18:20:00|3.41|2.01|3.44|2.04|3.44|2.04|3.41|2.01|0
1676658300000|2023-02-17 18:25:00|3.43|2.03|3.44|2.04|3.46|2.06|3.43|2.03|0
1676658600000|2023-02-17 18:30:00|3.45|2.05|3.43|2.03|3.46|2.06|3.43|2.03|0
1676658900000|2023-02-17 18:35:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1676659200000|2023-02-17 18:40:00|3.43|2.03|3.41|2.01|3.43|2.03|3.4|2|0
1676659500000|2023-02-17 18:45:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1676659800000|2023-02-17 18:50:00|3.41|2.01|3.42|2.02|3.43|2.03|3.39|1.99|0
1676660100000|2023-02-17 18:55:00|3.41|2.01|3.4|2|3.43|2.03|3.4|2|0
1676660400000|2023-02-17 19:00:00|3.39|1.99|3.37|1.97|3.4|2|3.36|1.96|0
1676660700000|2023-02-17 19:05:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1676661000000|2023-02-17 19:10:00|3.37|1.97|3.4|2|3.4|2|3.36|1.96|0
1676661300000|2023-02-17 19:15:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1676661600000|2023-02-17 19:20:00|3.37|1.97|3.32|1.92|3.38|1.98|3.32|1.92|0
1676661900000|2023-02-17 19:25:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1676662200000|2023-02-17 19:30:00|3.32|1.92|3.31|1.91|3.33|1.93|3.3|1.9|0
1676662500000|2023-02-17 19:35:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1676662800000|2023-02-17 19:40:00|3.3|1.9|3.39|1.99|3.43|2.03|3.3|1.9|0
1676663100000|2023-02-17 19:45:00|3.4|2|3.37|1.97|3.4|2|3.36|1.96|0
1676663400000|2023-02-17 19:50:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1676663700000|2023-02-17 19:55:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1676664000000|2023-02-17 20:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.3|1.9|0
1676664300000|2023-02-17 20:05:00|3.34|1.94|3.31|1.91|3.35|1.95|3.31|1.91|0
1676664600000|2023-02-17 20:10:00|3.32|1.92|3.33|1.93|3.35|1.95|3.31|1.91|0
1676664900000|2023-02-17 20:15:00|3.32|1.92|3.34|1.94|3.36|1.96|3.32|1.92|0
1676665200000|2023-02-17 20:20:00|3.35|1.95|3.35|1.95|3.37|1.97|3.33|1.93|0
1676665500000|2023-02-17 20:25:00|3.36|1.96|3.36|1.96|3.38|1.98|3.33|1.93|0
1676665800000|2023-02-17 20:30:00|3.37|1.97|3.33|1.93|3.38|1.98|3.33|1.93|0
1676666100000|2023-02-17 20:35:00|3.32|1.92|3.34|1.94|3.35|1.95|3.3|1.9|0
1676666400000|2023-02-17 20:40:00|3.35|1.95|3.35|1.95|3.35|1.95|3.33|1.93|0
1676666700000|2023-02-17 20:45:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1676667000000|2023-02-17 20:50:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1676667300000|2023-02-17 20:55:00|3.33|1.93|3.31|1.91|3.34|1.94|3.31|1.91|0
1676667600000|2023-02-17 21:00:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1676667900000|2023-02-17 21:05:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1676668200000|2023-02-17 21:10:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1676877600000|2023-02-20 07:20:00|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1676877900000|2023-02-20 07:25:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1676878200000|2023-02-20 07:30:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1676878500000|2023-02-20 07:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1676879100000|2023-02-20 07:45:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1676879700000|2023-02-20 07:55:00|3.12|1.72|3.21|1.81|3.21|1.81|3.12|1.72|0
1676880000000|2023-02-20 08:00:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1676880300000|2023-02-20 08:05:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1676880600000|2023-02-20 08:10:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1676880900000|2023-02-20 08:15:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1676881200000|2023-02-20 08:20:00|3.23|1.83|3.23|1.83|3.24|1.84|3.22|1.82|0
1676881500000|2023-02-20 08:25:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1676881800000|2023-02-20 08:30:00|3.23|1.83|3.23|1.83|3.24|1.84|3.22|1.82|0
1676882100000|2023-02-20 08:35:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1676882400000|2023-02-20 08:40:00|3.25|1.85|3.25|1.85|3.25|1.85|3.24|1.84|0
1676882700000|2023-02-20 08:45:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1676883000000|2023-02-20 08:50:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1676883300000|2023-02-20 08:55:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1676883600000|2023-02-20 09:00:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1676883900000|2023-02-20 09:05:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1676884200000|2023-02-20 09:10:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1676884500000|2023-02-20 09:15:00|3.23|1.83|3.25|1.85|3.25|1.85|3.23|1.83|0
1676884800000|2023-02-20 09:20:00|3.24|1.84|3.25|1.85|3.26|1.86|3.24|1.84|0
1676885100000|2023-02-20 09:25:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1676885400000|2023-02-20 09:30:00|3.26|1.86|3.26|1.86|3.26|1.86|3.25|1.85|0
1676885700000|2023-02-20 09:35:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1676886300000|2023-02-20 09:45:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1676886600000|2023-02-20 09:50:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1676886900000|2023-02-20 09:55:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1676887200000|2023-02-20 10:00:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1676887500000|2023-02-20 10:05:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1676887800000|2023-02-20 10:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.26|1.86|0
1676888100000|2023-02-20 10:15:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1676888400000|2023-02-20 10:20:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1676888700000|2023-02-20 10:25:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1676889000000|2023-02-20 10:30:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1676889300000|2023-02-20 10:35:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1676889600000|2023-02-20 10:40:00|3.25|1.85|3.25|1.85|3.25|1.85|3.24|1.84|0
1676889900000|2023-02-20 10:45:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1676890200000|2023-02-20 10:50:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1676890500000|2023-02-20 10:55:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1676890800000|2023-02-20 11:00:00|3.24|1.84|3.25|1.85|3.26|1.86|3.24|1.84|0
1676891100000|2023-02-20 11:05:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1676891400000|2023-02-20 11:10:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1676891700000|2023-02-20 11:15:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1676892300000|2023-02-20 11:25:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1676892600000|2023-02-20 11:30:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1676892900000|2023-02-20 11:35:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1676893200000|2023-02-20 11:40:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1676893500000|2023-02-20 11:45:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1676893800000|2023-02-20 11:50:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1676894100000|2023-02-20 11:55:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1676894400000|2023-02-20 12:00:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1676894700000|2023-02-20 12:05:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1676895000000|2023-02-20 12:10:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1676895300000|2023-02-20 12:15:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1676895900000|2023-02-20 12:25:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1676896200000|2023-02-20 12:30:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1676896500000|2023-02-20 12:35:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1676897100000|2023-02-20 12:45:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1676897400000|2023-02-20 12:50:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1676897700000|2023-02-20 12:55:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1676898000000|2023-02-20 13:00:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1676898300000|2023-02-20 13:05:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1676898600000|2023-02-20 13:10:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1676898900000|2023-02-20 13:15:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1676899200000|2023-02-20 13:20:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1676900100000|2023-02-20 13:35:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1676900400000|2023-02-20 13:40:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1676900700000|2023-02-20 13:45:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1676901000000|2023-02-20 13:50:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1676901600000|2023-02-20 14:00:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1676902200000|2023-02-20 14:10:00|3.23|1.83|3.49|2.09|3.49|2.09|3.23|1.83|0
1676902800000|2023-02-20 14:20:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1676903400000|2023-02-20 14:30:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676903700000|2023-02-20 14:35:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1676904000000|2023-02-20 14:40:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1676904300000|2023-02-20 14:45:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1676904600000|2023-02-20 14:50:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1676904900000|2023-02-20 14:55:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1676905200000|2023-02-20 15:00:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676905500000|2023-02-20 15:05:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676905800000|2023-02-20 15:10:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676906100000|2023-02-20 15:15:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676906400000|2023-02-20 15:20:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676906700000|2023-02-20 15:25:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1676907000000|2023-02-20 15:30:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1676907300000|2023-02-20 15:35:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676907600000|2023-02-20 15:40:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676908200000|2023-02-20 15:50:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676908800000|2023-02-20 16:00:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676909100000|2023-02-20 16:05:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676909400000|2023-02-20 16:10:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676910000000|2023-02-20 16:20:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676910600000|2023-02-20 16:30:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1676910900000|2023-02-20 16:35:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676911200000|2023-02-20 16:40:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676912100000|2023-02-20 16:55:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1676912400000|2023-02-20 17:00:00|3.54|2.14|3.54|2.14|3.54|2.14|3.53|2.13|0
1676913000000|2023-02-20 17:10:00|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1676913300000|2023-02-20 17:15:00|3.54|2.14|3.54|2.14|3.54|2.14|3.53|2.13|0
1676913600000|2023-02-20 17:20:00|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1676913900000|2023-02-20 17:25:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676914500000|2023-02-20 17:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676914800000|2023-02-20 17:40:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676915100000|2023-02-20 17:45:00|3.52|2.12|3.51|2.11|3.52|2.12|3.5|2.1|0
1676915400000|2023-02-20 17:50:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676915700000|2023-02-20 17:55:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676916000000|2023-02-20 18:00:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676916300000|2023-02-20 18:05:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676917500000|2023-02-20 18:25:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1676917800000|2023-02-20 18:30:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676923200000|2023-02-20 20:00:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676924100000|2023-02-20 20:15:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676924700000|2023-02-20 20:25:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676925000000|2023-02-20 20:30:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676926500000|2023-02-20 20:55:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1676927100000|2023-02-20 21:05:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676930100000|2023-02-20 21:55:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676932200000|2023-02-20 22:30:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676934000000|2023-02-20 23:00:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1676934300000|2023-02-20 23:05:00|3.48|2.08|3.49|2.09|3.49|2.09|3.48|2.08|0
1676934600000|2023-02-20 23:10:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1676934900000|2023-02-20 23:15:00|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1676935800000|2023-02-20 23:30:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1676936400000|2023-02-20 23:40:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1676937300000|2023-02-20 23:55:00|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1676937600000|2023-02-21 00:00:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1676937900000|2023-02-21 00:05:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676938200000|2023-02-21 00:10:00|3.51|2.11|3.52|2.12|3.53|2.13|3.5|2.1|0
1676938500000|2023-02-21 00:15:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676938800000|2023-02-21 00:20:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676939100000|2023-02-21 00:25:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676939400000|2023-02-21 00:30:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1676939700000|2023-02-21 00:35:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676940000000|2023-02-21 00:40:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676940300000|2023-02-21 00:45:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676940600000|2023-02-21 00:50:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676940900000|2023-02-21 00:55:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676941200000|2023-02-21 01:00:00|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1676941500000|2023-02-21 01:05:00|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1676941800000|2023-02-21 01:10:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1676942100000|2023-02-21 01:15:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1676942400000|2023-02-21 01:20:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676942700000|2023-02-21 01:25:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676943000000|2023-02-21 01:30:00|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1676943300000|2023-02-21 01:35:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1676943600000|2023-02-21 01:40:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1676943900000|2023-02-21 01:45:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676944200000|2023-02-21 01:50:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676944500000|2023-02-21 01:55:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676944800000|2023-02-21 02:00:00|3.52|2.12|3.53|2.13|3.53|2.13|3.51|2.11|0
1676945100000|2023-02-21 02:05:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1676945400000|2023-02-21 02:10:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676946000000|2023-02-21 02:20:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1676946300000|2023-02-21 02:25:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676946600000|2023-02-21 02:30:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676947200000|2023-02-21 02:40:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1676947500000|2023-02-21 02:45:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676947800000|2023-02-21 02:50:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676948100000|2023-02-21 02:55:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676948400000|2023-02-21 03:00:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676948700000|2023-02-21 03:05:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1676949000000|2023-02-21 03:10:00|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1676949300000|2023-02-21 03:15:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1676949900000|2023-02-21 03:25:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676950200000|2023-02-21 03:30:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676950500000|2023-02-21 03:35:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1676950800000|2023-02-21 03:40:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676951400000|2023-02-21 03:50:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676951700000|2023-02-21 03:55:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676952000000|2023-02-21 04:00:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676952300000|2023-02-21 04:05:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1676952600000|2023-02-21 04:10:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676953800000|2023-02-21 04:30:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1676955300000|2023-02-21 04:55:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1676955900000|2023-02-21 05:05:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1676956200000|2023-02-21 05:10:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1676956800000|2023-02-21 05:20:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1676957100000|2023-02-21 05:25:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1676957700000|2023-02-21 05:35:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676958600000|2023-02-21 05:50:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1676960100000|2023-02-21 06:15:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1676960400000|2023-02-21 06:20:00|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1676960700000|2023-02-21 06:25:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1676961000000|2023-02-21 06:30:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1676961300000|2023-02-21 06:35:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1676961600000|2023-02-21 06:40:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1676961900000|2023-02-21 06:45:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1676962200000|2023-02-21 06:50:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1676962500000|2023-02-21 06:55:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1676962800000|2023-02-21 07:00:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1676963100000|2023-02-21 07:05:00|3.52|2.12|3.54|2.14|3.55|2.15|3.52|2.12|0
1676963400000|2023-02-21 07:10:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1676963700000|2023-02-21 07:15:00|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1676964300000|2023-02-21 07:25:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1676964600000|2023-02-21 07:30:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1676965200000|2023-02-21 07:40:00|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1676965500000|2023-02-21 07:45:00|3.54|2.14|3.55|2.15|3.55|2.15|3.53|2.13|0
1676965800000|2023-02-21 07:50:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1676966100000|2023-02-21 07:55:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1676966400000|2023-02-21 08:00:00|3.54|2.14|3.55|2.15|3.56|2.16|3.53|2.13|0
1676966700000|2023-02-21 08:05:00|3.54|2.14|3.53|2.13|3.55|2.15|3.52|2.12|0
1676967000000|2023-02-21 08:10:00|3.52|2.12|3.53|2.13|3.54|2.14|3.52|2.12|0
1676967300000|2023-02-21 08:15:00|3.54|2.14|3.53|2.13|3.57|2.17|3.42|2.02|0
1676967600000|2023-02-21 08:20:00|3.54|2.14|3.53|2.13|3.55|2.15|3.53|2.13|0
1676967900000|2023-02-21 08:25:00|3.54|2.14|3.53|2.13|3.54|2.14|3.51|2.11|0
1676968200000|2023-02-21 08:30:00|3.54|2.14|3.54|2.14|3.54|2.14|3.52|2.12|0
1676968500000|2023-02-21 08:35:00|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1676968800000|2023-02-21 08:40:00|3.56|2.16|3.57|2.17|3.58|2.18|3.56|2.16|0
1676969100000|2023-02-21 08:45:00|3.58|2.18|3.62|2.22|3.63|2.23|3.57|2.17|0
1676969400000|2023-02-21 08:50:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1676969700000|2023-02-21 08:55:00|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1676970000000|2023-02-21 09:00:00|3.62|2.22|3.7|2.3|3.7|2.3|3.5|2.1|0
1676970300000|2023-02-21 09:05:00|3.69|2.29|3.69|2.29|3.71|2.31|3.68|2.28|0
1676970600000|2023-02-21 09:10:00|3.68|2.28|3.67|2.27|3.68|2.28|3.65|2.25|0
1676970900000|2023-02-21 09:15:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1676971200000|2023-02-21 09:20:00|3.68|2.28|3.68|2.28|3.71|2.31|3.67|2.27|0
1676971500000|2023-02-21 09:25:00|3.69|2.29|3.66|2.26|3.69|2.29|3.65|2.25|0
1676971800000|2023-02-21 09:30:00|3.67|2.27|3.64|2.24|3.67|2.27|3.62|2.22|0
1676972100000|2023-02-21 09:35:00|3.63|2.23|3.63|2.23|3.65|2.25|3.62|2.22|0
1676972400000|2023-02-21 09:40:00|3.62|2.22|3.61|2.21|3.63|2.23|3.6|2.2|0
1676972700000|2023-02-21 09:45:00|3.62|2.22|3.6|2.2|3.63|2.23|3.6|2.2|0
1676973000000|2023-02-21 09:50:00|3.61|2.21|3.56|2.16|3.61|2.21|3.55|2.15|0
1676973300000|2023-02-21 09:55:00|3.55|2.15|3.59|2.19|3.59|2.19|3.55|2.15|0
1676973600000|2023-02-21 10:00:00|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1676973900000|2023-02-21 10:05:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1676974200000|2023-02-21 10:10:00|3.59|2.19|3.61|2.21|3.62|2.22|3.59|2.19|0
1676974500000|2023-02-21 10:15:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1676974800000|2023-02-21 10:20:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1676975100000|2023-02-21 10:25:00|3.63|2.23|3.63|2.23|3.66|2.26|3.62|2.22|0
1676975400000|2023-02-21 10:30:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1676975700000|2023-02-21 10:35:00|3.64|2.24|3.63|2.23|3.65|2.25|3.62|2.22|0
1676976000000|2023-02-21 10:40:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1676976300000|2023-02-21 10:45:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1676976600000|2023-02-21 10:50:00|3.63|2.23|3.65|2.25|3.65|2.25|3.62|2.22|0
1676976900000|2023-02-21 10:55:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1676977200000|2023-02-21 11:00:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1676977500000|2023-02-21 11:05:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1676977800000|2023-02-21 11:10:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1676978100000|2023-02-21 11:15:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1676978400000|2023-02-21 11:20:00|3.63|2.23|3.63|2.23|3.65|2.25|3.62|2.22|0
1676978700000|2023-02-21 11:25:00|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1676979000000|2023-02-21 11:30:00|3.64|2.24|3.64|2.24|3.64|2.24|3.62|2.22|0
1676979300000|2023-02-21 11:35:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1676979600000|2023-02-21 11:40:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1676979900000|2023-02-21 11:45:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1676980200000|2023-02-21 11:50:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1676980500000|2023-02-21 11:55:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1676980800000|2023-02-21 12:00:00|3.61|2.21|3.63|2.23|3.63|2.23|3.6|2.2|0
1676981100000|2023-02-21 12:05:00|3.64|2.24|3.65|2.25|3.66|2.26|3.63|2.23|0
1676981400000|2023-02-21 12:10:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1676981700000|2023-02-21 12:15:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1676982000000|2023-02-21 12:20:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1676982300000|2023-02-21 12:25:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1676982600000|2023-02-21 12:30:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1676982900000|2023-02-21 12:35:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1676983200000|2023-02-21 12:40:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1676983500000|2023-02-21 12:45:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1676983800000|2023-02-21 12:50:00|3.61|2.21|3.63|2.23|3.64|2.24|3.61|2.21|0
1676984100000|2023-02-21 12:55:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1676984400000|2023-02-21 13:00:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1676984700000|2023-02-21 13:05:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1676985000000|2023-02-21 13:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1676985300000|2023-02-21 13:15:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1676985600000|2023-02-21 13:20:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1676985900000|2023-02-21 13:25:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1676986200000|2023-02-21 13:30:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1676986500000|2023-02-21 13:35:00|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1676986800000|2023-02-21 13:40:00|3.65|2.25|3.69|2.29|3.69|2.29|3.65|2.25|0
1676987100000|2023-02-21 13:45:00|3.68|2.28|3.67|2.27|3.7|2.3|3.67|2.27|0
1676987400000|2023-02-21 13:50:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1676987700000|2023-02-21 13:55:00|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1676988000000|2023-02-21 14:00:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1676988300000|2023-02-21 14:05:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1676988600000|2023-02-21 14:10:00|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1676988900000|2023-02-21 14:15:00|3.68|2.28|3.69|2.29|3.69|2.29|3.66|2.26|0
1676989200000|2023-02-21 14:20:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1676989500000|2023-02-21 14:25:00|3.7|2.3|3.72|2.32|3.72|2.32|3.69|2.29|0
1676989800000|2023-02-21 14:30:00|3.71|2.31|3.66|2.26|3.71|2.31|3.65|2.25|0
1676990100000|2023-02-21 14:35:00|3.65|2.25|3.67|2.27|3.69|2.29|3.65|2.25|0
1676990400000|2023-02-21 14:40:00|3.66|2.26|3.65|2.25|3.68|2.28|3.64|2.24|0
1676990700000|2023-02-21 14:45:00|3.69|2.29|3.72|2.32|3.74|2.34|3.63|2.23|0
1676991000000|2023-02-21 14:50:00|3.73|2.33|3.71|2.31|3.76|2.36|3.69|2.29|0
1676991300000|2023-02-21 14:55:00|3.72|2.32|3.76|2.36|3.77|2.37|3.7|2.3|0
1676991600000|2023-02-21 15:00:00|3.78|2.38|3.75|2.35|3.79|2.39|3.73|2.33|0
1676991900000|2023-02-21 15:05:00|3.76|2.36|3.77|2.37|3.78|2.38|3.73|2.33|0
1676992200000|2023-02-21 15:10:00|3.76|2.36|3.81|2.41|3.81|2.41|3.7|2.3|0
1676992500000|2023-02-21 15:15:00|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1676992800000|2023-02-21 15:20:00|3.8|2.4|3.79|2.39|3.81|2.41|3.77|2.37|0
1676993100000|2023-02-21 15:25:00|3.8|2.4|3.81|2.41|3.83|2.43|3.79|2.39|0
1676993400000|2023-02-21 15:30:00|3.82|2.42|3.8|2.4|3.83|2.43|3.79|2.39|0
1676993700000|2023-02-21 15:35:00|3.79|2.39|3.8|2.4|3.81|2.41|3.77|2.37|0
1676994000000|2023-02-21 15:40:00|3.79|2.39|3.79|2.39|3.8|2.4|3.74|2.34|0
1676994300000|2023-02-21 15:45:00|3.8|2.4|3.81|2.41|3.83|2.43|3.77|2.37|0
1676994600000|2023-02-21 15:50:00|3.82|2.42|3.75|2.35|3.83|2.43|3.74|2.34|0
1676994900000|2023-02-21 15:55:00|3.76|2.36|3.75|2.35|3.76|2.36|3.74|2.34|0
1676995200000|2023-02-21 16:00:00|3.74|2.34|3.75|2.35|3.75|2.35|3.72|2.32|0
1676995500000|2023-02-21 16:05:00|3.76|2.36|3.77|2.37|3.77|2.37|3.75|2.35|0
1676995800000|2023-02-21 16:10:00|3.78|2.38|3.83|2.43|3.86|2.46|3.77|2.37|0
1676996100000|2023-02-21 16:15:00|3.84|2.44|3.85|2.45|3.87|2.47|3.83|2.43|0
1676996400000|2023-02-21 16:20:00|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1676996700000|2023-02-21 16:25:00|3.85|2.45|3.87|2.47|3.88|2.48|3.85|2.45|0
1676997000000|2023-02-21 16:30:00|3.88|2.48|3.88|2.48|3.91|2.51|3.86|2.46|0
1676997300000|2023-02-21 16:35:00|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1676997600000|2023-02-21 16:40:00|3.9|2.5|3.86|2.46|3.9|2.5|3.85|2.45|0
1676997900000|2023-02-21 16:45:00|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1676998200000|2023-02-21 16:50:00|3.87|2.47|3.88|2.48|3.9|2.5|3.86|2.46|0
1676998500000|2023-02-21 16:55:00|3.89|2.49|3.89|2.49|3.91|2.51|3.87|2.47|0
1676998800000|2023-02-21 17:00:00|3.9|2.5|3.81|2.41|3.91|2.51|3.8|2.4|0
1676999100000|2023-02-21 17:05:00|3.8|2.4|3.94|2.54|3.95|2.55|3.8|2.4|0
1676999400000|2023-02-21 17:10:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1676999700000|2023-02-21 17:15:00|3.95|2.55|3.94|2.54|3.98|2.58|3.94|2.54|0
1677000000000|2023-02-21 17:20:00|3.93|2.53|3.95|2.55|3.96|2.56|3.93|2.53|0
1677000300000|2023-02-21 17:25:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1677000600000|2023-02-21 17:30:00|3.96|2.56|3.95|2.55|3.98|2.58|3.95|2.55|0
1677000900000|2023-02-21 17:35:00|3.96|2.56|3.94|2.54|3.97|2.57|3.94|2.54|0
1677001200000|2023-02-21 17:40:00|3.93|2.53|3.95|2.55|3.96|2.56|3.92|2.52|0
1677001500000|2023-02-21 17:45:00|3.94|2.54|3.94|2.54|3.96|2.56|3.93|2.53|0
1677001800000|2023-02-21 17:50:00|3.93|2.53|3.92|2.52|3.94|2.54|3.91|2.51|0
1677002100000|2023-02-21 17:55:00|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1677002400000|2023-02-21 18:00:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1677002700000|2023-02-21 18:05:00|3.92|2.52|3.95|2.55|3.95|2.55|3.91|2.51|0
1677003000000|2023-02-21 18:10:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1677003300000|2023-02-21 18:15:00|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1677003600000|2023-02-21 18:20:00|3.97|2.57|3.97|2.57|3.97|2.57|3.94|2.54|0
1677003900000|2023-02-21 18:25:00|3.96|2.56|3.98|2.58|4|2.6|3.96|2.56|0
1677004200000|2023-02-21 18:30:00|3.99|2.59|3.98|2.58|3.99|2.59|3.96|2.56|0
1677004500000|2023-02-21 18:35:00|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1677004800000|2023-02-21 18:40:00|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1677005100000|2023-02-21 18:45:00|3.98|2.58|3.98|2.58|3.98|2.58|3.95|2.55|0
1677005400000|2023-02-21 18:50:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1677005700000|2023-02-21 18:55:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1677006000000|2023-02-21 19:00:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1677006300000|2023-02-21 19:05:00|3.99|2.59|4.02|2.62|4.02|2.62|3.99|2.59|0
1677006600000|2023-02-21 19:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1677006900000|2023-02-21 19:15:00|4.02|2.62|4.05|2.65|4.05|2.65|4.02|2.62|0
1677007200000|2023-02-21 19:20:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1677007500000|2023-02-21 19:25:00|4.04|2.64|4|2.6|4.04|2.64|3.92|2.52|0
1677007800000|2023-02-21 19:30:00|4.01|2.61|3.97|2.57|4.01|2.61|3.97|2.57|0
1677008100000|2023-02-21 19:35:00|3.96|2.56|3.97|2.57|4|2.6|3.96|2.56|0
1677008400000|2023-02-21 19:40:00|3.98|2.58|3.95|2.55|4|2.6|3.95|2.55|0
1677008700000|2023-02-21 19:45:00|3.96|2.56|3.95|2.55|3.97|2.57|3.94|2.54|0
1677009000000|2023-02-21 19:50:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1677009300000|2023-02-21 19:55:00|3.97|2.57|3.97|2.57|3.99|2.59|3.95|2.55|0
1677009600000|2023-02-21 20:00:00|3.96|2.56|3.94|2.54|3.98|2.58|3.94|2.54|0
1677009900000|2023-02-21 20:05:00|3.95|2.55|3.98|2.58|3.98|2.58|3.94|2.54|0
1677010200000|2023-02-21 20:10:00|3.97|2.57|3.99|2.59|4|2.6|3.97|2.57|0
1677010500000|2023-02-21 20:15:00|3.98|2.58|3.99|2.59|4|2.6|3.97|2.57|0
1677010800000|2023-02-21 20:20:00|4|2.6|3.92|2.52|4|2.6|3.91|2.51|0
1677011100000|2023-02-21 20:25:00|3.91|2.51|3.92|2.52|3.94|2.54|3.91|2.51|0
1677011400000|2023-02-21 20:30:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1677011700000|2023-02-21 20:35:00|3.89|2.49|3.92|2.52|3.92|2.52|3.88|2.48|0
1677012000000|2023-02-21 20:40:00|3.91|2.51|3.91|2.51|3.93|2.53|3.91|2.51|0
1677012300000|2023-02-21 20:45:00|3.9|2.5|3.9|2.5|3.91|2.51|3.88|2.48|0
1677012600000|2023-02-21 20:50:00|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1677012900000|2023-02-21 20:55:00|3.95|2.55|4.04|2.64|4.06|2.66|3.93|2.53|0
1677013200000|2023-02-21 21:00:00|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1677013500000|2023-02-21 21:05:00|4|2.6|4.03|2.63|4.03|2.63|4|2.6|0
1677013800000|2023-02-21 21:10:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1677014100000|2023-02-21 21:15:00|4.21|2.41|4.22|2.42|4.23|2.43|4.21|2.41|0
1677014400000|2023-02-21 21:20:00|4.23|2.43|4.22|2.42|4.23|2.43|4.22|2.42|0
1677014700000|2023-02-21 21:25:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677015000000|2023-02-21 21:30:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677015300000|2023-02-21 21:35:00|4.23|2.43|4.22|2.42|4.23|2.43|4.22|2.42|0
1677015600000|2023-02-21 21:40:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1677015900000|2023-02-21 21:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.22|2.42|0
1677016500000|2023-02-21 21:55:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677016800000|2023-02-21 22:00:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677020400000|2023-02-21 23:00:00|4.21|2.41|4.21|2.41|4.22|2.42|4.21|2.41|0
1677020700000|2023-02-21 23:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.2|2.4|0
1677021000000|2023-02-21 23:10:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1677021300000|2023-02-21 23:15:00|4.23|2.43|4.23|2.43|4.23|2.43|4.23|2.43|0
1677021600000|2023-02-21 23:20:00|4.22|2.42|4.21|2.41|4.23|2.43|4.21|2.41|0
1677021900000|2023-02-21 23:25:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1677022200000|2023-02-21 23:30:00|4.2|2.4|4.22|2.42|4.22|2.42|4.2|2.4|0
1677022500000|2023-02-21 23:35:00|4.21|2.41|4.2|2.4|4.22|2.42|4.2|2.4|0
1677022800000|2023-02-21 23:40:00|4.21|2.41|4.2|2.4|4.21|2.41|4.2|2.4|0
1677023100000|2023-02-21 23:45:00|4.21|2.41|4.21|2.41|4.22|2.42|4.21|2.41|0
1677023400000|2023-02-21 23:50:00|4.2|2.4|4.2|2.4|4.2|2.4|4.2|2.4|0
1677023700000|2023-02-21 23:55:00|4.19|2.39|4.19|2.39|4.2|2.4|4.18|2.38|0
1677024000000|2023-02-22 00:00:00|4.18|2.38|4.17|2.37|4.19|2.39|4.17|2.37|0
1677024300000|2023-02-22 00:05:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1677024600000|2023-02-22 00:10:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1677024900000|2023-02-22 00:15:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1677025200000|2023-02-22 00:20:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1677025500000|2023-02-22 00:25:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1677025800000|2023-02-22 00:30:00|4.18|2.38|4.19|2.39|4.19|2.39|4.17|2.37|0
1677026100000|2023-02-22 00:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1677026400000|2023-02-22 00:40:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1677026700000|2023-02-22 00:45:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1677027000000|2023-02-22 00:50:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1677027300000|2023-02-22 00:55:00|4.16|2.36|4.17|2.37|4.18|2.38|4.16|2.36|0
1677027600000|2023-02-22 01:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1677027900000|2023-02-22 01:05:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1677028200000|2023-02-22 01:10:00|4.19|2.39|4.18|2.38|4.19|2.39|4.17|2.37|0
1677028500000|2023-02-22 01:15:00|4.17|2.37|4.17|2.37|4.18|2.38|4.16|2.36|0
1677028800000|2023-02-22 01:20:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1677029100000|2023-02-22 01:25:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1677029400000|2023-02-22 01:30:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1677029700000|2023-02-22 01:35:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677030000000|2023-02-22 01:40:00|4.16|2.36|4.16|2.36|4.17|2.37|4.15|2.35|0
1677030300000|2023-02-22 01:45:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1677030600000|2023-02-22 01:50:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1677030900000|2023-02-22 01:55:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1677031200000|2023-02-22 02:00:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1677031500000|2023-02-22 02:05:00|4.17|2.37|4.15|2.35|4.17|2.37|4.15|2.35|0
1677031800000|2023-02-22 02:10:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1677032100000|2023-02-22 02:15:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1677032400000|2023-02-22 02:20:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1677032700000|2023-02-22 02:25:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1677033000000|2023-02-22 02:30:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1677033300000|2023-02-22 02:35:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1677033600000|2023-02-22 02:40:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677034200000|2023-02-22 02:50:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1677034800000|2023-02-22 03:00:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1677035100000|2023-02-22 03:05:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1677035700000|2023-02-22 03:15:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677036000000|2023-02-22 03:20:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677036300000|2023-02-22 03:25:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677036900000|2023-02-22 03:35:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1677037200000|2023-02-22 03:40:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677037500000|2023-02-22 03:45:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1677038700000|2023-02-22 04:05:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1677039600000|2023-02-22 04:20:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1677039900000|2023-02-22 04:25:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677040500000|2023-02-22 04:35:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1677040800000|2023-02-22 04:40:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1677041100000|2023-02-22 04:45:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677041400000|2023-02-22 04:50:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677041700000|2023-02-22 04:55:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677042000000|2023-02-22 05:00:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677042300000|2023-02-22 05:05:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677042600000|2023-02-22 05:10:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677042900000|2023-02-22 05:15:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677044400000|2023-02-22 05:40:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1677045000000|2023-02-22 05:50:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677045300000|2023-02-22 05:55:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677045600000|2023-02-22 06:00:00|4.15|2.35|4.14|2.34|4.15|2.35|4.13|2.33|0
1677046200000|2023-02-22 06:10:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1677046500000|2023-02-22 06:15:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1677047100000|2023-02-22 06:25:00|4.15|2.35|4.16|2.36|4.16|2.36|4.14|2.34|0
1677047400000|2023-02-22 06:30:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1677047700000|2023-02-22 06:35:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1677048000000|2023-02-22 06:40:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677048300000|2023-02-22 06:45:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1677048600000|2023-02-22 06:50:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1677049200000|2023-02-22 07:00:00|4.14|2.34|4.13|2.33|4.15|2.35|4.13|2.33|0
1677049500000|2023-02-22 07:05:00|3.93|2.53|3.96|2.56|3.97|2.57|3.93|2.53|0
1677049800000|2023-02-22 07:10:00|3.97|2.57|3.94|2.54|3.97|2.57|3.93|2.53|0
1677050100000|2023-02-22 07:15:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1677050400000|2023-02-22 07:20:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1677050700000|2023-02-22 07:25:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1677051000000|2023-02-22 07:30:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1677051300000|2023-02-22 07:35:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1677051600000|2023-02-22 07:40:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1677051900000|2023-02-22 07:45:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1677052200000|2023-02-22 07:50:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1677052500000|2023-02-22 07:55:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1677052800000|2023-02-22 08:00:00|3.93|2.53|3.94|2.54|3.95|2.55|3.92|2.52|0
1677053100000|2023-02-22 08:05:00|3.93|2.53|3.94|2.54|3.94|2.54|3.9|2.5|0
1677053400000|2023-02-22 08:10:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1677053700000|2023-02-22 08:15:00|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1677054000000|2023-02-22 08:20:00|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1677054300000|2023-02-22 08:25:00|3.94|2.54|3.99|2.59|3.99|2.59|3.94|2.54|0
1677054600000|2023-02-22 08:30:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1677054900000|2023-02-22 08:35:00|3.98|2.58|4|2.6|4.01|2.61|3.98|2.58|0
1677055200000|2023-02-22 08:40:00|4.01|2.61|4.04|2.64|4.04|2.64|4|2.6|0
1677055500000|2023-02-22 08:45:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1677055800000|2023-02-22 08:50:00|4.02|2.62|4|2.6|4.02|2.62|3.99|2.59|0
1677056100000|2023-02-22 08:55:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1677056400000|2023-02-22 09:00:00|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1677056700000|2023-02-22 09:05:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1677057000000|2023-02-22 09:10:00|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1677057300000|2023-02-22 09:15:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1677057600000|2023-02-22 09:20:00|3.97|2.57|3.97|2.57|3.98|2.58|3.95|2.55|0
1677057900000|2023-02-22 09:25:00|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1677058200000|2023-02-22 09:30:00|3.97|2.57|3.99|2.59|4|2.6|3.97|2.57|0
1677058500000|2023-02-22 09:35:00|4|2.6|4|2.6|4.03|2.63|3.99|2.59|0
1677058800000|2023-02-22 09:40:00|3.99|2.59|4|2.6|4.02|2.62|3.99|2.59|0
1677059100000|2023-02-22 09:45:00|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1677059400000|2023-02-22 09:50:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1677059700000|2023-02-22 09:55:00|3.94|2.54|3.96|2.56|3.96|2.56|3.94|2.54|0
1677060000000|2023-02-22 10:00:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1677060300000|2023-02-22 10:05:00|3.96|2.56|3.98|2.58|3.98|2.58|3.95|2.55|0
1677060600000|2023-02-22 10:10:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1677060900000|2023-02-22 10:15:00|3.99|2.59|3.98|2.58|4|2.6|3.98|2.58|0
1677061200000|2023-02-22 10:20:00|3.99|2.59|4|2.6|4.02|2.62|3.99|2.59|0
1677061500000|2023-02-22 10:25:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1677061800000|2023-02-22 10:30:00|3.98|2.58|3.99|2.59|4|2.6|3.98|2.58|0
1677062100000|2023-02-22 10:35:00|3.98|2.58|3.98|2.58|4|2.6|3.98|2.58|0
1677062400000|2023-02-22 10:40:00|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1677062700000|2023-02-22 10:45:00|3.95|2.55|3.97|2.57|3.97|2.57|3.94|2.54|0
1677063000000|2023-02-22 10:50:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1677063300000|2023-02-22 10:55:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1677063600000|2023-02-22 11:00:00|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1677063900000|2023-02-22 11:05:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1677064200000|2023-02-22 11:10:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1677064500000|2023-02-22 11:15:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1677064800000|2023-02-22 11:20:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1677065100000|2023-02-22 11:25:00|3.98|2.58|4.02|2.62|4.02|2.62|3.98|2.58|0
1677065400000|2023-02-22 11:30:00|4.01|2.61|4.03|2.63|4.04|2.64|4.01|2.61|0
1677065700000|2023-02-22 11:35:00|4.02|2.62|4.05|2.65|4.06|2.66|4.02|2.62|0
1677066000000|2023-02-22 11:40:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1677066300000|2023-02-22 11:45:00|4.05|2.65|4.04|2.64|4.05|2.65|4.02|2.62|0
1677066600000|2023-02-22 11:50:00|4.03|2.63|4|2.6|4.03|2.63|4|2.6|0
1677066900000|2023-02-22 11:55:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1677067200000|2023-02-22 12:00:00|3.98|2.58|3.97|2.57|3.99|2.59|3.97|2.57|0
1677067500000|2023-02-22 12:05:00|3.98|2.58|3.94|2.54|3.98|2.58|3.93|2.53|0
1677067800000|2023-02-22 12:10:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1677068100000|2023-02-22 12:15:00|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1677068400000|2023-02-22 12:20:00|3.92|2.52|3.9|2.5|3.93|2.53|3.89|2.49|0
1677068700000|2023-02-22 12:25:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1677069000000|2023-02-22 12:30:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1677069300000|2023-02-22 12:35:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1677069600000|2023-02-22 12:40:00|3.86|2.46|3.88|2.48|3.88|2.48|3.85|2.45|0
1677069900000|2023-02-22 12:45:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1677070200000|2023-02-22 12:50:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1677070500000|2023-02-22 12:55:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1677070800000|2023-02-22 13:00:00|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1677071100000|2023-02-22 13:05:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1677071400000|2023-02-22 13:10:00|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1677071700000|2023-02-22 13:15:00|3.91|2.51|3.9|2.5|3.91|2.51|3.88|2.48|0
1677072000000|2023-02-22 13:20:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1677072300000|2023-02-22 13:25:00|3.9|2.5|3.92|2.52|3.93|2.53|3.89|2.49|0
1677072600000|2023-02-22 13:30:00|3.91|2.51|3.9|2.5|3.93|2.53|3.9|2.5|0
1677072900000|2023-02-22 13:35:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1677073200000|2023-02-22 13:40:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1677073500000|2023-02-22 13:45:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1677073800000|2023-02-22 13:50:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1677074100000|2023-02-22 13:55:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1677074400000|2023-02-22 14:00:00|3.89|2.49|3.91|2.51|3.92|2.52|3.89|2.49|0
1677074700000|2023-02-22 14:05:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1677075000000|2023-02-22 14:10:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1677075300000|2023-02-22 14:15:00|3.91|2.51|3.91|2.51|3.93|2.53|3.91|2.51|0
1677075600000|2023-02-22 14:20:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1677075900000|2023-02-22 14:25:00|3.91|2.51|3.94|2.54|3.94|2.54|3.91|2.51|0
1677076200000|2023-02-22 14:30:00|3.93|2.53|3.99|2.59|3.99|2.59|3.89|2.49|0
1677076500000|2023-02-22 14:35:00|4|2.6|4.33|2.93|4.39|2.99|3.99|2.59|0
1677076800000|2023-02-22 14:40:00|4.34|2.94|4.29|2.89|4.35|2.95|4.29|2.89|0
1677077100000|2023-02-22 14:45:00|4.28|2.88|4.26|2.86|4.3|2.9|4.26|2.86|0
1677077400000|2023-02-22 14:50:00|4.27|2.87|4.3|2.9|4.31|2.91|4.26|2.86|0
1677077700000|2023-02-22 14:55:00|4.31|2.91|4.32|2.92|4.32|2.92|4.28|2.88|0
1677078000000|2023-02-22 15:00:00|4.31|2.91|4.36|2.96|4.37|2.97|4.31|2.91|0
1677078300000|2023-02-22 15:05:00|4.37|2.97|4.39|2.99|4.39|2.99|4.35|2.95|0
1677078600000|2023-02-22 15:10:00|4.4|3|4.45|3.05|4.46|3.06|4.4|3|0
1677078900000|2023-02-22 15:15:00|4.44|3.04|4.46|3.06|4.49|3.09|4.44|3.04|0
1677079200000|2023-02-22 15:20:00|4.45|3.05|4.36|2.96|4.45|3.05|4.35|2.95|0
1677079500000|2023-02-22 15:25:00|4.37|2.97|4.41|3.01|4.41|3.01|4.35|2.95|0
1677079800000|2023-02-22 15:30:00|4.43|3.03|4.48|3.08|4.48|3.08|4.41|3.01|0
1677080100000|2023-02-22 15:35:00|4.47|3.07|4.48|3.08|4.49|3.09|4.44|3.04|0
1677080400000|2023-02-22 15:40:00|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1677080700000|2023-02-22 15:45:00|4.42|3.02|4.37|2.97|4.42|3.02|4.36|2.96|0
1677081000000|2023-02-22 15:50:00|4.35|2.95|4.33|2.93|4.37|2.97|4.32|2.92|0
1677081300000|2023-02-22 15:55:00|4.32|2.92|4.29|2.89|4.34|2.94|4.27|2.87|0
1677081600000|2023-02-22 16:00:00|4.3|2.9|4.29|2.89|4.3|2.9|4.26|2.86|0
1677081900000|2023-02-22 16:05:00|4.28|2.88|4.27|2.87|4.3|2.9|4.26|2.86|0
1677082200000|2023-02-22 16:10:00|4.28|2.88|4.32|2.92|4.33|2.93|4.27|2.87|0
1677082500000|2023-02-22 16:15:00|4.31|2.91|4.32|2.92|4.34|2.94|4.31|2.91|0
1677082800000|2023-02-22 16:20:00|4.31|2.91|4.29|2.89|4.32|2.92|4.28|2.88|0
1677083100000|2023-02-22 16:25:00|4.28|2.88|4.3|2.9|4.31|2.91|4.28|2.88|0
1677083400000|2023-02-22 16:30:00|4.29|2.89|4.27|2.87|4.31|2.91|4.27|2.87|0
1677083700000|2023-02-22 16:35:00|4.26|2.86|4.31|2.91|4.31|2.91|4.25|2.85|0
1677084000000|2023-02-22 16:40:00|4.3|2.9|4.27|2.87|4.3|2.9|4.26|2.86|0
1677084300000|2023-02-22 16:45:00|4.26|2.86|4.3|2.9|4.31|2.91|4.26|2.86|0
1677084600000|2023-02-22 16:50:00|4.29|2.89|4.3|2.9|4.3|2.9|4.26|2.86|0
1677084900000|2023-02-22 16:55:00|4.29|2.89|4.26|2.86|4.31|2.91|4.26|2.86|0
1677085200000|2023-02-22 17:00:00|4.27|2.87|4.27|2.87|4.29|2.89|4.26|2.86|0
1677085500000|2023-02-22 17:05:00|4.26|2.86|4.26|2.86|4.27|2.87|4.23|2.83|0
1677085800000|2023-02-22 17:10:00|4.27|2.87|4.27|2.87|4.29|2.89|4.27|2.87|0
1677086100000|2023-02-22 17:15:00|4.26|2.86|4.22|2.82|4.26|2.86|4.21|2.81|0
1677086400000|2023-02-22 17:20:00|4.21|2.81|4.14|2.74|4.31|2.91|4.14|2.74|0
1677086700000|2023-02-22 17:25:00|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1677087000000|2023-02-22 17:30:00|4.14|2.74|4.14|2.74|4.15|2.75|4.12|2.72|0
1677087300000|2023-02-22 17:35:00|4.13|2.73|4.12|2.72|4.14|2.74|4.11|2.71|0
1677087600000|2023-02-22 17:40:00|4.11|2.71|4.1|2.7|4.12|2.72|4.1|2.7|0
1677087900000|2023-02-22 17:45:00|4.09|2.69|4.12|2.72|4.13|2.73|4.09|2.69|0
1677088200000|2023-02-22 17:50:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1677088500000|2023-02-22 17:55:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1677088800000|2023-02-22 18:00:00|4.12|2.72|4.12|2.72|4.15|2.75|4.12|2.72|0
1677089100000|2023-02-22 18:05:00|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1677089400000|2023-02-22 18:10:00|4.1|2.7|4.11|2.71|4.13|2.73|4.1|2.7|0
1677089700000|2023-02-22 18:15:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1677090000000|2023-02-22 18:20:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1677090300000|2023-02-22 18:25:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1677090600000|2023-02-22 18:30:00|4.07|2.67|4.08|2.68|4.1|2.7|4.06|2.66|0
1677090900000|2023-02-22 18:35:00|4.09|2.69|4.06|2.66|4.1|2.7|4.06|2.66|0
1677091200000|2023-02-22 18:40:00|4.07|2.67|4.11|2.71|4.16|2.76|4.06|2.66|0
1677091500000|2023-02-22 18:45:00|4.12|2.72|4.12|2.72|4.14|2.74|4.12|2.72|0
1677091800000|2023-02-22 18:50:00|4.13|2.73|4.16|2.76|4.17|2.77|4.13|2.73|0
1677092100000|2023-02-22 18:55:00|4.15|2.75|4.15|2.75|4.16|2.76|4.14|2.74|0
1677092400000|2023-02-22 19:00:00|4.14|2.74|4.14|2.74|4.24|2.84|4.1|2.7|0
1677092700000|2023-02-22 19:05:00|4.13|2.73|4.14|2.74|4.19|2.79|4.08|2.68|0
1677093000000|2023-02-22 19:10:00|4.13|2.73|4.21|2.81|4.25|2.85|4.1|2.7|0
1677093300000|2023-02-22 19:15:00|4.22|2.82|4.18|2.78|4.29|2.89|4.18|2.78|0
1677093600000|2023-02-22 19:20:00|4.19|2.79|4.22|2.82|4.24|2.84|4.14|2.74|0
1677093900000|2023-02-22 19:25:00|4.21|2.81|4.24|2.84|4.26|2.86|4.21|2.81|0
1677094200000|2023-02-22 19:30:00|4.25|2.85|4.3|2.9|4.32|2.92|4.24|2.84|0
1677094500000|2023-02-22 19:35:00|4.29|2.89|4.31|2.91|4.32|2.92|4.27|2.87|0
1677094800000|2023-02-22 19:40:00|4.3|2.9|4.23|2.83|4.36|2.96|4.07|2.67|0
1677095100000|2023-02-22 19:45:00|4.24|2.84|4.18|2.78|4.28|2.88|4.17|2.77|0
1677095400000|2023-02-22 19:50:00|4.17|2.77|4.2|2.8|4.24|2.84|4.17|2.77|0
1677095700000|2023-02-22 19:55:00|4.21|2.81|4.26|2.86|4.26|2.86|4.21|2.81|0
1677096000000|2023-02-22 20:00:00|4.25|2.85|4.26|2.86|4.28|2.88|4.23|2.83|0
1677096300000|2023-02-22 20:05:00|4.25|2.85|4.21|2.81|4.25|2.85|4.18|2.78|0
1677096600000|2023-02-22 20:10:00|4.22|2.82|4.23|2.83|4.25|2.85|4.19|2.79|0
1677096900000|2023-02-22 20:15:00|4.22|2.82|4.22|2.82|4.24|2.84|4.18|2.78|0
1677097200000|2023-02-22 20:20:00|4.21|2.81|4.18|2.78|4.24|2.84|4.17|2.77|0
1677097500000|2023-02-22 20:25:00|4.17|2.77|4.23|2.83|4.23|2.83|4.16|2.76|0
1677097800000|2023-02-22 20:30:00|4.25|2.85|4.21|2.81|4.25|2.85|4.19|2.79|0
1677098100000|2023-02-22 20:35:00|4.2|2.8|4.26|2.86|4.26|2.86|4.19|2.79|0
1677098400000|2023-02-22 20:40:00|4.25|2.85|4.25|2.85|4.27|2.87|4.22|2.82|0
1677098700000|2023-02-22 20:45:00|4.24|2.84|4.23|2.83|4.26|2.86|4.21|2.81|0
1677099000000|2023-02-22 20:50:00|4.25|2.85|4.2|2.8|4.28|2.88|4.18|2.78|0
1677099300000|2023-02-22 20:55:00|4.18|2.78|4.14|2.74|4.21|2.81|4.14|2.74|0
1677099600000|2023-02-22 21:00:00|4.13|2.73|4.12|2.72|4.18|2.78|4.11|2.71|0
1677099900000|2023-02-22 21:05:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1677100200000|2023-02-22 21:10:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1677100500000|2023-02-22 21:15:00|4.33|2.53|4.33|2.53|4.33|2.53|4.33|2.53|0
1677100800000|2023-02-22 21:20:00|4.34|2.54|4.32|2.52|4.34|2.54|4.32|2.52|0
1677101100000|2023-02-22 21:25:00|4.33|2.53|4.33|2.53|4.33|2.53|4.33|2.53|0
1677101400000|2023-02-22 21:30:00|4.34|2.54|4.33|2.53|4.34|2.54|4.32|2.52|0
1677101700000|2023-02-22 21:35:00|4.32|2.52|4.32|2.52|4.33|2.53|4.31|2.51|0
1677102000000|2023-02-22 21:40:00|4.31|2.51|4.31|2.51|4.32|2.52|4.31|2.51|0
1677102300000|2023-02-22 21:45:00|4.32|2.52|4.32|2.52|4.32|2.52|4.31|2.51|0
1677102600000|2023-02-22 21:50:00|4.31|2.51|4.24|2.44|4.32|2.52|4.24|2.44|0
1677102900000|2023-02-22 21:55:00|4.25|2.45|4.24|2.44|4.26|2.46|4.24|2.44|0
1677103200000|2023-02-22 22:00:00|4.25|2.45|4.26|2.46|4.27|2.47|4.24|2.44|0
1677103800000|2023-02-22 22:10:00|4.25|2.45|4.25|2.45|4.25|2.45|4.25|2.45|0
1677104100000|2023-02-22 22:15:00|4.26|2.46|4.25|2.45|4.26|2.46|4.25|2.45|0
1677104700000|2023-02-22 22:25:00|4.24|2.44|4.24|2.44|4.24|2.44|4.23|2.43|0
1677106200000|2023-02-22 22:50:00|4.23|2.43|4.23|2.43|4.24|2.44|4.23|2.43|0
1677106800000|2023-02-22 23:00:00|4.24|2.44|4.26|2.46|4.26|2.46|4.24|2.44|0
1677107100000|2023-02-22 23:05:00|4.25|2.45|4.26|2.46|4.27|2.47|4.25|2.45|0
1677107400000|2023-02-22 23:10:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1677107700000|2023-02-22 23:15:00|4.25|2.45|4.25|2.45|4.26|2.46|4.25|2.45|0
1677108000000|2023-02-22 23:20:00|4.26|2.46|4.26|2.46|4.26|2.46|4.25|2.45|0
1677108300000|2023-02-22 23:25:00|4.25|2.45|4.24|2.44|4.26|2.46|4.24|2.44|0
1677108600000|2023-02-22 23:30:00|4.23|2.43|4.23|2.43|4.23|2.43|4.23|2.43|0
1677108900000|2023-02-22 23:35:00|4.24|2.44|4.25|2.45|4.25|2.45|4.24|2.44|0
1677109200000|2023-02-22 23:40:00|4.24|2.44|4.23|2.43|4.24|2.44|4.23|2.43|0
1677109500000|2023-02-22 23:45:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1677110100000|2023-02-22 23:55:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1677110400000|2023-02-23 00:00:00|4.22|2.42|4.21|2.41|4.23|2.43|4.21|2.41|0
1677110700000|2023-02-23 00:05:00|4.2|2.4|4.22|2.42|4.22|2.42|4.2|2.4|0
1677111000000|2023-02-23 00:10:00|4.21|2.41|4.2|2.4|4.22|2.42|4.2|2.4|0
1677111300000|2023-02-23 00:15:00|4.21|2.41|4.21|2.41|4.21|2.41|4.2|2.4|0
1677111600000|2023-02-23 00:20:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1677111900000|2023-02-23 00:25:00|4.2|2.4|4.21|2.41|4.21|2.41|4.2|2.4|0
1677112200000|2023-02-23 00:30:00|4.2|2.4|4.21|2.41|4.21|2.41|4.2|2.4|0
1677112500000|2023-02-23 00:35:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1677112800000|2023-02-23 00:40:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677113100000|2023-02-23 00:45:00|4.21|2.41|4.21|2.41|4.22|2.42|4.21|2.41|0
1677113700000|2023-02-23 00:55:00|4.22|2.42|4.21|2.41|4.22|2.42|4.21|2.41|0
1677114000000|2023-02-23 01:00:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1677114300000|2023-02-23 01:05:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1677114600000|2023-02-23 01:10:00|4.21|2.41|4.21|2.41|4.21|2.41|4.21|2.41|0
1677114900000|2023-02-23 01:15:00|4.2|2.4|4.2|2.4|4.21|2.41|4.2|2.4|0
1677115200000|2023-02-23 01:20:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1677115500000|2023-02-23 01:25:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1677115800000|2023-02-23 01:30:00|4.2|2.4|4.18|2.38|4.2|2.4|4.18|2.38|0
1677116100000|2023-02-23 01:35:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1677116400000|2023-02-23 01:40:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1677116700000|2023-02-23 01:45:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1677117000000|2023-02-23 01:50:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1677117300000|2023-02-23 01:55:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1677117600000|2023-02-23 02:00:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1677118200000|2023-02-23 02:10:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1677118500000|2023-02-23 02:15:00|4.16|2.36|4.15|2.35|4.17|2.37|4.15|2.35|0
1677118800000|2023-02-23 02:20:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677119100000|2023-02-23 02:25:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1677120300000|2023-02-23 02:45:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1677120600000|2023-02-23 02:50:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677120900000|2023-02-23 02:55:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677121200000|2023-02-23 03:00:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677121500000|2023-02-23 03:05:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677121800000|2023-02-23 03:10:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677122100000|2023-02-23 03:15:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1677122400000|2023-02-23 03:20:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677123600000|2023-02-23 03:40:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1677123900000|2023-02-23 03:45:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677124200000|2023-02-23 03:50:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677124500000|2023-02-23 03:55:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1677124800000|2023-02-23 04:00:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677125400000|2023-02-23 04:10:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677126000000|2023-02-23 04:20:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677126300000|2023-02-23 04:25:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677127500000|2023-02-23 04:45:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677127800000|2023-02-23 04:50:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677128100000|2023-02-23 04:55:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1677128700000|2023-02-23 05:05:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1677129000000|2023-02-23 05:10:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1677129600000|2023-02-23 05:20:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677130200000|2023-02-23 05:30:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677130500000|2023-02-23 05:35:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677130800000|2023-02-23 05:40:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677131400000|2023-02-23 05:50:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1677131700000|2023-02-23 05:55:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1677132000000|2023-02-23 06:00:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1677132600000|2023-02-23 06:10:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1677132900000|2023-02-23 06:15:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1677133500000|2023-02-23 06:25:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1677133800000|2023-02-23 06:30:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1677134100000|2023-02-23 06:35:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1677134400000|2023-02-23 06:40:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1677134700000|2023-02-23 06:45:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1677135000000|2023-02-23 06:50:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1677135300000|2023-02-23 06:55:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677135600000|2023-02-23 07:00:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1677135900000|2023-02-23 07:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1677136200000|2023-02-23 07:10:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1677136500000|2023-02-23 07:15:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1677136800000|2023-02-23 07:20:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1677137100000|2023-02-23 07:25:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1677137400000|2023-02-23 07:30:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1677137700000|2023-02-23 07:35:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1677138000000|2023-02-23 07:40:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1677138300000|2023-02-23 07:45:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1677138900000|2023-02-23 07:55:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1677139200000|2023-02-23 08:00:00|3.94|2.54|3.94|2.54|3.94|2.54|3.92|2.52|0
1677139500000|2023-02-23 08:05:00|3.95|2.55|3.94|2.54|3.96|2.56|3.93|2.53|0
1677139800000|2023-02-23 08:10:00|3.93|2.53|3.93|2.53|3.95|2.55|3.93|2.53|0
1677140100000|2023-02-23 08:15:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1677140400000|2023-02-23 08:20:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1677140700000|2023-02-23 08:25:00|3.91|2.51|3.92|2.52|3.93|2.53|3.9|2.5|0
1677141000000|2023-02-23 08:30:00|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1677141300000|2023-02-23 08:35:00|3.89|2.49|3.89|2.49|3.89|2.49|3.87|2.47|0
1677141600000|2023-02-23 08:40:00|3.9|2.5|3.9|2.5|3.9|2.5|3.88|2.48|0
1677141900000|2023-02-23 08:45:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1677142200000|2023-02-23 08:50:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1677142500000|2023-02-23 08:55:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1677142800000|2023-02-23 09:00:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1677143100000|2023-02-23 09:05:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1677143400000|2023-02-23 09:10:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1677143700000|2023-02-23 09:15:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1677144000000|2023-02-23 09:20:00|3.89|2.49|3.97|2.57|3.99|2.59|3.89|2.49|0
1677144300000|2023-02-23 09:25:00|3.96|2.56|3.95|2.55|3.96|2.56|3.93|2.53|0
1677144600000|2023-02-23 09:30:00|3.94|2.54|3.97|2.57|3.98|2.58|3.93|2.53|0
1677144900000|2023-02-23 09:35:00|3.96|2.56|4|2.6|4.08|2.68|3.93|2.53|0
1677145200000|2023-02-23 09:40:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1677145500000|2023-02-23 09:45:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1677145800000|2023-02-23 09:50:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1677146100000|2023-02-23 09:55:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1677146400000|2023-02-23 10:00:00|3.99|2.59|4|2.6|4.01|2.61|3.99|2.59|0
1677146700000|2023-02-23 10:05:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1677147000000|2023-02-23 10:10:00|3.99|2.59|3.94|2.54|4.01|2.61|3.94|2.54|0
1677147300000|2023-02-23 10:15:00|3.89|2.49|3.82|2.42|3.89|2.49|3.82|2.42|0
1677147600000|2023-02-23 10:20:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1677147900000|2023-02-23 10:25:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1677148200000|2023-02-23 10:30:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1677148500000|2023-02-23 10:35:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1677148800000|2023-02-23 10:40:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1677149100000|2023-02-23 10:45:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1677149400000|2023-02-23 10:50:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1677149700000|2023-02-23 10:55:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1677150000000|2023-02-23 11:00:00|3.82|2.42|3.8|2.4|3.83|2.43|3.8|2.4|0
1677150300000|2023-02-23 11:05:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1677150600000|2023-02-23 11:10:00|3.81|2.41|3.83|2.43|3.83|2.43|3.8|2.4|0
1677150900000|2023-02-23 11:15:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1677151200000|2023-02-23 11:20:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1677151500000|2023-02-23 11:25:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1677151800000|2023-02-23 11:30:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1677152100000|2023-02-23 11:35:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1677152400000|2023-02-23 11:40:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1677152700000|2023-02-23 11:45:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1677153000000|2023-02-23 11:50:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1677153300000|2023-02-23 11:55:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1677153600000|2023-02-23 12:00:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1677153900000|2023-02-23 12:05:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1677154200000|2023-02-23 12:10:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1677154500000|2023-02-23 12:15:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1677154800000|2023-02-23 12:20:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1677155100000|2023-02-23 12:25:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1677155400000|2023-02-23 12:30:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1677155700000|2023-02-23 12:35:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1677156000000|2023-02-23 12:40:00|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1677156300000|2023-02-23 12:45:00|3.79|2.39|3.8|2.4|3.81|2.41|3.79|2.39|0
1677156600000|2023-02-23 12:50:00|3.79|2.39|3.8|2.4|3.81|2.41|3.79|2.39|0
1677156900000|2023-02-23 12:55:00|3.81|2.41|3.78|2.38|3.81|2.41|3.78|2.38|0
1677157200000|2023-02-23 13:00:00|3.77|2.37|3.79|2.39|3.8|2.4|3.77|2.37|0
1677157500000|2023-02-23 13:05:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1677157800000|2023-02-23 13:10:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1677158100000|2023-02-23 13:15:00|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1677158400000|2023-02-23 13:20:00|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1677158700000|2023-02-23 13:25:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1677159000000|2023-02-23 13:30:00|3.76|2.36|3.82|2.42|3.85|2.45|3.76|2.36|0
1677159300000|2023-02-23 13:35:00|3.81|2.41|3.83|2.43|3.84|2.44|3.8|2.4|0
1677159600000|2023-02-23 13:40:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1677159900000|2023-02-23 13:45:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1677160200000|2023-02-23 13:50:00|3.82|2.42|3.8|2.4|3.83|2.43|3.79|2.39|0
1677160500000|2023-02-23 13:55:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1677160800000|2023-02-23 14:00:00|3.78|2.38|3.78|2.38|3.8|2.4|3.78|2.38|0
1677161100000|2023-02-23 14:05:00|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1677161400000|2023-02-23 14:10:00|3.75|2.35|3.73|2.33|3.76|2.36|3.73|2.33|0
1677161700000|2023-02-23 14:15:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1677162000000|2023-02-23 14:20:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1677162300000|2023-02-23 14:25:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1677162600000|2023-02-23 14:30:00|3.7|2.3|3.73|2.33|3.74|2.34|3.7|2.3|0
1677162900000|2023-02-23 14:35:00|3.72|2.32|3.74|2.34|3.87|2.47|3.71|2.31|0
1677163200000|2023-02-23 14:40:00|3.73|2.33|3.73|2.33|3.76|2.36|3.7|2.3|0
1677163500000|2023-02-23 14:45:00|3.72|2.32|3.67|2.27|3.73|2.33|3.65|2.25|0
1677163800000|2023-02-23 14:50:00|3.68|2.28|3.65|2.25|3.68|2.28|3.64|2.24|0
1677164100000|2023-02-23 14:55:00|3.66|2.26|3.67|2.27|3.68|2.28|3.65|2.25|0
1677164400000|2023-02-23 15:00:00|3.65|2.25|3.71|2.31|3.71|2.31|3.65|2.25|0
1677164700000|2023-02-23 15:05:00|3.72|2.32|3.74|2.34|3.77|2.37|3.72|2.32|0
1677165000000|2023-02-23 15:10:00|3.73|2.33|3.74|2.34|3.77|2.37|3.73|2.33|0
1677165300000|2023-02-23 15:15:00|3.73|2.33|3.75|2.35|3.76|2.36|3.72|2.32|0
1677165600000|2023-02-23 15:20:00|3.74|2.34|3.73|2.33|3.76|2.36|3.73|2.33|0
1677165900000|2023-02-23 15:25:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1677166200000|2023-02-23 15:30:00|3.72|2.32|3.72|2.32|3.8|2.4|3.72|2.32|0
1677166500000|2023-02-23 15:35:00|3.73|2.33|3.65|2.25|3.75|2.35|3.63|2.23|0
1677166800000|2023-02-23 15:40:00|3.66|2.26|3.69|2.29|3.7|2.3|3.65|2.25|0
1677167100000|2023-02-23 15:45:00|3.7|2.3|3.8|2.4|3.81|2.41|3.69|2.29|0
1677167400000|2023-02-23 15:50:00|3.81|2.41|3.71|2.31|3.81|2.41|3.62|2.22|0
1677167700000|2023-02-23 15:55:00|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1677168000000|2023-02-23 16:00:00|3.72|2.32|3.68|2.28|3.72|2.32|3.67|2.27|0
1677168300000|2023-02-23 16:05:00|3.69|2.29|3.76|2.36|3.77|2.37|3.68|2.28|0
1677168600000|2023-02-23 16:10:00|3.75|2.35|3.75|2.35|3.76|2.36|3.72|2.32|0
1677168900000|2023-02-23 16:15:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1677169200000|2023-02-23 16:20:00|3.78|2.38|3.79|2.39|3.8|2.4|3.77|2.37|0
1677169500000|2023-02-23 16:25:00|3.78|2.38|3.81|2.41|3.82|2.42|3.72|2.32|0
1677169800000|2023-02-23 16:30:00|3.82|2.42|3.81|2.41|3.83|2.43|3.8|2.4|0
1677170100000|2023-02-23 16:35:00|3.8|2.4|3.84|2.44|3.84|2.44|3.8|2.4|0
1677170400000|2023-02-23 16:40:00|3.85|2.45|3.88|2.48|3.91|2.51|3.84|2.44|0
1677170700000|2023-02-23 16:45:00|3.79|2.39|3.9|2.5|3.9|2.5|3.79|2.39|0
1677171000000|2023-02-23 16:50:00|3.91|2.51|3.94|2.54|3.94|2.54|3.9|2.5|0
1677171300000|2023-02-23 16:55:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1677171600000|2023-02-23 17:00:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1677171900000|2023-02-23 17:05:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1677172200000|2023-02-23 17:10:00|3.95|2.55|3.93|2.53|3.96|2.56|3.92|2.52|0
1677172500000|2023-02-23 17:15:00|3.92|2.52|3.92|2.52|3.93|2.53|3.89|2.49|0
1677172800000|2023-02-23 17:20:00|3.93|2.53|3.91|2.51|3.96|2.56|3.91|2.51|0
1677173100000|2023-02-23 17:25:00|3.9|2.5|3.92|2.52|3.93|2.53|3.9|2.5|0
1677173400000|2023-02-23 17:30:00|3.93|2.53|3.89|2.49|3.94|2.54|3.88|2.48|0
1677173700000|2023-02-23 17:35:00|3.88|2.48|3.89|2.49|3.9|2.5|3.86|2.46|0
1677174000000|2023-02-23 17:40:00|3.9|2.5|3.87|2.47|3.91|2.51|3.86|2.46|0
1677174300000|2023-02-23 17:45:00|3.88|2.48|3.88|2.48|3.9|2.5|3.86|2.46|0
1677174600000|2023-02-23 17:50:00|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1677174900000|2023-02-23 17:55:00|3.89|2.49|3.85|2.45|3.89|2.49|3.85|2.45|0
1677175200000|2023-02-23 18:00:00|3.86|2.46|3.86|2.46|3.88|2.48|3.82|2.42|0
1677175500000|2023-02-23 18:05:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1677175800000|2023-02-23 18:10:00|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1677176100000|2023-02-23 18:15:00|3.87|2.47|3.85|2.45|3.9|2.5|3.85|2.45|0
1677176400000|2023-02-23 18:20:00|3.86|2.46|3.86|2.46|3.87|2.47|3.84|2.44|0
1677176700000|2023-02-23 18:25:00|3.85|2.45|3.84|2.44|3.88|2.48|3.84|2.44|0
1677177000000|2023-02-23 18:30:00|3.85|2.45|3.85|2.45|3.87|2.47|3.84|2.44|0
1677177300000|2023-02-23 18:35:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1677177600000|2023-02-23 18:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.79|2.39|0
1677177900000|2023-02-23 18:45:00|3.82|2.42|3.79|2.39|3.84|2.44|3.78|2.38|0
1677178200000|2023-02-23 18:50:00|3.78|2.38|3.75|2.35|3.8|2.4|3.74|2.34|0
1677178500000|2023-02-23 18:55:00|3.76|2.36|3.75|2.35|3.77|2.37|3.74|2.34|0
1677178800000|2023-02-23 19:00:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1677179100000|2023-02-23 19:05:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1677179400000|2023-02-23 19:10:00|3.73|2.33|3.69|2.29|3.74|2.34|3.68|2.28|0
1677179700000|2023-02-23 19:15:00|3.68|2.28|3.63|2.23|3.68|2.28|3.62|2.22|0
1677180000000|2023-02-23 19:20:00|3.62|2.22|3.61|2.21|3.63|2.23|3.6|2.2|0
1677180300000|2023-02-23 19:25:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1677180600000|2023-02-23 19:30:00|3.6|2.2|3.57|2.17|3.61|2.21|3.55|2.15|0
1677180900000|2023-02-23 19:35:00|3.56|2.16|3.57|2.17|3.58|2.18|3.55|2.15|0
1677181200000|2023-02-23 19:40:00|3.56|2.16|3.57|2.17|3.58|2.18|3.56|2.16|0
1677181500000|2023-02-23 19:45:00|3.56|2.16|3.56|2.16|3.58|2.18|3.55|2.15|0
1677181800000|2023-02-23 19:50:00|3.57|2.17|3.57|2.17|3.59|2.19|3.56|2.16|0
1677182100000|2023-02-23 19:55:00|3.56|2.16|3.49|2.09|3.6|2.2|3.48|2.08|0
1677182400000|2023-02-23 20:00:00|3.48|2.08|3.43|2.03|3.48|2.08|3.43|2.03|0
1677182700000|2023-02-23 20:05:00|3.44|2.04|3.45|2.05|3.46|2.06|3.43|2.03|0
1677183000000|2023-02-23 20:10:00|3.46|2.06|3.42|2.02|3.46|2.06|3.42|2.02|0
1677183300000|2023-02-23 20:15:00|3.43|2.03|3.44|2.04|3.44|2.04|3.41|2.01|0
1677183600000|2023-02-23 20:20:00|3.45|2.05|3.42|2.02|3.46|2.06|3.42|2.02|0
1677183900000|2023-02-23 20:25:00|3.43|2.03|3.39|1.99|3.43|2.03|3.39|1.99|0
1677184200000|2023-02-23 20:30:00|3.4|2|3.39|1.99|3.41|2.01|3.38|1.98|0
1677184500000|2023-02-23 20:35:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1677184800000|2023-02-23 20:40:00|3.41|2.01|3.4|2|3.41|2.01|3.39|1.99|0
1677185100000|2023-02-23 20:45:00|3.41|2.01|3.43|2.03|3.44|2.04|3.41|2.01|0
1677185400000|2023-02-23 20:50:00|3.44|2.04|3.52|2.12|3.74|2.34|3.42|2.02|0
1677185700000|2023-02-23 20:55:00|3.53|2.13|3.51|2.11|3.53|2.13|3.49|2.09|0
1677186000000|2023-02-23 21:00:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1677186300000|2023-02-23 21:05:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1677186600000|2023-02-23 21:10:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1677186900000|2023-02-23 21:15:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1677187200000|2023-02-23 21:20:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1677187500000|2023-02-23 21:25:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1677187800000|2023-02-23 21:30:00|3.74|1.94|3.72|1.92|3.74|1.94|3.72|1.92|0
1677188100000|2023-02-23 21:35:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1677188400000|2023-02-23 21:40:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1677188700000|2023-02-23 21:45:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1677189000000|2023-02-23 21:50:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1677189300000|2023-02-23 21:55:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1677189600000|2023-02-23 22:00:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1677189900000|2023-02-23 22:05:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1677193200000|2023-02-23 23:00:00|3.73|1.93|3.73|1.93|3.74|1.94|3.72|1.92|0
1677193500000|2023-02-23 23:05:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1677193800000|2023-02-23 23:10:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1677194100000|2023-02-23 23:15:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1677194400000|2023-02-23 23:20:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1677194700000|2023-02-23 23:25:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1677195000000|2023-02-23 23:30:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1677195300000|2023-02-23 23:35:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1677195600000|2023-02-23 23:40:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1677195900000|2023-02-23 23:45:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1677196200000|2023-02-23 23:50:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1677196500000|2023-02-23 23:55:00|3.74|1.94|3.75|1.95|3.75|1.95|3.73|1.93|0
1677196800000|2023-02-24 00:00:00|3.74|1.94|3.74|1.94|3.75|1.95|3.73|1.93|0
1677197100000|2023-02-24 00:05:00|3.75|1.95|3.73|1.93|3.75|1.95|3.73|1.93|0
1677197400000|2023-02-24 00:10:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1677197700000|2023-02-24 00:15:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1677198000000|2023-02-24 00:20:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1677198300000|2023-02-24 00:25:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1677198600000|2023-02-24 00:30:00|3.72|1.92|3.71|1.91|3.72|1.92|3.7|1.9|0
1677198900000|2023-02-24 00:35:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1677199200000|2023-02-24 00:40:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1677199500000|2023-02-24 00:45:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677199800000|2023-02-24 00:50:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1677200100000|2023-02-24 00:55:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1677200400000|2023-02-24 01:00:00|3.69|1.89|3.67|1.87|3.7|1.9|3.66|1.86|0
1677200700000|2023-02-24 01:05:00|3.68|1.88|3.69|1.89|3.69|1.89|3.67|1.87|0
1677201000000|2023-02-24 01:10:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1677201300000|2023-02-24 01:15:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1677201600000|2023-02-24 01:20:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1677201900000|2023-02-24 01:25:00|3.69|1.89|3.7|1.9|3.71|1.91|3.68|1.88|0
1677202200000|2023-02-24 01:30:00|3.71|1.91|3.73|1.93|3.74|1.94|3.7|1.9|0
1677202500000|2023-02-24 01:35:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1677202800000|2023-02-24 01:40:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1677203100000|2023-02-24 01:45:00|3.73|1.93|3.71|1.91|3.73|1.93|3.71|1.91|0
1677203400000|2023-02-24 01:50:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677203700000|2023-02-24 01:55:00|3.72|1.92|3.71|1.91|3.72|1.92|3.7|1.9|0
1677204000000|2023-02-24 02:00:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1677204300000|2023-02-24 02:05:00|3.72|1.92|3.7|1.9|3.72|1.92|3.7|1.9|0
1677204600000|2023-02-24 02:10:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1677204900000|2023-02-24 02:15:00|3.72|1.92|3.72|1.92|3.73|1.93|3.71|1.91|0
1677205200000|2023-02-24 02:20:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1677205500000|2023-02-24 02:25:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1677206100000|2023-02-24 02:35:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1677206400000|2023-02-24 02:40:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1677206700000|2023-02-24 02:45:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1677207000000|2023-02-24 02:50:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1677207300000|2023-02-24 02:55:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1677207900000|2023-02-24 03:05:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1677208500000|2023-02-24 03:15:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1677208800000|2023-02-24 03:20:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1677209100000|2023-02-24 03:25:00|3.69|1.89|3.69|1.89|3.69|1.89|3.69|1.89|0
1677209400000|2023-02-24 03:30:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1677209700000|2023-02-24 03:35:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1677210600000|2023-02-24 03:50:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1677210900000|2023-02-24 03:55:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1677211200000|2023-02-24 04:00:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1677211500000|2023-02-24 04:05:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1677211800000|2023-02-24 04:10:00|3.7|1.9|3.69|1.89|3.7|1.9|3.69|1.89|0
1677212100000|2023-02-24 04:15:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1677212400000|2023-02-24 04:20:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1677213300000|2023-02-24 04:35:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1677213600000|2023-02-24 04:40:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677214200000|2023-02-24 04:50:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677214500000|2023-02-24 04:55:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677214800000|2023-02-24 05:00:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1677215100000|2023-02-24 05:05:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1677215400000|2023-02-24 05:10:00|3.69|1.89|3.69|1.89|3.69|1.89|3.69|1.89|0
1677216600000|2023-02-24 05:30:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1677216900000|2023-02-24 05:35:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1677218100000|2023-02-24 05:55:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1677218400000|2023-02-24 06:00:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1677219000000|2023-02-24 06:10:00|3.69|1.89|3.7|1.9|3.71|1.91|3.69|1.89|0
1677219300000|2023-02-24 06:15:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1677219600000|2023-02-24 06:20:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1677220200000|2023-02-24 06:30:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1677220500000|2023-02-24 06:35:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1677220800000|2023-02-24 06:40:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1677221400000|2023-02-24 06:50:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1677221700000|2023-02-24 06:55:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1677222000000|2023-02-24 07:00:00|3.7|1.9|3.71|1.91|3.71|1.91|3.69|1.89|0
1677222300000|2023-02-24 07:05:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1677222600000|2023-02-24 07:10:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1677222900000|2023-02-24 07:15:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1677223200000|2023-02-24 07:20:00|3.52|2.12|3.57|2.17|3.57|2.17|3.48|2.08|0
1677223800000|2023-02-24 07:30:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1677224100000|2023-02-24 07:35:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1677224400000|2023-02-24 07:40:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1677224700000|2023-02-24 07:45:00|3.59|2.19|3.58|2.18|3.59|2.19|3.57|2.17|0
1677225000000|2023-02-24 07:50:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1677225600000|2023-02-24 08:00:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1677225900000|2023-02-24 08:05:00|3.56|2.16|3.58|2.18|3.58|2.18|3.56|2.16|0
1677226200000|2023-02-24 08:10:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1677226500000|2023-02-24 08:15:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1677226800000|2023-02-24 08:20:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1677227100000|2023-02-24 08:25:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1677227400000|2023-02-24 08:30:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1677227700000|2023-02-24 08:35:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1677228000000|2023-02-24 08:40:00|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1677228300000|2023-02-24 08:45:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1677228600000|2023-02-24 08:50:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1677229200000|2023-02-24 09:00:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1677229500000|2023-02-24 09:05:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1677229800000|2023-02-24 09:10:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1677230100000|2023-02-24 09:15:00|3.59|2.19|3.58|2.18|3.59|2.19|3.57|2.17|0
1677230400000|2023-02-24 09:20:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1677230700000|2023-02-24 09:25:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1677231000000|2023-02-24 09:30:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1677231300000|2023-02-24 09:35:00|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1677231600000|2023-02-24 09:40:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1677231900000|2023-02-24 09:45:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1677232200000|2023-02-24 09:50:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1677232500000|2023-02-24 09:55:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1677232800000|2023-02-24 10:00:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1677233100000|2023-02-24 10:05:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1677233400000|2023-02-24 10:10:00|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1677233700000|2023-02-24 10:15:00|3.61|2.21|3.62|2.22|3.63|2.23|3.61|2.21|0
1677234000000|2023-02-24 10:20:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1677234300000|2023-02-24 10:25:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1677234600000|2023-02-24 10:30:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1677234900000|2023-02-24 10:35:00|3.63|2.23|3.63|2.23|3.63|2.23|3.61|2.21|0
1677235500000|2023-02-24 10:45:00|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1677235800000|2023-02-24 10:50:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1677236100000|2023-02-24 10:55:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1677236400000|2023-02-24 11:00:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1677236700000|2023-02-24 11:05:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1677237000000|2023-02-24 11:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1677237300000|2023-02-24 11:15:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1677237600000|2023-02-24 11:20:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1677237900000|2023-02-24 11:25:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1677238200000|2023-02-24 11:30:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1677238500000|2023-02-24 11:35:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1677238800000|2023-02-24 11:40:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1677239100000|2023-02-24 11:45:00|3.53|2.13|3.63|2.23|3.63|2.23|3.53|2.13|0
1677239400000|2023-02-24 11:50:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1677239700000|2023-02-24 11:55:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1677240000000|2023-02-24 12:00:00|3.61|2.21|3.62|2.22|3.64|2.24|3.61|2.21|0
1677240300000|2023-02-24 12:05:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1677240600000|2023-02-24 12:10:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1677240900000|2023-02-24 12:15:00|3.62|2.22|3.61|2.21|3.62|2.22|3.6|2.2|0
1677241200000|2023-02-24 12:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1677241500000|2023-02-24 12:25:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1677241800000|2023-02-24 12:30:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1677242100000|2023-02-24 12:35:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1677242400000|2023-02-24 12:40:00|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1677242700000|2023-02-24 12:45:00|3.62|2.22|3.65|2.25|3.66|2.26|3.62|2.22|0
1677243000000|2023-02-24 12:50:00|3.64|2.24|3.65|2.25|3.66|2.26|3.64|2.24|0
1677243300000|2023-02-24 12:55:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1677243600000|2023-02-24 13:00:00|3.66|2.26|3.67|2.27|3.68|2.28|3.65|2.25|0
1677243900000|2023-02-24 13:05:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1677244200000|2023-02-24 13:10:00|3.68|2.28|3.69|2.29|3.69|2.29|3.66|2.26|0
1677244500000|2023-02-24 13:15:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1677244800000|2023-02-24 13:20:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1677245100000|2023-02-24 13:25:00|3.67|2.27|3.68|2.28|3.68|2.28|3.65|2.25|0
1677245400000|2023-02-24 13:30:00|3.75|2.35|3.77|2.37|3.8|2.4|3.64|2.24|0
1677245700000|2023-02-24 13:35:00|3.78|2.38|3.86|2.46|3.87|2.47|3.77|2.37|0
1677246000000|2023-02-24 13:40:00|3.85|2.45|3.87|2.47|3.88|2.48|3.84|2.44|0
1677246300000|2023-02-24 13:45:00|3.88|2.48|3.84|2.44|3.88|2.48|3.83|2.43|0
1677246600000|2023-02-24 13:50:00|3.83|2.43|3.82|2.42|3.85|2.45|3.82|2.42|0
1677246900000|2023-02-24 13:55:00|3.81|2.41|3.84|2.44|3.84|2.44|3.8|2.4|0
1677247200000|2023-02-24 14:00:00|3.85|2.45|3.83|2.43|3.85|2.45|3.82|2.42|0
1677247500000|2023-02-24 14:05:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1677247800000|2023-02-24 14:10:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1677248100000|2023-02-24 14:15:00|3.86|2.46|3.89|2.49|3.89|2.49|3.85|2.45|0
1677248400000|2023-02-24 14:20:00|3.88|2.48|3.87|2.47|3.89|2.49|3.86|2.46|0
1677248700000|2023-02-24 14:25:00|3.86|2.46|3.85|2.45|3.88|2.48|3.84|2.44|0
1677249000000|2023-02-24 14:30:00|3.86|2.46|3.82|2.42|3.87|2.47|3.81|2.41|0
1677249300000|2023-02-24 14:35:00|3.83|2.43|3.78|2.38|3.85|2.45|3.77|2.37|0
1677249600000|2023-02-24 14:40:00|3.77|2.37|3.92|2.52|3.92|2.52|3.73|2.33|0
1677249900000|2023-02-24 14:45:00|3.94|2.54|3.95|2.55|3.97|2.57|3.92|2.52|0
1677250200000|2023-02-24 14:50:00|3.96|2.56|3.93|2.53|3.97|2.57|3.93|2.53|0
1677250500000|2023-02-24 14:55:00|3.94|2.54|3.95|2.55|3.97|2.57|3.91|2.51|0
1677250800000|2023-02-24 15:00:00|3.97|2.57|3.9|2.5|3.98|2.58|3.88|2.48|0
1677251100000|2023-02-24 15:05:00|3.89|2.49|3.93|2.53|3.95|2.55|3.87|2.47|0
1677251400000|2023-02-24 15:10:00|3.92|2.52|3.96|2.56|3.97|2.57|3.92|2.52|0
1677251700000|2023-02-24 15:15:00|3.97|2.57|3.98|2.58|4|2.6|3.95|2.55|0
1677252000000|2023-02-24 15:20:00|3.97|2.57|3.99|2.59|4|2.6|3.96|2.56|0
1677252300000|2023-02-24 15:25:00|4|2.6|3.92|2.52|4|2.6|3.88|2.48|0
1677252600000|2023-02-24 15:30:00|3.93|2.53|3.92|2.52|3.96|2.56|3.91|2.51|0
1677252900000|2023-02-24 15:35:00|3.91|2.51|3.94|2.54|3.95|2.55|3.9|2.5|0
1677253200000|2023-02-24 15:40:00|3.95|2.55|3.91|2.51|3.96|2.56|3.91|2.51|0
1677253500000|2023-02-24 15:45:00|3.9|2.5|3.93|2.53|3.93|2.53|3.88|2.48|0
1677253800000|2023-02-24 15:50:00|3.94|2.54|3.95|2.55|3.96|2.56|3.93|2.53|0
1677254100000|2023-02-24 15:55:00|3.96|2.56|3.94|2.54|3.97|2.57|3.93|2.53|0
1677254400000|2023-02-24 16:00:00|3.93|2.53|3.94|2.54|3.94|2.54|3.91|2.51|0
1677254700000|2023-02-24 16:05:00|3.93|2.53|3.89|2.49|3.93|2.53|3.88|2.48|0
1677255000000|2023-02-24 16:10:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1677255300000|2023-02-24 16:15:00|3.89|2.49|3.87|2.47|3.89|2.49|3.85|2.45|0
1677255600000|2023-02-24 16:20:00|3.86|2.46|3.86|2.46|3.89|2.49|3.84|2.44|0
1677255900000|2023-02-24 16:25:00|3.85|2.45|3.77|2.37|3.91|2.51|3.75|2.35|0
1677256200000|2023-02-24 16:30:00|3.76|2.36|3.76|2.36|3.79|2.39|3.73|2.33|0
1677256500000|2023-02-24 16:35:00|3.77|2.37|3.79|2.39|3.79|2.39|3.76|2.36|0
1677256800000|2023-02-24 16:40:00|3.78|2.38|3.73|2.33|3.78|2.38|3.71|2.31|0
1677257100000|2023-02-24 16:45:00|3.72|2.32|3.7|2.3|3.73|2.33|3.69|2.29|0
1677257400000|2023-02-24 16:50:00|3.69|2.29|3.71|2.31|3.71|2.31|3.66|2.26|0
1677257700000|2023-02-24 16:55:00|3.7|2.3|3.72|2.32|3.73|2.33|3.69|2.29|0
1677258000000|2023-02-24 17:00:00|3.71|2.31|3.74|2.34|3.74|2.34|3.7|2.3|0
1677258300000|2023-02-24 17:05:00|3.75|2.35|3.74|2.34|3.76|2.36|3.74|2.34|0
1677258600000|2023-02-24 17:10:00|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1677258900000|2023-02-24 17:15:00|3.73|2.33|3.76|2.36|3.77|2.37|3.72|2.32|0
1677259200000|2023-02-24 17:20:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1677259500000|2023-02-24 17:25:00|3.75|2.35|3.74|2.34|3.77|2.37|3.73|2.33|0
1677259800000|2023-02-24 17:30:00|3.73|2.33|3.76|2.36|3.76|2.36|3.71|2.31|0
1677260100000|2023-02-24 17:35:00|3.75|2.35|3.77|2.37|3.78|2.38|3.75|2.35|0
1677260400000|2023-02-24 17:40:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1677260700000|2023-02-24 17:45:00|3.8|2.4|3.81|2.41|3.82|2.42|3.79|2.39|0
1677261000000|2023-02-24 17:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1677261300000|2023-02-24 17:55:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1677261600000|2023-02-24 18:00:00|3.83|2.43|3.82|2.42|3.83|2.43|3.8|2.4|0
1677261900000|2023-02-24 18:05:00|3.83|2.43|3.84|2.44|3.85|2.45|3.81|2.41|0
1677262200000|2023-02-24 18:10:00|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1677262500000|2023-02-24 18:15:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1677262800000|2023-02-24 18:20:00|3.82|2.42|3.78|2.38|3.82|2.42|3.77|2.37|0
1677263100000|2023-02-24 18:25:00|3.77|2.37|3.78|2.38|3.78|2.38|3.76|2.36|0
1677263400000|2023-02-24 18:30:00|3.79|2.39|3.8|2.4|3.83|2.43|3.78|2.38|0
1677263700000|2023-02-24 18:35:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1677264000000|2023-02-24 18:40:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1677264300000|2023-02-24 18:45:00|3.75|2.35|3.75|2.35|3.76|2.36|3.73|2.33|0
1677264600000|2023-02-24 18:50:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1677264900000|2023-02-24 18:55:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1677265200000|2023-02-24 19:00:00|3.73|2.33|3.72|2.32|3.75|2.35|3.71|2.31|0
1677265500000|2023-02-24 19:05:00|3.73|2.33|3.69|2.29|3.73|2.33|3.68|2.28|0
1677265800000|2023-02-24 19:10:00|3.7|2.3|3.7|2.3|3.73|2.33|3.69|2.29|0
1677266100000|2023-02-24 19:15:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1677266400000|2023-02-24 19:20:00|3.68|2.28|3.69|2.29|3.7|2.3|3.66|2.26|0
1677266700000|2023-02-24 19:25:00|3.68|2.28|3.69|2.29|3.7|2.3|3.66|2.26|0
1677267000000|2023-02-24 19:30:00|3.7|2.3|3.71|2.31|3.72|2.32|3.69|2.29|0
1677267300000|2023-02-24 19:35:00|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1677267600000|2023-02-24 19:40:00|3.71|2.31|3.73|2.33|3.74|2.34|3.7|2.3|0
1677267900000|2023-02-24 19:45:00|3.74|2.34|3.66|2.26|3.74|2.34|3.66|2.26|0
1677268200000|2023-02-24 19:50:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1677268500000|2023-02-24 19:55:00|3.65|2.25|3.61|2.21|3.65|2.25|3.59|2.19|0
1677268800000|2023-02-24 20:00:00|3.6|2.2|3.63|2.23|3.63|2.23|3.57|2.17|0
1677269100000|2023-02-24 20:05:00|3.62|2.22|3.6|2.2|3.62|2.22|3.59|2.19|0
1677269400000|2023-02-24 20:10:00|3.59|2.19|3.63|2.23|3.63|2.23|3.59|2.19|0
1677269700000|2023-02-24 20:15:00|3.64|2.24|3.61|2.21|3.65|2.25|3.61|2.21|0
1677270000000|2023-02-24 20:20:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1677270300000|2023-02-24 20:25:00|3.61|2.21|3.63|2.23|3.64|2.24|3.58|2.18|0
1677270600000|2023-02-24 20:30:00|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1677270900000|2023-02-24 20:35:00|3.68|2.28|3.71|2.31|3.72|2.32|3.68|2.28|0
1677271200000|2023-02-24 20:40:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1677271500000|2023-02-24 20:45:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1677271800000|2023-02-24 20:50:00|3.72|2.32|3.68|2.28|3.74|2.34|3.68|2.28|0
1677272100000|2023-02-24 20:55:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1677272400000|2023-02-24 21:00:00|3.64|2.24|3.6|2.2|3.64|2.24|3.59|2.19|0
1677272700000|2023-02-24 21:05:00|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1677460800000|2023-02-27 01:20:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1677461100000|2023-02-27 01:25:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1677461400000|2023-02-27 01:30:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1677461700000|2023-02-27 01:35:00|3.57|1.77|3.57|1.77|3.58|1.78|3.56|1.76|0
1677462000000|2023-02-27 01:40:00|3.58|1.78|3.56|1.76|3.58|1.78|3.56|1.76|0
1677462300000|2023-02-27 01:45:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1677462600000|2023-02-27 01:50:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1677462900000|2023-02-27 01:55:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1677463200000|2023-02-27 02:00:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1677463500000|2023-02-27 02:05:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1677463800000|2023-02-27 02:10:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1677464100000|2023-02-27 02:15:00|3.54|1.74|3.54|1.74|3.55|1.75|3.53|1.73|0
1677465300000|2023-02-27 02:35:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1677465600000|2023-02-27 02:40:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1677465900000|2023-02-27 02:45:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1677466200000|2023-02-27 02:50:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1677466500000|2023-02-27 02:55:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1677466800000|2023-02-27 03:00:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1677467100000|2023-02-27 03:05:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1677467400000|2023-02-27 03:10:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1677467700000|2023-02-27 03:15:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1677468000000|2023-02-27 03:20:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1677468300000|2023-02-27 03:25:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1677468600000|2023-02-27 03:30:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1677468900000|2023-02-27 03:35:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677469500000|2023-02-27 03:45:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1677469800000|2023-02-27 03:50:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1677470100000|2023-02-27 03:55:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1677470400000|2023-02-27 04:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677471000000|2023-02-27 04:10:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677471300000|2023-02-27 04:15:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1677471900000|2023-02-27 04:25:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1677472200000|2023-02-27 04:30:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677472500000|2023-02-27 04:35:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677472800000|2023-02-27 04:40:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677473100000|2023-02-27 04:45:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677473400000|2023-02-27 04:50:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677473700000|2023-02-27 04:55:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1677474000000|2023-02-27 05:00:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1677474300000|2023-02-27 05:05:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1677474900000|2023-02-27 05:15:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1677475200000|2023-02-27 05:20:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1677475500000|2023-02-27 05:25:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1677475800000|2023-02-27 05:30:00|3.59|1.79|3.6|1.8|3.61|1.81|3.59|1.79|0
1677476100000|2023-02-27 05:35:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1677477000000|2023-02-27 05:50:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1677477300000|2023-02-27 05:55:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1677477600000|2023-02-27 06:00:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1677477900000|2023-02-27 06:05:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1677478200000|2023-02-27 06:10:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1677478500000|2023-02-27 06:15:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1677478800000|2023-02-27 06:20:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1677479100000|2023-02-27 06:25:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1677479400000|2023-02-27 06:30:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1677479700000|2023-02-27 06:35:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1677480000000|2023-02-27 06:40:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1677480300000|2023-02-27 06:45:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1677480600000|2023-02-27 06:50:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1677480900000|2023-02-27 06:55:00|3.58|1.78|3.59|1.79|3.6|1.8|3.58|1.78|0
1677481200000|2023-02-27 07:00:00|3.6|1.8|3.69|1.89|3.7|1.9|3.58|1.78|0
1677481500000|2023-02-27 07:05:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1677482100000|2023-02-27 07:15:00|3.47|2.07|3.47|2.07|3.48|2.08|3.46|2.06|0
1677482400000|2023-02-27 07:20:00|3.46|2.06|3.45|2.05|3.46|2.06|3.43|2.03|0
1677482700000|2023-02-27 07:25:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1677483000000|2023-02-27 07:30:00|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1677483600000|2023-02-27 07:40:00|3.56|2.16|3.51|2.11|3.56|2.16|3.51|2.11|0
1677483900000|2023-02-27 07:45:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1677484200000|2023-02-27 07:50:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1677484800000|2023-02-27 08:00:00|3.49|2.09|3.46|2.06|3.5|2.1|3.44|2.04|0
1677485100000|2023-02-27 08:05:00|3.45|2.05|3.45|2.05|3.47|2.07|3.44|2.04|0
1677485400000|2023-02-27 08:10:00|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1677485700000|2023-02-27 08:15:00|3.46|2.06|3.46|2.06|3.47|2.07|3.44|2.04|0
1677486000000|2023-02-27 08:20:00|3.47|2.07|3.45|2.05|3.47|2.07|3.45|2.05|0
1677486300000|2023-02-27 08:25:00|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1677486600000|2023-02-27 08:30:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1677486900000|2023-02-27 08:35:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1677487200000|2023-02-27 08:40:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1677487500000|2023-02-27 08:45:00|3.42|2.02|3.44|2.04|3.45|2.05|3.42|2.02|0
1677487800000|2023-02-27 08:50:00|3.43|2.03|3.38|1.98|3.44|2.04|3.38|1.98|0
1677488100000|2023-02-27 08:55:00|3.39|1.99|3.4|2|3.4|2|3.38|1.98|0
1677488400000|2023-02-27 09:00:00|3.39|1.99|3.4|2|3.4|2|3.38|1.98|0
1677488700000|2023-02-27 09:05:00|3.41|2.01|3.4|2|3.41|2.01|3.39|1.99|0
1677489000000|2023-02-27 09:10:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1677489300000|2023-02-27 09:15:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1677489600000|2023-02-27 09:20:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1677489900000|2023-02-27 09:25:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1677490200000|2023-02-27 09:30:00|3.37|1.97|3.36|1.96|3.38|1.98|3.36|1.96|0
1677490500000|2023-02-27 09:35:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1677490800000|2023-02-27 09:40:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1677491100000|2023-02-27 09:45:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1677491400000|2023-02-27 09:50:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1677491700000|2023-02-27 09:55:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1677492000000|2023-02-27 10:00:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1677492300000|2023-02-27 10:05:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1677492600000|2023-02-27 10:10:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1677492900000|2023-02-27 10:15:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1677493200000|2023-02-27 10:20:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1677493500000|2023-02-27 10:25:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1677493800000|2023-02-27 10:30:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1677494100000|2023-02-27 10:35:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1677494400000|2023-02-27 10:40:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1677494700000|2023-02-27 10:45:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1677495000000|2023-02-27 10:50:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1677495300000|2023-02-27 10:55:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1677495600000|2023-02-27 11:00:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1677495900000|2023-02-27 11:05:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1677496200000|2023-02-27 11:10:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1677496500000|2023-02-27 11:15:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1677496800000|2023-02-27 11:20:00|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1677497100000|2023-02-27 11:25:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1677497400000|2023-02-27 11:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1677497700000|2023-02-27 11:35:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1677498000000|2023-02-27 11:40:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1677498300000|2023-02-27 11:45:00|3.48|2.08|3.4|2|3.49|2.09|3.39|1.99|0
1677498900000|2023-02-27 11:55:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1677499200000|2023-02-27 12:00:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1677499500000|2023-02-27 12:05:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1677499800000|2023-02-27 12:10:00|3.39|1.99|3.38|1.98|3.39|1.99|3.37|1.97|0
1677500100000|2023-02-27 12:15:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1677500400000|2023-02-27 12:20:00|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1677500700000|2023-02-27 12:25:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1677501000000|2023-02-27 12:30:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1677501300000|2023-02-27 12:35:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1677502200000|2023-02-27 12:50:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1677502500000|2023-02-27 12:55:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1677502800000|2023-02-27 13:00:00|3.39|1.99|3.33|1.93|3.4|2|3.32|1.92|0
1677503100000|2023-02-27 13:05:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1677503400000|2023-02-27 13:10:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1677503700000|2023-02-27 13:15:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1677504000000|2023-02-27 13:20:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1677504300000|2023-02-27 13:25:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1677504600000|2023-02-27 13:30:00|3.3|1.9|3.27|1.87|3.3|1.9|3.27|1.87|0
1677504900000|2023-02-27 13:35:00|3.26|1.86|3.24|1.84|3.26|1.86|3.23|1.83|0
1677505200000|2023-02-27 13:40:00|3.23|1.83|3.22|1.82|3.24|1.84|3.21|1.81|0
1677505500000|2023-02-27 13:45:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1677505800000|2023-02-27 13:50:00|3.2|1.8|3.19|1.79|3.21|1.81|3.18|1.78|0
1677506100000|2023-02-27 13:55:00|3.2|1.8|3.25|1.85|3.31|1.91|3.2|1.8|0
1677506400000|2023-02-27 14:00:00|3.24|1.84|3.25|1.85|3.26|1.86|3.24|1.84|0
1677506700000|2023-02-27 14:05:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1677507000000|2023-02-27 14:10:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1677507300000|2023-02-27 14:15:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1677507600000|2023-02-27 14:20:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1677507900000|2023-02-27 14:25:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1677508200000|2023-02-27 14:30:00|3.26|1.86|3.29|1.89|3.29|1.89|3.25|1.85|0
1677508500000|2023-02-27 14:35:00|3.28|1.88|3.29|1.89|3.3|1.9|3.27|1.87|0
1677508800000|2023-02-27 14:40:00|3.3|1.9|3.21|1.81|3.3|1.9|3.2|1.8|0
1677509100000|2023-02-27 14:45:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1677509400000|2023-02-27 14:50:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1677509700000|2023-02-27 14:55:00|3.17|1.77|3.14|1.74|3.18|1.78|3.13|1.73|0
1677510000000|2023-02-27 15:00:00|3.13|1.73|3.12|1.72|3.15|1.75|3.11|1.71|0
1677510300000|2023-02-27 15:05:00|3.11|1.71|3.08|1.68|3.12|1.72|3.07|1.67|0
1677510600000|2023-02-27 15:10:00|3.09|1.69|3.09|1.69|3.11|1.71|3.08|1.68|0
1677510900000|2023-02-27 15:15:00|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1677511200000|2023-02-27 15:20:00|3.09|1.69|3.1|1.7|3.11|1.71|3.09|1.69|0
1677511500000|2023-02-27 15:25:00|3.09|1.69|3.18|1.78|3.18|1.78|3.09|1.69|0
1677511800000|2023-02-27 15:30:00|3.19|1.79|3.19|1.79|3.2|1.8|3.17|1.77|0
1677512100000|2023-02-27 15:35:00|3.2|1.8|3.2|1.8|3.26|1.86|3.17|1.77|0
1677512400000|2023-02-27 15:40:00|3.21|1.81|3.2|1.8|3.24|1.84|3.2|1.8|0
1677512700000|2023-02-27 15:45:00|3.21|1.81|3.21|1.81|3.24|1.84|3.2|1.8|0
1677513000000|2023-02-27 15:50:00|3.2|1.8|3.21|1.81|3.23|1.83|3.2|1.8|0
1677513300000|2023-02-27 15:55:00|3.23|1.83|3.21|1.81|3.25|1.85|3.21|1.81|0
1677513600000|2023-02-27 16:00:00|3.2|1.8|3.21|1.81|3.22|1.82|3.19|1.79|0
1677513900000|2023-02-27 16:05:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1677514200000|2023-02-27 16:10:00|3.18|1.78|3.24|1.84|3.26|1.86|3.18|1.78|0
1677514500000|2023-02-27 16:15:00|3.25|1.85|3.26|1.86|3.27|1.87|3.23|1.83|0
1677514800000|2023-02-27 16:20:00|3.25|1.85|3.27|1.87|3.27|1.87|3.24|1.84|0
1677515100000|2023-02-27 16:25:00|3.28|1.88|3.27|1.87|3.28|1.88|3.26|1.86|0
1677515400000|2023-02-27 16:30:00|3.26|1.86|3.24|1.84|3.32|1.92|3.15|1.75|0
1677515700000|2023-02-27 16:35:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1677516000000|2023-02-27 16:40:00|3.22|1.82|3.21|1.81|3.22|1.82|3.2|1.8|0
1677516300000|2023-02-27 16:45:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1677516600000|2023-02-27 16:50:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1677516900000|2023-02-27 16:55:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1677517200000|2023-02-27 17:00:00|3.2|1.8|3.22|1.82|3.24|1.84|3.2|1.8|0
1677517500000|2023-02-27 17:05:00|3.23|1.83|3.24|1.84|3.24|1.84|3.21|1.81|0
1677517800000|2023-02-27 17:10:00|3.23|1.83|3.21|1.81|3.25|1.85|3.21|1.81|0
1677518100000|2023-02-27 17:15:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1677518400000|2023-02-27 17:20:00|3.23|1.83|3.24|1.84|3.25|1.85|3.22|1.82|0
1677518700000|2023-02-27 17:25:00|3.23|1.83|3.21|1.81|3.23|1.83|3.2|1.8|0
1677519000000|2023-02-27 17:30:00|3.2|1.8|3.19|1.79|3.2|1.8|3.17|1.77|0
1677519300000|2023-02-27 17:35:00|3.18|1.78|3.22|1.82|3.23|1.83|3.18|1.78|0
1677519600000|2023-02-27 17:40:00|3.23|1.83|3.15|1.75|3.23|1.83|3.14|1.74|0
1677519900000|2023-02-27 17:45:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1677520200000|2023-02-27 17:50:00|3.12|1.72|3.13|1.73|3.15|1.75|3.12|1.72|0
1677520500000|2023-02-27 17:55:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1677520800000|2023-02-27 18:00:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1677521100000|2023-02-27 18:05:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1677521400000|2023-02-27 18:10:00|3.11|1.71|3.1|1.7|3.12|1.72|3.1|1.7|0
1677521700000|2023-02-27 18:15:00|3.09|1.69|3.1|1.7|3.11|1.71|3.09|1.69|0
1677522000000|2023-02-27 18:20:00|3.11|1.71|3.12|1.72|3.13|1.73|3.1|1.7|0
1677522300000|2023-02-27 18:25:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1677522600000|2023-02-27 18:30:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1677522900000|2023-02-27 18:35:00|3.13|1.73|3.13|1.73|3.14|1.74|3.11|1.71|0
1677523200000|2023-02-27 18:40:00|3.12|1.72|3.14|1.74|3.15|1.75|3.12|1.72|0
1677523500000|2023-02-27 18:45:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1677523800000|2023-02-27 18:50:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1677524100000|2023-02-27 18:55:00|3.14|1.74|3.1|1.7|3.14|1.74|3.1|1.7|0
1677524400000|2023-02-27 19:00:00|3.09|1.69|3.08|1.68|3.1|1.7|3.07|1.67|0
1677524700000|2023-02-27 19:05:00|3.07|1.67|3.08|1.68|3.09|1.69|3.07|1.67|0
1677525000000|2023-02-27 19:10:00|3.07|1.67|3.08|1.68|3.08|1.68|3.06|1.66|0
1677525300000|2023-02-27 19:15:00|3.09|1.69|3.12|1.72|3.12|1.72|3.08|1.68|0
1677525600000|2023-02-27 19:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1677525900000|2023-02-27 19:25:00|3.14|1.74|3.12|1.72|3.14|1.74|3.11|1.71|0
1677526200000|2023-02-27 19:30:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1677526500000|2023-02-27 19:35:00|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1677526800000|2023-02-27 19:40:00|3.12|1.72|3.13|1.73|3.15|1.75|3.1|1.7|0
1677527100000|2023-02-27 19:45:00|3.14|1.74|3.14|1.74|3.16|1.76|3.14|1.74|0
1677527400000|2023-02-27 19:50:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1677527700000|2023-02-27 19:55:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1677528000000|2023-02-27 20:00:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1677528300000|2023-02-27 20:05:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1677528600000|2023-02-27 20:10:00|3.18|1.78|3.16|1.76|3.19|1.79|3.16|1.76|0
1677528900000|2023-02-27 20:15:00|3.17|1.77|3.18|1.78|3.19|1.79|3.16|1.76|0
1677529200000|2023-02-27 20:20:00|3.19|1.79|3.18|1.78|3.2|1.8|3.18|1.78|0
1677529500000|2023-02-27 20:25:00|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1677529800000|2023-02-27 20:30:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1677530100000|2023-02-27 20:35:00|3.2|1.8|3.21|1.81|3.23|1.83|3.2|1.8|0
1677530400000|2023-02-27 20:40:00|3.22|1.82|3.19|1.79|3.22|1.82|3.17|1.77|0
1677530700000|2023-02-27 20:45:00|3.18|1.78|3.19|1.79|3.2|1.8|3.16|1.76|0
1677531000000|2023-02-27 20:50:00|3.18|1.78|3.17|1.77|3.2|1.8|3.16|1.76|0
1677531300000|2023-02-27 20:55:00|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1677531600000|2023-02-27 21:00:00|3.15|1.75|3.1|1.7|3.16|1.76|3.1|1.7|0
1677531900000|2023-02-27 21:05:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1677532200000|2023-02-27 21:10:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1677532500000|2023-02-27 21:15:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1677532800000|2023-02-27 21:20:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1677533100000|2023-02-27 21:25:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1677534900000|2023-02-27 21:55:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1677535200000|2023-02-27 22:00:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1677535500000|2023-02-27 22:05:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1677536700000|2023-02-27 22:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1677537000000|2023-02-27 22:30:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1677537300000|2023-02-27 22:35:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1677537900000|2023-02-27 22:45:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1677538200000|2023-02-27 22:50:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1677538500000|2023-02-27 22:55:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1677538800000|2023-02-27 23:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1677539100000|2023-02-27 23:05:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1677539400000|2023-02-27 23:10:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1677539700000|2023-02-27 23:15:00|3.27|1.47|3.26|1.46|3.28|1.48|3.26|1.46|0
1677540000000|2023-02-27 23:20:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1677540300000|2023-02-27 23:25:00|3.25|1.45|3.27|1.47|3.27|1.47|3.25|1.45|0
1677540600000|2023-02-27 23:30:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1677540900000|2023-02-27 23:35:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1677541200000|2023-02-27 23:40:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1677541500000|2023-02-27 23:45:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1677541800000|2023-02-27 23:50:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1677542100000|2023-02-27 23:55:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1677542400000|2023-02-28 00:00:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1677543000000|2023-02-28 00:10:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1677543300000|2023-02-28 00:15:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1677543600000|2023-02-28 00:20:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1677543900000|2023-02-28 00:25:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1677544200000|2023-02-28 00:30:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1677544500000|2023-02-28 00:35:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1677544800000|2023-02-28 00:40:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1677545100000|2023-02-28 00:45:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1677545400000|2023-02-28 00:50:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1677546000000|2023-02-28 01:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1677546300000|2023-02-28 01:05:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1677546900000|2023-02-28 01:15:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1677547500000|2023-02-28 01:25:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1677547800000|2023-02-28 01:30:00|3.23|1.43|3.22|1.42|3.24|1.44|3.22|1.42|0
1677548100000|2023-02-28 01:35:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1677549600000|2023-02-28 02:00:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1677549900000|2023-02-28 02:05:00|3.23|1.43|3.25|1.45|3.25|1.45|3.23|1.43|0
1677550200000|2023-02-28 02:10:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1677550500000|2023-02-28 02:15:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1677551100000|2023-02-28 02:25:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1677551400000|2023-02-28 02:30:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1677551700000|2023-02-28 02:35:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1677552000000|2023-02-28 02:40:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1677552600000|2023-02-28 02:50:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1677552900000|2023-02-28 02:55:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1677554400000|2023-02-28 03:20:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1677556200000|2023-02-28 03:50:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1677557100000|2023-02-28 04:05:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1677557400000|2023-02-28 04:10:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1677557700000|2023-02-28 04:15:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1677558000000|2023-02-28 04:20:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1677558600000|2023-02-28 04:30:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1677558900000|2023-02-28 04:35:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1677560100000|2023-02-28 04:55:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1677560400000|2023-02-28 05:00:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1677560700000|2023-02-28 05:05:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1677561000000|2023-02-28 05:10:00|3.27|1.47|3.26|1.46|3.27|1.47|3.25|1.45|0
1677561300000|2023-02-28 05:15:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1677561600000|2023-02-28 05:20:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1677562500000|2023-02-28 05:35:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1677562800000|2023-02-28 05:40:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1677563100000|2023-02-28 05:45:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1677563400000|2023-02-28 05:50:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1677564000000|2023-02-28 06:00:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1677564600000|2023-02-28 06:10:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1677565200000|2023-02-28 06:20:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1677565500000|2023-02-28 06:25:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1677566700000|2023-02-28 06:45:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1677567600000|2023-02-28 07:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1677567900000|2023-02-28 07:05:00|3.06|1.66|3.08|1.68|3.09|1.69|3.06|1.66|0
1677568200000|2023-02-28 07:10:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1677568500000|2023-02-28 07:15:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1677568800000|2023-02-28 07:20:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1677569100000|2023-02-28 07:25:00|3.09|1.69|3.1|1.7|3.1|1.7|3.08|1.68|0
1677569400000|2023-02-28 07:30:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1677569700000|2023-02-28 07:35:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1677570000000|2023-02-28 07:40:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1677570300000|2023-02-28 07:45:00|3.11|1.71|3.12|1.72|3.12|1.72|3.1|1.7|0
1677570600000|2023-02-28 07:50:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1677570900000|2023-02-28 07:55:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1677571200000|2023-02-28 08:00:00|3.15|1.75|3.14|1.74|3.16|1.76|3.14|1.74|0
1677571500000|2023-02-28 08:05:00|3.03|1.63|3.11|1.71|3.12|1.72|3.03|1.63|0
1677571800000|2023-02-28 08:10:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1677572100000|2023-02-28 08:15:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1677572400000|2023-02-28 08:20:00|3.14|1.74|3.11|1.71|3.14|1.74|3.11|1.71|0
1677572700000|2023-02-28 08:25:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1677573000000|2023-02-28 08:30:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1677573300000|2023-02-28 08:35:00|3.12|1.72|3.11|1.71|3.13|1.73|3.11|1.71|0
1677573600000|2023-02-28 08:40:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1677573900000|2023-02-28 08:45:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1677574200000|2023-02-28 08:50:00|3.11|1.71|3.08|1.68|3.11|1.71|3.08|1.68|0
1677574500000|2023-02-28 08:55:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1677574800000|2023-02-28 09:00:00|3.07|1.67|3.06|1.66|3.08|1.68|3.05|1.65|0
1677575100000|2023-02-28 09:05:00|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1677575400000|2023-02-28 09:10:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1677575700000|2023-02-28 09:15:00|3.08|1.68|3.09|1.69|3.09|1.69|3.07|1.67|0
1677576000000|2023-02-28 09:20:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1677576300000|2023-02-28 09:25:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1677576600000|2023-02-28 09:30:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1677576900000|2023-02-28 09:35:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1677577500000|2023-02-28 09:45:00|3.08|1.68|3.07|1.67|3.09|1.69|3.07|1.67|0
1677577800000|2023-02-28 09:50:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1677578100000|2023-02-28 09:55:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1677578400000|2023-02-28 10:00:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1677578700000|2023-02-28 10:05:00|3.05|1.65|3.04|1.64|3.06|1.66|3.04|1.64|0
1677579000000|2023-02-28 10:10:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1677579300000|2023-02-28 10:15:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1677579600000|2023-02-28 10:20:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1677579900000|2023-02-28 10:25:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1677580200000|2023-02-28 10:30:00|3.02|1.62|3.01|1.61|3.03|1.63|3.01|1.61|0
1677580500000|2023-02-28 10:35:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1677580800000|2023-02-28 10:40:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1677581100000|2023-02-28 10:45:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1677581400000|2023-02-28 10:50:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1677581700000|2023-02-28 10:55:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1677582000000|2023-02-28 11:00:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1677582300000|2023-02-28 11:05:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1677582600000|2023-02-28 11:10:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1677582900000|2023-02-28 11:15:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1677583200000|2023-02-28 11:20:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1677583500000|2023-02-28 11:25:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1677583800000|2023-02-28 11:30:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1677584100000|2023-02-28 11:35:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1677584400000|2023-02-28 11:40:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1677584700000|2023-02-28 11:45:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1677585000000|2023-02-28 11:50:00|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1677585300000|2023-02-28 11:55:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1677585600000|2023-02-28 12:00:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1677586200000|2023-02-28 12:10:00|2.94|1.54|2.93|1.53|2.95|1.55|2.92|1.52|0
1677586500000|2023-02-28 12:15:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1677586800000|2023-02-28 12:20:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1677587400000|2023-02-28 12:30:00|2.93|1.53|2.93|1.53|2.93|1.53|2.92|1.52|0
1677587700000|2023-02-28 12:35:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1677588300000|2023-02-28 12:45:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1677588600000|2023-02-28 12:50:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1677588900000|2023-02-28 12:55:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1677589200000|2023-02-28 13:00:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1677589500000|2023-02-28 13:05:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1677589800000|2023-02-28 13:10:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1677590100000|2023-02-28 13:15:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1677590400000|2023-02-28 13:20:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1677590700000|2023-02-28 13:25:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1677591000000|2023-02-28 13:30:00|2.95|1.55|2.98|1.58|2.98|1.58|2.95|1.55|0
1677591300000|2023-02-28 13:35:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1677591600000|2023-02-28 13:40:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1677591900000|2023-02-28 13:45:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1677592200000|2023-02-28 13:50:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1677592500000|2023-02-28 13:55:00|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1677592800000|2023-02-28 14:00:00|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1677593100000|2023-02-28 14:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1677593400000|2023-02-28 14:10:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1677593700000|2023-02-28 14:15:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1677594000000|2023-02-28 14:20:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1677594300000|2023-02-28 14:25:00|3.03|1.63|3.05|1.65|3.05|1.65|3.02|1.62|0
1677594600000|2023-02-28 14:30:00|3.04|1.64|3.08|1.68|3.09|1.69|3.04|1.64|0
1677594900000|2023-02-28 14:35:00|3.07|1.67|3.06|1.66|3.08|1.68|3.06|1.66|0
1677595200000|2023-02-28 14:40:00|3.05|1.65|3.03|1.63|3.05|1.65|3.02|1.62|0
1677595500000|2023-02-28 14:45:00|3.02|1.62|3.03|1.63|3.03|1.63|2.99|1.59|0
1677595800000|2023-02-28 14:50:00|3.02|1.62|2.98|1.58|3.12|1.72|2.95|1.55|0
1677596100000|2023-02-28 14:55:00|2.97|1.57|2.89|1.49|2.98|1.58|2.88|1.48|0
1677596400000|2023-02-28 15:00:00|2.88|1.48|2.85|1.45|2.89|1.49|2.85|1.45|0
1677596700000|2023-02-28 15:05:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1677597000000|2023-02-28 15:10:00|2.86|1.46|2.89|1.49|2.91|1.51|2.86|1.46|0
1677597300000|2023-02-28 15:15:00|2.9|1.5|2.89|1.49|2.92|1.52|2.89|1.49|0
1677597600000|2023-02-28 15:20:00|2.9|1.5|2.88|1.48|2.9|1.5|2.87|1.47|0
1677597900000|2023-02-28 15:25:00|2.87|1.47|2.9|1.5|2.91|1.51|2.86|1.46|0
1677598200000|2023-02-28 15:30:00|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1677598500000|2023-02-28 15:35:00|2.88|1.48|2.89|1.49|2.9|1.5|2.87|1.47|0
1677598800000|2023-02-28 15:40:00|2.88|1.48|2.89|1.49|2.9|1.5|2.86|1.46|0
1677599100000|2023-02-28 15:45:00|2.88|1.48|2.91|1.51|2.92|1.52|2.87|1.47|0
1677599400000|2023-02-28 15:50:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1677599700000|2023-02-28 15:55:00|2.92|1.52|2.89|1.49|2.92|1.52|2.89|1.49|0
1677600000000|2023-02-28 16:00:00|2.88|1.48|2.85|1.45|2.88|1.48|2.84|1.44|0
1677600300000|2023-02-28 16:05:00|2.84|1.44|2.85|1.45|2.88|1.48|2.84|1.44|0
1677600600000|2023-02-28 16:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1677600900000|2023-02-28 16:15:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1677601200000|2023-02-28 16:20:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1677601500000|2023-02-28 16:25:00|2.86|1.46|2.86|1.46|2.86|1.46|2.84|1.44|0
1677601800000|2023-02-28 16:30:00|2.85|1.45|2.83|1.43|2.85|1.45|2.82|1.42|0
1677602100000|2023-02-28 16:35:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1677602400000|2023-02-28 16:40:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1677602700000|2023-02-28 16:45:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1677603000000|2023-02-28 16:50:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1677603300000|2023-02-28 16:55:00|2.85|1.45|2.86|1.46|2.87|1.47|2.85|1.45|0
1677603600000|2023-02-28 17:00:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1677603900000|2023-02-28 17:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1677604200000|2023-02-28 17:10:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1677604500000|2023-02-28 17:15:00|2.81|1.41|2.8|1.4|2.82|1.42|2.8|1.4|0
1677604800000|2023-02-28 17:20:00|2.81|1.41|2.8|1.4|2.81|1.41|2.78|1.38|0
1677605100000|2023-02-28 17:25:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1677605400000|2023-02-28 17:30:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677605700000|2023-02-28 17:35:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1677606000000|2023-02-28 17:40:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1677606300000|2023-02-28 17:45:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677606600000|2023-02-28 17:50:00|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1677606900000|2023-02-28 17:55:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1677607200000|2023-02-28 18:00:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1677607500000|2023-02-28 18:05:00|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1677607800000|2023-02-28 18:10:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1677608100000|2023-02-28 18:15:00|2.77|1.37|2.77|1.37|2.77|1.37|2.75|1.35|0
1677608400000|2023-02-28 18:20:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1677608700000|2023-02-28 18:25:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1677609000000|2023-02-28 18:30:00|2.74|1.34|2.75|1.35|2.77|1.37|2.74|1.34|0
1677609300000|2023-02-28 18:35:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1677609600000|2023-02-28 18:40:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1677609900000|2023-02-28 18:45:00|2.82|1.42|2.75|1.35|2.82|1.42|2.73|1.33|0
1677610200000|2023-02-28 18:50:00|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1677610500000|2023-02-28 18:55:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1677610800000|2023-02-28 19:00:00|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1677611100000|2023-02-28 19:05:00|2.75|1.35|2.76|1.36|2.78|1.38|2.75|1.35|0
1677611400000|2023-02-28 19:10:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1677611700000|2023-02-28 19:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1677612000000|2023-02-28 19:20:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1677612300000|2023-02-28 19:25:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1677612600000|2023-02-28 19:30:00|2.77|1.37|2.79|1.39|2.8|1.4|2.77|1.37|0
1677612900000|2023-02-28 19:35:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1677613200000|2023-02-28 19:40:00|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1677613500000|2023-02-28 19:45:00|2.79|1.39|2.77|1.37|2.79|1.39|2.76|1.36|0
1677613800000|2023-02-28 19:50:00|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1677614100000|2023-02-28 19:55:00|2.8|1.4|2.81|1.41|2.82|1.42|2.79|1.39|0
1677614400000|2023-02-28 20:00:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1677614700000|2023-02-28 20:05:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1677615000000|2023-02-28 20:10:00|2.83|1.43|2.83|1.43|2.83|1.43|2.81|1.41|0
1677615300000|2023-02-28 20:15:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1677615600000|2023-02-28 20:20:00|2.84|1.44|2.84|1.44|2.85|1.45|2.82|1.42|0
1677615900000|2023-02-28 20:25:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1677616200000|2023-02-28 20:30:00|2.86|1.46|2.87|1.47|2.88|1.48|2.85|1.45|0
1677616500000|2023-02-28 20:35:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1677616800000|2023-02-28 20:40:00|2.88|1.48|2.82|1.42|2.88|1.48|2.82|1.42|0
1677617100000|2023-02-28 20:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.81|1.41|0
1677617400000|2023-02-28 20:50:00|2.84|1.44|2.75|1.35|2.9|1.5|2.73|1.33|0
1677617700000|2023-02-28 20:55:00|2.74|1.34|2.79|1.39|2.79|1.39|2.74|1.34|0
1677618000000|2023-02-28 21:00:00|2.8|1.4|2.83|1.43|2.85|1.45|2.8|1.4|0
1677618300000|2023-02-28 21:05:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1677618600000|2023-02-28 21:10:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1677618900000|2023-02-28 21:15:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1677619200000|2023-02-28 21:20:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1677619500000|2023-02-28 21:25:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1677619800000|2023-02-28 21:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1677620100000|2023-02-28 21:35:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1677620400000|2023-02-28 21:40:00|3.02|1.22|3.02|1.22|3.02|1.22|3.02|1.22|0
1677621000000|2023-02-28 21:50:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1677621300000|2023-02-28 21:55:00|3.01|1.21|3.02|1.22|3.03|1.23|3.01|1.21|0
1677625200000|2023-02-28 23:00:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1677625500000|2023-02-28 23:05:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1677625800000|2023-02-28 23:10:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1677626100000|2023-02-28 23:15:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1677626700000|2023-02-28 23:25:00|3.04|1.24|3.05|1.25|3.05|1.25|3.03|1.23|0
1677627000000|2023-02-28 23:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1677627600000|2023-02-28 23:40:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1677627900000|2023-02-28 23:45:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1677628200000|2023-02-28 23:50:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1677628500000|2023-02-28 23:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1677628800000|2023-03-01 00:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1677629100000|2023-03-01 00:05:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1677629400000|2023-03-01 00:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1677629700000|2023-03-01 00:15:00|3.08|1.28|3.08|1.28|3.09|1.29|3.07|1.27|0
1677630300000|2023-03-01 00:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1677630600000|2023-03-01 00:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1677630900000|2023-03-01 00:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1677631200000|2023-03-01 00:40:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1677631500000|2023-03-01 00:45:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1677631800000|2023-03-01 00:50:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1677632400000|2023-03-01 01:00:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1677632700000|2023-03-01 01:05:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1677633000000|2023-03-01 01:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1677633300000|2023-03-01 01:15:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1677633600000|2023-03-01 01:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1677633900000|2023-03-01 01:25:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1677634200000|2023-03-01 01:30:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1677634500000|2023-03-01 01:35:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1677634800000|2023-03-01 01:40:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1677635100000|2023-03-01 01:45:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1677635400000|2023-03-01 01:50:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1677635700000|2023-03-01 01:55:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1677636300000|2023-03-01 02:05:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1677636600000|2023-03-01 02:10:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677636900000|2023-03-01 02:15:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677637200000|2023-03-01 02:20:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677637500000|2023-03-01 02:25:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677637800000|2023-03-01 02:30:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1677638100000|2023-03-01 02:35:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1677638400000|2023-03-01 02:40:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1677638700000|2023-03-01 02:45:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1677639300000|2023-03-01 02:55:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1677639600000|2023-03-01 03:00:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1677639900000|2023-03-01 03:05:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1677640200000|2023-03-01 03:10:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1677640500000|2023-03-01 03:15:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1677640800000|2023-03-01 03:20:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1677641100000|2023-03-01 03:25:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1677641400000|2023-03-01 03:30:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1677642300000|2023-03-01 03:45:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1677643200000|2023-03-01 04:00:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1677643500000|2023-03-01 04:05:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1677643800000|2023-03-01 04:10:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1677644700000|2023-03-01 04:25:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1677645300000|2023-03-01 04:35:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1677645600000|2023-03-01 04:40:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1677645900000|2023-03-01 04:45:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1677646500000|2023-03-01 04:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1677646800000|2023-03-01 05:00:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1677647100000|2023-03-01 05:05:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1677647400000|2023-03-01 05:10:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1677647700000|2023-03-01 05:15:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1677648000000|2023-03-01 05:20:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1677648900000|2023-03-01 05:35:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1677650400000|2023-03-01 06:00:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1677651000000|2023-03-01 06:10:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1677651300000|2023-03-01 06:15:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1677651600000|2023-03-01 06:20:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1677651900000|2023-03-01 06:25:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1677652200000|2023-03-01 06:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1677652500000|2023-03-01 06:35:00|2.91|1.11|2.93|1.13|2.93|1.13|2.91|1.11|0
1677652800000|2023-03-01 06:40:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1677653100000|2023-03-01 06:45:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1677653400000|2023-03-01 06:50:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1677654000000|2023-03-01 07:00:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1677654300000|2023-03-01 07:05:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1677654600000|2023-03-01 07:10:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1677654900000|2023-03-01 07:15:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1677655200000|2023-03-01 07:20:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1677655500000|2023-03-01 07:25:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1677655800000|2023-03-01 07:30:00|2.71|1.31|2.72|1.32|2.72|1.32|2.7|1.3|0
1677656400000|2023-03-01 07:40:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1677656700000|2023-03-01 07:45:00|2.72|1.32|2.71|1.31|2.72|1.32|2.7|1.3|0
1677657000000|2023-03-01 07:50:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1677657300000|2023-03-01 07:55:00|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1677657600000|2023-03-01 08:00:00|2.7|1.3|2.72|1.32|2.74|1.34|2.7|1.3|0
1677657900000|2023-03-01 08:05:00|2.71|1.31|2.72|1.32|2.72|1.32|2.7|1.3|0
1677658200000|2023-03-01 08:10:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1677658500000|2023-03-01 08:15:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1677658800000|2023-03-01 08:20:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1677659100000|2023-03-01 08:25:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1677659400000|2023-03-01 08:30:00|2.72|1.32|2.72|1.32|2.73|1.33|2.71|1.31|0
1677659700000|2023-03-01 08:35:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1677660000000|2023-03-01 08:40:00|2.71|1.31|2.72|1.32|2.73|1.33|2.71|1.31|0
1677660300000|2023-03-01 08:45:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1677660600000|2023-03-01 08:50:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1677660900000|2023-03-01 08:55:00|2.71|1.31|2.69|1.29|2.72|1.32|2.69|1.29|0
1677661200000|2023-03-01 09:00:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1677661500000|2023-03-01 09:05:00|2.68|1.28|2.68|1.28|2.69|1.29|2.67|1.27|0
1677661800000|2023-03-01 09:10:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1677662100000|2023-03-01 09:15:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1677662400000|2023-03-01 09:20:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1677662700000|2023-03-01 09:25:00|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1677663000000|2023-03-01 09:30:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1677663300000|2023-03-01 09:35:00|2.7|1.3|2.79|1.39|2.79|1.39|2.69|1.29|0
1677663600000|2023-03-01 09:40:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677663900000|2023-03-01 09:45:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1677664500000|2023-03-01 09:55:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1677664800000|2023-03-01 10:00:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1677665100000|2023-03-01 10:05:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1677665400000|2023-03-01 10:10:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1677665700000|2023-03-01 10:15:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677666000000|2023-03-01 10:20:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1677666300000|2023-03-01 10:25:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1677666600000|2023-03-01 10:30:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1677666900000|2023-03-01 10:35:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1677667200000|2023-03-01 10:40:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1677667500000|2023-03-01 10:45:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1677668100000|2023-03-01 10:55:00|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1677668400000|2023-03-01 11:00:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677668700000|2023-03-01 11:05:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677669000000|2023-03-01 11:10:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1677669300000|2023-03-01 11:15:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1677669600000|2023-03-01 11:20:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1677669900000|2023-03-01 11:25:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1677670500000|2023-03-01 11:35:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677670800000|2023-03-01 11:40:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677671100000|2023-03-01 11:45:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677671400000|2023-03-01 11:50:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1677671700000|2023-03-01 11:55:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1677672000000|2023-03-01 12:00:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1677672300000|2023-03-01 12:05:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1677672600000|2023-03-01 12:10:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1677672900000|2023-03-01 12:15:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1677673500000|2023-03-01 12:25:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1677673800000|2023-03-01 12:30:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1677674100000|2023-03-01 12:35:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1677674400000|2023-03-01 12:40:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1677674700000|2023-03-01 12:45:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1677675300000|2023-03-01 12:55:00|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1677675600000|2023-03-01 13:00:00|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1677676200000|2023-03-01 13:10:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1677676500000|2023-03-01 13:15:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1677676800000|2023-03-01 13:20:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1677677100000|2023-03-01 13:25:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1677677400000|2023-03-01 13:30:00|2.89|1.49|2.91|1.51|2.91|1.51|2.87|1.47|0
1677677700000|2023-03-01 13:35:00|2.81|1.41|2.88|1.48|2.88|1.48|2.81|1.41|0
1677678000000|2023-03-01 13:40:00|2.89|1.49|2.91|1.51|2.91|1.51|2.88|1.48|0
1677678300000|2023-03-01 13:45:00|2.92|1.52|2.89|1.49|2.92|1.52|2.88|1.48|0
1677678600000|2023-03-01 13:50:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1677678900000|2023-03-01 13:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1677679200000|2023-03-01 14:00:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1677679500000|2023-03-01 14:05:00|2.92|1.52|2.92|1.52|2.94|1.54|2.92|1.52|0
1677679800000|2023-03-01 14:10:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1677680100000|2023-03-01 14:15:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1677680400000|2023-03-01 14:20:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1677680700000|2023-03-01 14:25:00|2.91|1.51|2.91|1.51|2.92|1.52|2.9|1.5|0
1677681000000|2023-03-01 14:30:00|2.92|1.52|2.88|1.48|2.92|1.52|2.85|1.45|0
1677681300000|2023-03-01 14:35:00|2.87|1.47|2.85|1.45|2.89|1.49|2.85|1.45|0
1677681600000|2023-03-01 14:40:00|2.86|1.46|2.87|1.47|2.88|1.48|2.85|1.45|0
1677681900000|2023-03-01 14:45:00|2.86|1.46|2.8|1.4|2.86|1.46|2.8|1.4|0
1677682200000|2023-03-01 14:50:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1677682500000|2023-03-01 14:55:00|2.81|1.41|2.79|1.39|2.88|1.48|2.76|1.36|0
1677682800000|2023-03-01 15:00:00|2.78|1.38|2.83|1.43|2.83|1.43|2.77|1.37|0
1677683100000|2023-03-01 15:05:00|2.84|1.44|2.88|1.48|2.88|1.48|2.83|1.43|0
1677683400000|2023-03-01 15:10:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1677683700000|2023-03-01 15:15:00|2.91|1.51|2.88|1.48|2.92|1.52|2.76|1.36|0
1677684000000|2023-03-01 15:20:00|2.87|1.47|2.87|1.47|2.89|1.49|2.86|1.46|0
1677684300000|2023-03-01 15:25:00|2.86|1.46|2.87|1.47|2.89|1.49|2.85|1.45|0
1677684600000|2023-03-01 15:30:00|2.88|1.48|2.86|1.46|2.9|1.5|2.86|1.46|0
1677684900000|2023-03-01 15:35:00|2.87|1.47|2.82|1.42|2.87|1.47|2.8|1.4|0
1677685200000|2023-03-01 15:40:00|2.81|1.41|2.8|1.4|2.82|1.42|2.78|1.38|0
1677685500000|2023-03-01 15:45:00|2.79|1.39|2.78|1.38|2.8|1.4|2.77|1.37|0
1677685800000|2023-03-01 15:50:00|2.79|1.39|2.85|1.45|2.89|1.49|2.78|1.38|0
1677686100000|2023-03-01 15:55:00|2.84|1.44|2.84|1.44|2.86|1.46|2.83|1.43|0
1677686400000|2023-03-01 16:00:00|2.85|1.45|2.89|1.49|2.9|1.5|2.85|1.45|0
1677686700000|2023-03-01 16:05:00|2.9|1.5|2.95|1.55|2.96|1.56|2.89|1.49|0
1677687000000|2023-03-01 16:10:00|2.96|1.56|2.95|1.55|3.06|1.66|2.91|1.51|0
1677687300000|2023-03-01 16:15:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1677687600000|2023-03-01 16:20:00|2.96|1.56|2.93|1.53|2.98|1.58|2.93|1.53|0
1677687900000|2023-03-01 16:25:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1677688200000|2023-03-01 16:30:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1677688500000|2023-03-01 16:35:00|2.89|1.49|2.9|1.5|2.93|1.53|2.88|1.48|0
1677688800000|2023-03-01 16:40:00|2.89|1.49|2.87|1.47|2.89|1.49|2.85|1.45|0
1677689100000|2023-03-01 16:45:00|2.86|1.46|2.82|1.42|2.86|1.46|2.81|1.41|0
1677689400000|2023-03-01 16:50:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1677689700000|2023-03-01 16:55:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1677690000000|2023-03-01 17:00:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1677690300000|2023-03-01 17:05:00|2.82|1.42|2.77|1.37|2.82|1.42|2.76|1.36|0
1677690600000|2023-03-01 17:10:00|2.76|1.36|2.77|1.37|2.79|1.39|2.73|1.33|0
1677690900000|2023-03-01 17:15:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1677691200000|2023-03-01 17:20:00|2.78|1.38|2.77|1.37|2.78|1.38|2.75|1.35|0
1677691500000|2023-03-01 17:25:00|2.78|1.38|2.78|1.38|2.78|1.38|2.75|1.35|0
1677691800000|2023-03-01 17:30:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1677692100000|2023-03-01 17:35:00|2.79|1.39|2.77|1.37|2.79|1.39|2.76|1.36|0
1677692400000|2023-03-01 17:40:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1677692700000|2023-03-01 17:45:00|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1677693000000|2023-03-01 17:50:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1677693300000|2023-03-01 17:55:00|2.76|1.36|2.78|1.38|2.79|1.39|2.76|1.36|0
1677693600000|2023-03-01 18:00:00|2.79|1.39|2.8|1.4|2.8|1.4|2.78|1.38|0
1677693900000|2023-03-01 18:05:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1677694200000|2023-03-01 18:10:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1677694500000|2023-03-01 18:15:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1677694800000|2023-03-01 18:20:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1677695100000|2023-03-01 18:25:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1677695400000|2023-03-01 18:30:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1677695700000|2023-03-01 18:35:00|2.85|1.45|2.83|1.43|2.85|1.45|2.82|1.42|0
1677696000000|2023-03-01 18:40:00|2.82|1.42|2.84|1.44|2.85|1.45|2.82|1.42|0
1677696300000|2023-03-01 18:45:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1677696600000|2023-03-01 18:50:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1677696900000|2023-03-01 18:55:00|2.83|1.43|2.83|1.43|2.85|1.45|2.83|1.43|0
1677697200000|2023-03-01 19:00:00|2.84|1.44|2.85|1.45|2.87|1.47|2.84|1.44|0
1677697500000|2023-03-01 19:05:00|2.86|1.46|2.85|1.45|2.87|1.47|2.85|1.45|0
1677697800000|2023-03-01 19:10:00|2.86|1.46|2.83|1.43|2.86|1.46|2.82|1.42|0
1677698100000|2023-03-01 19:15:00|2.84|1.44|2.86|1.46|2.87|1.47|2.84|1.44|0
1677698400000|2023-03-01 19:20:00|2.85|1.45|2.85|1.45|2.87|1.47|2.85|1.45|0
1677698700000|2023-03-01 19:25:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1677699000000|2023-03-01 19:30:00|2.89|1.49|2.88|1.48|2.89|1.49|2.87|1.47|0
1677699300000|2023-03-01 19:35:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1677699600000|2023-03-01 19:40:00|2.87|1.47|2.87|1.47|2.89|1.49|2.87|1.47|0
1677699900000|2023-03-01 19:45:00|2.88|1.48|2.89|1.49|2.89|1.49|2.87|1.47|0
1677700200000|2023-03-01 19:50:00|2.88|1.48|2.87|1.47|2.9|1.5|2.87|1.47|0
1677700500000|2023-03-01 19:55:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1677700800000|2023-03-01 20:00:00|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1677701100000|2023-03-01 20:05:00|2.86|1.46|2.85|1.45|2.87|1.47|2.85|1.45|0
1677701400000|2023-03-01 20:10:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1677701700000|2023-03-01 20:15:00|2.84|1.44|2.84|1.44|2.86|1.46|2.83|1.43|0
1677702000000|2023-03-01 20:20:00|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1677702300000|2023-03-01 20:25:00|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1677702600000|2023-03-01 20:30:00|2.86|1.46|2.84|1.44|2.87|1.47|2.84|1.44|0
1677702900000|2023-03-01 20:35:00|2.85|1.45|2.84|1.44|2.86|1.46|2.83|1.43|0
1677703200000|2023-03-01 20:40:00|2.83|1.43|2.82|1.42|2.84|1.44|2.81|1.41|0
1677703500000|2023-03-01 20:45:00|2.81|1.41|2.81|1.41|2.83|1.43|2.8|1.4|0
1677703800000|2023-03-01 20:50:00|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1677704100000|2023-03-01 20:55:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1677704400000|2023-03-01 21:00:00|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1677704700000|2023-03-01 21:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1677705000000|2023-03-01 21:10:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1677705300000|2023-03-01 21:15:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1677705600000|2023-03-01 21:20:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677705900000|2023-03-01 21:25:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677706200000|2023-03-01 21:30:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1677706500000|2023-03-01 21:35:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1677706800000|2023-03-01 21:40:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1677707100000|2023-03-01 21:45:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1677707400000|2023-03-01 21:50:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677707700000|2023-03-01 21:55:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1677709200000|2023-03-01 22:20:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1677711000000|2023-03-01 22:50:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677711600000|2023-03-01 23:00:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677711900000|2023-03-01 23:05:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677712200000|2023-03-01 23:10:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677712500000|2023-03-01 23:15:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677712800000|2023-03-01 23:20:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677713100000|2023-03-01 23:25:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1677713400000|2023-03-01 23:30:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1677714600000|2023-03-01 23:50:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1677714900000|2023-03-01 23:55:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1677715200000|2023-03-02 00:00:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1677715500000|2023-03-02 00:05:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1677715800000|2023-03-02 00:10:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1677716100000|2023-03-02 00:15:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1677716400000|2023-03-02 00:20:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1677717000000|2023-03-02 00:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1677717300000|2023-03-02 00:35:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1677717600000|2023-03-02 00:40:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1677717900000|2023-03-02 00:45:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1677718200000|2023-03-02 00:50:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1677718500000|2023-03-02 00:55:00|2.99|1.19|3.03|1.23|3.03|1.23|2.99|1.19|0
1677718800000|2023-03-02 01:00:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1677719100000|2023-03-02 01:05:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1677719400000|2023-03-02 01:10:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1677719700000|2023-03-02 01:15:00|3.06|1.26|3.06|1.26|3.08|1.28|3.06|1.26|0
1677720000000|2023-03-02 01:20:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1677720300000|2023-03-02 01:25:00|3.04|1.24|3.08|1.28|3.09|1.29|3.04|1.24|0
1677720600000|2023-03-02 01:30:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1677720900000|2023-03-02 01:35:00|3.08|1.28|3.17|1.37|3.17|1.37|3.08|1.28|0
1677721200000|2023-03-02 01:40:00|3.18|1.38|3.23|1.43|3.24|1.44|3.18|1.38|0
1677721500000|2023-03-02 01:45:00|3.24|1.44|3.2|1.4|3.24|1.44|3.2|1.4|0
1677721800000|2023-03-02 01:50:00|3.21|1.41|3.2|1.4|3.22|1.42|3.2|1.4|0
1677722100000|2023-03-02 01:55:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1677722400000|2023-03-02 02:00:00|3.2|1.4|3.17|1.37|3.2|1.4|3.17|1.37|0
1677722700000|2023-03-02 02:05:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1677723000000|2023-03-02 02:10:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1677723300000|2023-03-02 02:15:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1677723600000|2023-03-02 02:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1677723900000|2023-03-02 02:25:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1677724200000|2023-03-02 02:30:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1677724500000|2023-03-02 02:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1677724800000|2023-03-02 02:40:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1677725100000|2023-03-02 02:45:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1677725400000|2023-03-02 02:50:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1677725700000|2023-03-02 02:55:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1677726000000|2023-03-02 03:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1677726300000|2023-03-02 03:05:00|3.14|1.34|3.17|1.37|3.17|1.37|3.14|1.34|0
1677726600000|2023-03-02 03:10:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1677726900000|2023-03-02 03:15:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677727200000|2023-03-02 03:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1677727500000|2023-03-02 03:25:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1677727800000|2023-03-02 03:30:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1677728100000|2023-03-02 03:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1677728400000|2023-03-02 03:40:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1677728700000|2023-03-02 03:45:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677729000000|2023-03-02 03:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1677729300000|2023-03-02 03:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1677729600000|2023-03-02 04:00:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1677730200000|2023-03-02 04:10:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1677731400000|2023-03-02 04:30:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677731700000|2023-03-02 04:35:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677732300000|2023-03-02 04:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1677732600000|2023-03-02 04:50:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1677732900000|2023-03-02 04:55:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1677733200000|2023-03-02 05:00:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1677733500000|2023-03-02 05:05:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1677733800000|2023-03-02 05:10:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1677734100000|2023-03-02 05:15:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1677734400000|2023-03-02 05:20:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677734700000|2023-03-02 05:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1677735000000|2023-03-02 05:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1677735300000|2023-03-02 05:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1677735900000|2023-03-02 05:45:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1677736500000|2023-03-02 05:55:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1677736800000|2023-03-02 06:00:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1677737100000|2023-03-02 06:05:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1677737400000|2023-03-02 06:10:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1677737700000|2023-03-02 06:15:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1677738000000|2023-03-02 06:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1677738300000|2023-03-02 06:25:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1677738600000|2023-03-02 06:30:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677738900000|2023-03-02 06:35:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1677739200000|2023-03-02 06:40:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1677739500000|2023-03-02 06:45:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1677739800000|2023-03-02 06:50:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1677740100000|2023-03-02 06:55:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1677740400000|2023-03-02 07:00:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1677740700000|2023-03-02 07:05:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1677741000000|2023-03-02 07:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1677741300000|2023-03-02 07:15:00|3|1.6|3|1.6|3.02|1.62|3|1.6|0
1677741600000|2023-03-02 07:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1677741900000|2023-03-02 07:25:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1677742200000|2023-03-02 07:30:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1677742500000|2023-03-02 07:35:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1677742800000|2023-03-02 07:40:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1677743100000|2023-03-02 07:45:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1677743400000|2023-03-02 07:50:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1677743700000|2023-03-02 07:55:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1677744000000|2023-03-02 08:00:00|3.03|1.63|3.05|1.65|3.06|1.66|3.02|1.62|0
1677744300000|2023-03-02 08:05:00|3.04|1.64|2.92|1.52|3.06|1.66|2.84|1.44|0
1677744600000|2023-03-02 08:10:00|2.98|1.58|2.89|1.49|2.98|1.58|2.88|1.48|0
1677744900000|2023-03-02 08:15:00|2.9|1.5|2.89|1.49|2.9|1.5|2.88|1.48|0
1677745200000|2023-03-02 08:20:00|2.88|1.48|2.87|1.47|2.89|1.49|2.86|1.46|0
1677745500000|2023-03-02 08:25:00|2.86|1.46|2.87|1.47|2.87|1.47|2.85|1.45|0
1677745800000|2023-03-02 08:30:00|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1677746100000|2023-03-02 08:35:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1677746400000|2023-03-02 08:40:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1677746700000|2023-03-02 08:45:00|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1677747000000|2023-03-02 08:50:00|2.84|1.44|2.83|1.43|2.85|1.45|2.82|1.42|0
1677747300000|2023-03-02 08:55:00|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1677747600000|2023-03-02 09:00:00|2.84|1.44|2.82|1.42|2.84|1.44|2.81|1.41|0
1677747900000|2023-03-02 09:05:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1677748200000|2023-03-02 09:10:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1677748500000|2023-03-02 09:15:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1677748800000|2023-03-02 09:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1677749100000|2023-03-02 09:25:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1677749400000|2023-03-02 09:30:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1677749700000|2023-03-02 09:35:00|2.83|1.43|2.85|1.45|2.85|1.45|2.82|1.42|0
1677750000000|2023-03-02 09:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1677750300000|2023-03-02 09:45:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1677750600000|2023-03-02 09:50:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1677750900000|2023-03-02 09:55:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1677751200000|2023-03-02 10:00:00|2.85|1.45|2.85|1.45|2.87|1.47|2.85|1.45|0
1677751500000|2023-03-02 10:05:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1677751800000|2023-03-02 10:10:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1677752100000|2023-03-02 10:15:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1677752400000|2023-03-02 10:20:00|2.84|1.44|2.83|1.43|2.85|1.45|2.82|1.42|0
1677752700000|2023-03-02 10:25:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1677753300000|2023-03-02 10:35:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1677753600000|2023-03-02 10:40:00|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1677753900000|2023-03-02 10:45:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1677754200000|2023-03-02 10:50:00|2.81|1.41|2.82|1.42|2.83|1.43|2.81|1.41|0
1677754500000|2023-03-02 10:55:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1677754800000|2023-03-02 11:00:00|2.82|1.42|2.78|1.38|2.82|1.42|2.78|1.38|0
1677755100000|2023-03-02 11:05:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1677755400000|2023-03-02 11:10:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1677755700000|2023-03-02 11:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1677756000000|2023-03-02 11:20:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1677756300000|2023-03-02 11:25:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677756600000|2023-03-02 11:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1677756900000|2023-03-02 11:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1677757200000|2023-03-02 11:40:00|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1677757500000|2023-03-02 11:45:00|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1677757800000|2023-03-02 11:50:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1677758100000|2023-03-02 11:55:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1677758400000|2023-03-02 12:00:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1677758700000|2023-03-02 12:05:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1677759000000|2023-03-02 12:10:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1677759300000|2023-03-02 12:15:00|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1677759600000|2023-03-02 12:20:00|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1677759900000|2023-03-02 12:25:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1677760200000|2023-03-02 12:30:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1677760500000|2023-03-02 12:35:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1677760800000|2023-03-02 12:40:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1677761100000|2023-03-02 12:45:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1677761400000|2023-03-02 12:50:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1677761700000|2023-03-02 12:55:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1677762000000|2023-03-02 13:00:00|2.8|1.4|2.77|1.37|2.8|1.4|2.76|1.36|0
1677762300000|2023-03-02 13:05:00|2.78|1.38|2.78|1.38|2.79|1.39|2.77|1.37|0
1677762600000|2023-03-02 13:10:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677762900000|2023-03-02 13:15:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1677763200000|2023-03-02 13:20:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1677763500000|2023-03-02 13:25:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1677763800000|2023-03-02 13:30:00|2.8|1.4|2.84|1.44|2.84|1.44|2.8|1.4|0
1677764100000|2023-03-02 13:35:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1677764400000|2023-03-02 13:40:00|2.85|1.45|2.82|1.42|2.85|1.45|2.81|1.41|0
1677764700000|2023-03-02 13:45:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1677765000000|2023-03-02 13:50:00|2.83|1.43|2.84|1.44|2.85|1.45|2.82|1.42|0
1677765300000|2023-03-02 13:55:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1677765600000|2023-03-02 14:00:00|2.84|1.44|2.81|1.41|2.84|1.44|2.81|1.41|0
1677765900000|2023-03-02 14:05:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1677766200000|2023-03-02 14:10:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1677766500000|2023-03-02 14:15:00|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1677766800000|2023-03-02 14:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1677767100000|2023-03-02 14:25:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1677767400000|2023-03-02 14:30:00|2.83|1.43|2.79|1.39|2.83|1.43|2.79|1.39|0
1677767700000|2023-03-02 14:35:00|2.8|1.4|2.82|1.42|2.84|1.44|2.8|1.4|0
1677768000000|2023-03-02 14:40:00|2.81|1.41|2.81|1.41|2.83|1.43|2.8|1.4|0
1677768300000|2023-03-02 14:45:00|2.82|1.42|2.83|1.43|2.91|1.51|2.8|1.4|0
1677768600000|2023-03-02 14:50:00|2.82|1.42|2.8|1.4|2.82|1.42|2.79|1.39|0
1677768900000|2023-03-02 14:55:00|2.81|1.41|2.81|1.41|2.84|1.44|2.8|1.4|0
1677769200000|2023-03-02 15:00:00|2.8|1.4|2.77|1.37|2.8|1.4|2.76|1.36|0
1677769500000|2023-03-02 15:05:00|2.76|1.36|2.77|1.37|2.79|1.39|2.76|1.36|0
1677769800000|2023-03-02 15:10:00|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1677770100000|2023-03-02 15:15:00|2.76|1.36|2.79|1.39|2.8|1.4|2.76|1.36|0
1677770400000|2023-03-02 15:20:00|2.78|1.38|2.8|1.4|2.83|1.43|2.78|1.38|0
1677770700000|2023-03-02 15:25:00|2.81|1.41|2.76|1.36|2.81|1.41|2.75|1.35|0
1677771000000|2023-03-02 15:30:00|2.77|1.37|2.75|1.35|2.77|1.37|2.74|1.34|0
1677771300000|2023-03-02 15:35:00|2.74|1.34|2.77|1.37|2.78|1.38|2.74|1.34|0
1677771600000|2023-03-02 15:40:00|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1677771900000|2023-03-02 15:45:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1677772200000|2023-03-02 15:50:00|2.77|1.37|2.74|1.34|2.77|1.37|2.73|1.33|0
1677772500000|2023-03-02 15:55:00|2.73|1.33|2.74|1.34|2.75|1.35|2.73|1.33|0
1677772800000|2023-03-02 16:00:00|2.73|1.33|2.75|1.35|2.75|1.35|2.72|1.32|0
1677773100000|2023-03-02 16:05:00|2.74|1.34|2.74|1.34|2.75|1.35|2.72|1.32|0
1677773400000|2023-03-02 16:10:00|2.73|1.33|2.75|1.35|2.76|1.36|2.73|1.33|0
1677773700000|2023-03-02 16:15:00|2.74|1.34|2.71|1.31|2.75|1.35|2.69|1.29|0
1677774000000|2023-03-02 16:20:00|2.77|1.37|2.7|1.3|2.77|1.37|2.69|1.29|0
1677774300000|2023-03-02 16:25:00|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1677774600000|2023-03-02 16:30:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1677774900000|2023-03-02 16:35:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1677775200000|2023-03-02 16:40:00|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1677775500000|2023-03-02 16:45:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1677775800000|2023-03-02 16:50:00|2.69|1.29|2.71|1.31|2.72|1.32|2.69|1.29|0
1677776100000|2023-03-02 16:55:00|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1677776400000|2023-03-02 17:00:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1677776700000|2023-03-02 17:05:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1677777000000|2023-03-02 17:10:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1677777300000|2023-03-02 17:15:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1677777600000|2023-03-02 17:20:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1677777900000|2023-03-02 17:25:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1677778200000|2023-03-02 17:30:00|2.68|1.28|2.66|1.26|2.69|1.29|2.65|1.25|0
1677778500000|2023-03-02 17:35:00|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1677778800000|2023-03-02 17:40:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1677779100000|2023-03-02 17:45:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1677779400000|2023-03-02 17:50:00|2.7|1.3|2.69|1.29|2.71|1.31|2.68|1.28|0
1677779700000|2023-03-02 17:55:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1677780000000|2023-03-02 18:00:00|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1677780300000|2023-03-02 18:05:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1677780600000|2023-03-02 18:10:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1677780900000|2023-03-02 18:15:00|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1677781200000|2023-03-02 18:20:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1677781500000|2023-03-02 18:25:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1677781800000|2023-03-02 18:30:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1677782100000|2023-03-02 18:35:00|2.68|1.28|2.64|1.24|2.68|1.28|2.59|1.19|0
1677782400000|2023-03-02 18:40:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1677782700000|2023-03-02 18:45:00|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1677783000000|2023-03-02 18:50:00|2.61|1.21|2.6|1.2|2.62|1.22|2.59|1.19|0
1677783300000|2023-03-02 18:55:00|2.59|1.19|2.56|1.16|2.6|1.2|2.56|1.16|0
1677783600000|2023-03-02 19:00:00|2.55|1.15|2.52|1.12|2.55|1.15|2.51|1.11|0
1677783900000|2023-03-02 19:05:00|2.53|1.13|2.6|1.2|2.68|1.28|2.52|1.12|0
1677784200000|2023-03-02 19:10:00|2.59|1.19|2.63|1.23|2.63|1.23|2.59|1.19|0
1677784500000|2023-03-02 19:15:00|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1677784800000|2023-03-02 19:20:00|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1677785100000|2023-03-02 19:25:00|2.61|1.21|2.58|1.18|2.61|1.21|2.57|1.17|0
1677785400000|2023-03-02 19:30:00|2.57|1.17|2.58|1.18|2.59|1.19|2.57|1.17|0
1677785700000|2023-03-02 19:35:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1677786000000|2023-03-02 19:40:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1677786300000|2023-03-02 19:45:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1677786600000|2023-03-02 19:50:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1677786900000|2023-03-02 19:55:00|2.59|1.19|2.58|1.18|2.6|1.2|2.58|1.18|0
1677787200000|2023-03-02 20:00:00|2.59|1.19|2.6|1.2|2.6|1.2|2.56|1.16|0
1677787500000|2023-03-02 20:05:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1677787800000|2023-03-02 20:10:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1677788100000|2023-03-02 20:15:00|2.56|1.16|2.58|1.18|2.58|1.18|2.54|1.14|0
1677788400000|2023-03-02 20:20:00|2.57|1.17|2.56|1.16|2.58|1.18|2.55|1.15|0
1677788700000|2023-03-02 20:25:00|2.55|1.15|2.59|1.19|2.61|1.21|2.54|1.14|0
1677789000000|2023-03-02 20:30:00|2.58|1.18|2.56|1.16|2.59|1.19|2.56|1.16|0
1677789300000|2023-03-02 20:35:00|2.57|1.17|2.54|1.14|2.57|1.17|2.52|1.12|0
1677789600000|2023-03-02 20:40:00|2.55|1.15|2.56|1.16|2.56|1.16|2.53|1.13|0
1677789900000|2023-03-02 20:45:00|2.55|1.15|2.55|1.15|2.57|1.17|2.55|1.15|0
1677790200000|2023-03-02 20:50:00|2.56|1.16|2.59|1.19|2.6|1.2|2.56|1.16|0
1677790500000|2023-03-02 20:55:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1677790800000|2023-03-02 21:00:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1677791100000|2023-03-02 21:05:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1677791400000|2023-03-02 21:10:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1677791700000|2023-03-02 21:15:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1677792000000|2023-03-02 21:20:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677792300000|2023-03-02 21:25:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677792600000|2023-03-02 21:30:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1677792900000|2023-03-02 21:35:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1677793200000|2023-03-02 21:40:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677793500000|2023-03-02 21:45:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1677793800000|2023-03-02 21:50:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1677794100000|2023-03-02 21:55:00|2.77|0.97|2.78|0.98|2.79|0.99|2.77|0.97|0
1677794400000|2023-03-02 22:00:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677794700000|2023-03-02 22:05:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677795000000|2023-03-02 22:10:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677795300000|2023-03-02 22:15:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677795600000|2023-03-02 22:20:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1677795900000|2023-03-02 22:25:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1677796200000|2023-03-02 22:30:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677796500000|2023-03-02 22:35:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1677798000000|2023-03-02 23:00:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1677798300000|2023-03-02 23:05:00|2.78|0.98|2.8|1|2.8|1|2.78|0.98|0
1677798600000|2023-03-02 23:10:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677798900000|2023-03-02 23:15:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677799200000|2023-03-02 23:20:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1677799500000|2023-03-02 23:25:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677799800000|2023-03-02 23:30:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677800400000|2023-03-02 23:40:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1677800700000|2023-03-02 23:45:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1677801000000|2023-03-02 23:50:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1677801600000|2023-03-03 00:00:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1677801900000|2023-03-03 00:05:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1677802200000|2023-03-03 00:10:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1677802500000|2023-03-03 00:15:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1677802800000|2023-03-03 00:20:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1677803100000|2023-03-03 00:25:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1677803400000|2023-03-03 00:30:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1677803700000|2023-03-03 00:35:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1677804300000|2023-03-03 00:45:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1677804900000|2023-03-03 00:55:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677805500000|2023-03-03 01:05:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1677805800000|2023-03-03 01:10:00|2.78|0.98|2.78|0.98|2.79|0.99|2.77|0.97|0
1677806100000|2023-03-03 01:15:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1677806400000|2023-03-03 01:20:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1677806700000|2023-03-03 01:25:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1677807000000|2023-03-03 01:30:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677807300000|2023-03-03 01:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677807600000|2023-03-03 01:40:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677807900000|2023-03-03 01:45:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677808500000|2023-03-03 01:55:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677808800000|2023-03-03 02:00:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677809100000|2023-03-03 02:05:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677809400000|2023-03-03 02:10:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1677809700000|2023-03-03 02:15:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677810000000|2023-03-03 02:20:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1677810300000|2023-03-03 02:25:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677810600000|2023-03-03 02:30:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1677810900000|2023-03-03 02:35:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1677811200000|2023-03-03 02:40:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677811800000|2023-03-03 02:50:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1677812100000|2023-03-03 02:55:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1677812400000|2023-03-03 03:00:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1677813000000|2023-03-03 03:10:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1677813300000|2023-03-03 03:15:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1677814200000|2023-03-03 03:30:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1677814500000|2023-03-03 03:35:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1677815700000|2023-03-03 03:55:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1677818100000|2023-03-03 04:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1677818400000|2023-03-03 04:40:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1677819300000|2023-03-03 04:55:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1677819600000|2023-03-03 05:00:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1677820500000|2023-03-03 05:15:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1677820800000|2023-03-03 05:20:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1677821100000|2023-03-03 05:25:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1677821400000|2023-03-03 05:30:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1677821700000|2023-03-03 05:35:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1677822900000|2023-03-03 05:55:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1677823200000|2023-03-03 06:00:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1677823800000|2023-03-03 06:10:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1677824100000|2023-03-03 06:15:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1677824400000|2023-03-03 06:20:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1677824700000|2023-03-03 06:25:00|2.86|1.06|2.62|0.82|3.05|1.25|2.59|0.79|0
1677825600000|2023-03-03 06:40:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1677825900000|2023-03-03 06:45:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1677826500000|2023-03-03 06:55:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1677826800000|2023-03-03 07:00:00|2.62|0.82|2.63|0.83|2.64|0.84|2.62|0.82|0
1677827100000|2023-03-03 07:05:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1677827400000|2023-03-03 07:10:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1677827700000|2023-03-03 07:15:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1677828300000|2023-03-03 07:25:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1677828900000|2023-03-03 07:35:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1677829200000|2023-03-03 07:40:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1677829800000|2023-03-03 07:50:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1677830400000|2023-03-03 08:00:00|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1677830700000|2023-03-03 08:05:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1677831000000|2023-03-03 08:10:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1677831300000|2023-03-03 08:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1677831600000|2023-03-03 08:20:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1677831900000|2023-03-03 08:25:00|2.4|1|2.41|1.01|2.42|1.02|2.4|1|0
1677832200000|2023-03-03 08:30:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1677832500000|2023-03-03 08:35:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1677832800000|2023-03-03 08:40:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1677833100000|2023-03-03 08:45:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1677833700000|2023-03-03 08:55:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1677834000000|2023-03-03 09:00:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1677834300000|2023-03-03 09:05:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1677834600000|2023-03-03 09:10:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1677834900000|2023-03-03 09:15:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1677835200000|2023-03-03 09:20:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1677835800000|2023-03-03 09:30:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1677836100000|2023-03-03 09:35:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1677836400000|2023-03-03 09:40:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1677836700000|2023-03-03 09:45:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1677837000000|2023-03-03 09:50:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1677837300000|2023-03-03 09:55:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1677837600000|2023-03-03 10:00:00|2.36|0.96|2.37|0.97|2.41|1.01|2.35|0.95|0
1677837900000|2023-03-03 10:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1677838200000|2023-03-03 10:10:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1677838500000|2023-03-03 10:15:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1677838800000|2023-03-03 10:20:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1677839100000|2023-03-03 10:25:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1677839400000|2023-03-03 10:30:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1677839700000|2023-03-03 10:35:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1677840000000|2023-03-03 10:40:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1677840300000|2023-03-03 10:45:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1677840600000|2023-03-03 10:50:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1677840900000|2023-03-03 10:55:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1677841200000|2023-03-03 11:00:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1677841500000|2023-03-03 11:05:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1677841800000|2023-03-03 11:10:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1677842100000|2023-03-03 11:15:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677842400000|2023-03-03 11:20:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1677842700000|2023-03-03 11:25:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1677843000000|2023-03-03 11:30:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1677843300000|2023-03-03 11:35:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1677843600000|2023-03-03 11:40:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1677843900000|2023-03-03 11:45:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677844200000|2023-03-03 11:50:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677844500000|2023-03-03 11:55:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677844800000|2023-03-03 12:00:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1677845100000|2023-03-03 12:05:00|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1677845400000|2023-03-03 12:10:00|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1677845700000|2023-03-03 12:15:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1677846000000|2023-03-03 12:20:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1677846300000|2023-03-03 12:25:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677846600000|2023-03-03 12:30:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1677846900000|2023-03-03 12:35:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1677847200000|2023-03-03 12:40:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1677847500000|2023-03-03 12:45:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1677848100000|2023-03-03 12:55:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1677848400000|2023-03-03 13:00:00|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1677848700000|2023-03-03 13:05:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1677849000000|2023-03-03 13:10:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1677849300000|2023-03-03 13:15:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1677849600000|2023-03-03 13:20:00|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1677849900000|2023-03-03 13:25:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1677850200000|2023-03-03 13:30:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1677850500000|2023-03-03 13:35:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1677850800000|2023-03-03 13:40:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1677851100000|2023-03-03 13:45:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1677851400000|2023-03-03 13:50:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1677851700000|2023-03-03 13:55:00|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1677852000000|2023-03-03 14:00:00|2.28|0.88|2.32|0.92|2.36|0.96|2.28|0.88|0
1677852300000|2023-03-03 14:05:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1677852600000|2023-03-03 14:10:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1677852900000|2023-03-03 14:15:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1677853500000|2023-03-03 14:25:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1677853800000|2023-03-03 14:30:00|2.33|0.93|2.36|0.96|2.36|0.96|2.33|0.93|0
1677854100000|2023-03-03 14:35:00|2.35|0.95|2.36|0.96|2.37|0.97|2.34|0.94|0
1677854400000|2023-03-03 14:40:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1677854700000|2023-03-03 14:45:00|2.34|0.94|2.32|0.92|2.34|0.94|2.31|0.91|0
1677855000000|2023-03-03 14:50:00|2.33|0.93|2.3|0.9|2.33|0.93|2.29|0.89|0
1677855300000|2023-03-03 14:55:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1677855600000|2023-03-03 15:00:00|2.29|0.89|2.33|0.93|2.35|0.95|2.29|0.89|0
1677855900000|2023-03-03 15:05:00|2.34|0.94|2.36|0.96|2.37|0.97|2.33|0.93|0
1677856200000|2023-03-03 15:10:00|2.35|0.95|2.3|0.9|2.36|0.96|2.3|0.9|0
1677856500000|2023-03-03 15:15:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1677856800000|2023-03-03 15:20:00|2.29|0.89|2.28|0.88|2.3|0.9|2.27|0.87|0
1677857100000|2023-03-03 15:25:00|2.27|0.87|2.26|0.86|2.27|0.87|2.25|0.85|0
1677857400000|2023-03-03 15:30:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1677857700000|2023-03-03 15:35:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1677858000000|2023-03-03 15:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1677858300000|2023-03-03 15:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.25|0.85|0
1677858600000|2023-03-03 15:50:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1677858900000|2023-03-03 15:55:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1677859200000|2023-03-03 16:00:00|2.27|0.87|2.28|0.88|2.29|0.89|2.26|0.86|0
1677859500000|2023-03-03 16:05:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1677859800000|2023-03-03 16:10:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1677860100000|2023-03-03 16:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1677860400000|2023-03-03 16:20:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1677860700000|2023-03-03 16:25:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1677861000000|2023-03-03 16:30:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1677861300000|2023-03-03 16:35:00|2.25|0.85|2.27|0.87|2.27|0.87|2.24|0.84|0
1677861600000|2023-03-03 16:40:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1677861900000|2023-03-03 16:45:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1677862200000|2023-03-03 16:50:00|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1677862500000|2023-03-03 16:55:00|2.24|0.84|2.26|0.86|2.33|0.93|2.21|0.81|0
1677862800000|2023-03-03 17:00:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1677863100000|2023-03-03 17:05:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1677863400000|2023-03-03 17:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1677863700000|2023-03-03 17:15:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1677864000000|2023-03-03 17:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1677864300000|2023-03-03 17:25:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1677864600000|2023-03-03 17:30:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1677864900000|2023-03-03 17:35:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1677865200000|2023-03-03 17:40:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1677865500000|2023-03-03 17:45:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1677865800000|2023-03-03 17:50:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1677866100000|2023-03-03 17:55:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1677866400000|2023-03-03 18:00:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1677866700000|2023-03-03 18:05:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1677867000000|2023-03-03 18:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1677867300000|2023-03-03 18:15:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1677867600000|2023-03-03 18:20:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1677867900000|2023-03-03 18:25:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1677868200000|2023-03-03 18:30:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1677868500000|2023-03-03 18:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1677869100000|2023-03-03 18:45:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1677869400000|2023-03-03 18:50:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1677869700000|2023-03-03 18:55:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1677870000000|2023-03-03 19:00:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1677870300000|2023-03-03 19:05:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1677870600000|2023-03-03 19:10:00|2.19|0.79|2.18|0.78|2.2|0.8|2.18|0.78|0
1677870900000|2023-03-03 19:15:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1677871200000|2023-03-03 19:20:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1677871500000|2023-03-03 19:25:00|2.17|0.77|2.16|0.76|2.18|0.78|2.16|0.76|0
1677871800000|2023-03-03 19:30:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1677872100000|2023-03-03 19:35:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1677872400000|2023-03-03 19:40:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1677872700000|2023-03-03 19:45:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1677873000000|2023-03-03 19:50:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1677873300000|2023-03-03 19:55:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1677873600000|2023-03-03 20:00:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1677873900000|2023-03-03 20:05:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1677874200000|2023-03-03 20:10:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1677874500000|2023-03-03 20:15:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1677874800000|2023-03-03 20:20:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1677875100000|2023-03-03 20:25:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1677875400000|2023-03-03 20:30:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1677875700000|2023-03-03 20:35:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1677876000000|2023-03-03 20:40:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1677876300000|2023-03-03 20:45:00|2.15|0.75|2.16|0.76|2.17|0.77|2.15|0.75|0
1677876600000|2023-03-03 20:50:00|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1677876900000|2023-03-03 20:55:00|2.16|0.76|2.17|0.77|2.25|0.85|2.14|0.74|0
1677877200000|2023-03-03 21:00:00|2.18|0.78|2.17|0.77|2.19|0.79|2.17|0.77|0
1677877500000|2023-03-03 21:05:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1678065600000|2023-03-06 01:20:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678065900000|2023-03-06 01:25:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1678066200000|2023-03-06 01:30:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1678066800000|2023-03-06 01:40:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678068300000|2023-03-06 02:05:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1678069800000|2023-03-06 02:30:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1678070100000|2023-03-06 02:35:00|2.16|0.56|2.13|0.53|2.16|0.56|2.13|0.53|0
1678070400000|2023-03-06 02:40:00|2.14|0.54|2.11|0.51|2.14|0.54|2.1|0.5|0
1678070700000|2023-03-06 02:45:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1678071300000|2023-03-06 02:55:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1678071600000|2023-03-06 03:00:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678071900000|2023-03-06 03:05:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678072200000|2023-03-06 03:10:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678072500000|2023-03-06 03:15:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678072800000|2023-03-06 03:20:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1678073100000|2023-03-06 03:25:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1678073400000|2023-03-06 03:30:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678073700000|2023-03-06 03:35:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678074000000|2023-03-06 03:40:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678074600000|2023-03-06 03:50:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1678075500000|2023-03-06 04:05:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1678075800000|2023-03-06 04:10:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1678076100000|2023-03-06 04:15:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1678076400000|2023-03-06 04:20:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1678076700000|2023-03-06 04:25:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1678077000000|2023-03-06 04:30:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1678077900000|2023-03-06 04:45:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1678078200000|2023-03-06 04:50:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1678078500000|2023-03-06 04:55:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1678079100000|2023-03-06 05:05:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1678079400000|2023-03-06 05:10:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1678080000000|2023-03-06 05:20:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1678080300000|2023-03-06 05:25:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1678080900000|2023-03-06 05:35:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1678081200000|2023-03-06 05:40:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1678083300000|2023-03-06 06:15:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1678084500000|2023-03-06 06:35:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1678084800000|2023-03-06 06:40:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1678085100000|2023-03-06 06:45:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1678085400000|2023-03-06 06:50:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1678086000000|2023-03-06 07:00:00|2.14|0.54|2.24|0.64|2.24|0.64|2.13|0.53|0
1678086300000|2023-03-06 07:05:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1678086600000|2023-03-06 07:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1678086900000|2023-03-06 07:15:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1678087200000|2023-03-06 07:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1678087500000|2023-03-06 07:25:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1678087800000|2023-03-06 07:30:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1678088100000|2023-03-06 07:35:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1678088700000|2023-03-06 07:45:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1678089000000|2023-03-06 07:50:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1678089600000|2023-03-06 08:00:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678089900000|2023-03-06 08:05:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678090200000|2023-03-06 08:10:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1678090500000|2023-03-06 08:15:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1678090800000|2023-03-06 08:20:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1678091100000|2023-03-06 08:25:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678091400000|2023-03-06 08:30:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1678091700000|2023-03-06 08:35:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1678092000000|2023-03-06 08:40:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678092300000|2023-03-06 08:45:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1678092600000|2023-03-06 08:50:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1678092900000|2023-03-06 08:55:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1678093200000|2023-03-06 09:00:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678093500000|2023-03-06 09:05:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1678093800000|2023-03-06 09:10:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1678094100000|2023-03-06 09:15:00|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1678094400000|2023-03-06 09:20:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678094700000|2023-03-06 09:25:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678095300000|2023-03-06 09:35:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678095600000|2023-03-06 09:40:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1678095900000|2023-03-06 09:45:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1678096500000|2023-03-06 09:55:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1678096800000|2023-03-06 10:00:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678097100000|2023-03-06 10:05:00|2.14|0.74|2.15|0.75|2.16|0.76|2.14|0.74|0
1678097400000|2023-03-06 10:10:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1678097700000|2023-03-06 10:15:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1678098000000|2023-03-06 10:20:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678098900000|2023-03-06 10:35:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1678099200000|2023-03-06 10:40:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1678099500000|2023-03-06 10:45:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1678099800000|2023-03-06 10:50:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1678100100000|2023-03-06 10:55:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678101000000|2023-03-06 11:10:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1678101300000|2023-03-06 11:15:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678101600000|2023-03-06 11:20:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678101900000|2023-03-06 11:25:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678102200000|2023-03-06 11:30:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1678102500000|2023-03-06 11:35:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1678102800000|2023-03-06 11:40:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1678103100000|2023-03-06 11:45:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1678103400000|2023-03-06 11:50:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1678103700000|2023-03-06 11:55:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1678104000000|2023-03-06 12:00:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1678104300000|2023-03-06 12:05:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1678104600000|2023-03-06 12:10:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1678105200000|2023-03-06 12:20:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1678106100000|2023-03-06 12:35:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1678106700000|2023-03-06 12:45:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1678107000000|2023-03-06 12:50:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1678107300000|2023-03-06 12:55:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678107600000|2023-03-06 13:00:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678107900000|2023-03-06 13:05:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1678108200000|2023-03-06 13:10:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1678108500000|2023-03-06 13:15:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1678108800000|2023-03-06 13:20:00|2.11|0.71|2.1|0.7|2.12|0.72|2.1|0.7|0
1678109100000|2023-03-06 13:25:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678109400000|2023-03-06 13:30:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678109700000|2023-03-06 13:35:00|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1678110000000|2023-03-06 13:40:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1678110300000|2023-03-06 13:45:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1678110600000|2023-03-06 13:50:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1678110900000|2023-03-06 13:55:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1678111200000|2023-03-06 14:00:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1678111500000|2023-03-06 14:05:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678111800000|2023-03-06 14:10:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1678112400000|2023-03-06 14:20:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678112700000|2023-03-06 14:25:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1678113000000|2023-03-06 14:30:00|2.11|0.71|2.08|0.68|2.11|0.71|2.07|0.67|0
1678113300000|2023-03-06 14:35:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1678113600000|2023-03-06 14:40:00|2.07|0.67|2.07|0.67|2.09|0.69|2.07|0.67|0
1678113900000|2023-03-06 14:45:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1678114200000|2023-03-06 14:50:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1678114500000|2023-03-06 14:55:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1678114800000|2023-03-06 15:00:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1678115100000|2023-03-06 15:05:00|2.06|0.66|2.05|0.65|2.07|0.67|2.03|0.63|0
1678115400000|2023-03-06 15:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678115700000|2023-03-06 15:15:00|2.03|0.63|2.02|0.62|2.04|0.64|2.01|0.61|0
1678116000000|2023-03-06 15:20:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1678116300000|2023-03-06 15:25:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1678116600000|2023-03-06 15:30:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1678116900000|2023-03-06 15:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1678117200000|2023-03-06 15:40:00|2.15|0.75|2.09|0.69|2.15|0.75|2.09|0.69|0
1678117500000|2023-03-06 15:45:00|2.1|0.7|2.11|0.71|2.11|0.71|2.09|0.69|0
1678117800000|2023-03-06 15:50:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1678118100000|2023-03-06 15:55:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1678118400000|2023-03-06 16:00:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1678118700000|2023-03-06 16:05:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678119000000|2023-03-06 16:10:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678119300000|2023-03-06 16:15:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678119600000|2023-03-06 16:20:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1678119900000|2023-03-06 16:25:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1678120200000|2023-03-06 16:30:00|2.13|0.73|2.07|0.67|2.13|0.73|2.07|0.67|0
1678120500000|2023-03-06 16:35:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1678120800000|2023-03-06 16:40:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1678121100000|2023-03-06 16:45:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1678121400000|2023-03-06 16:50:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1678121700000|2023-03-06 16:55:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1678122000000|2023-03-06 17:00:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678122300000|2023-03-06 17:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678122600000|2023-03-06 17:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678122900000|2023-03-06 17:15:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1678123200000|2023-03-06 17:20:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678123500000|2023-03-06 17:25:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678123800000|2023-03-06 17:30:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1678124100000|2023-03-06 17:35:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678124400000|2023-03-06 17:40:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1678124700000|2023-03-06 17:45:00|2.08|0.68|2.1|0.7|2.1|0.7|2.07|0.67|0
1678125000000|2023-03-06 17:50:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1678125300000|2023-03-06 17:55:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678125600000|2023-03-06 18:00:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1678125900000|2023-03-06 18:05:00|2.09|0.69|2.11|0.71|2.12|0.72|2.09|0.69|0
1678126200000|2023-03-06 18:10:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678126500000|2023-03-06 18:15:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678126800000|2023-03-06 18:20:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1678127100000|2023-03-06 18:25:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1678127400000|2023-03-06 18:30:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1678127700000|2023-03-06 18:35:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1678128000000|2023-03-06 18:40:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1678128300000|2023-03-06 18:45:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1678128600000|2023-03-06 18:50:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1678128900000|2023-03-06 18:55:00|2.14|0.74|2.1|0.7|2.14|0.74|2.06|0.66|0
1678129200000|2023-03-06 19:00:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678129500000|2023-03-06 19:05:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678129800000|2023-03-06 19:10:00|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1678130100000|2023-03-06 19:15:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1678130400000|2023-03-06 19:20:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1678130700000|2023-03-06 19:25:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678131000000|2023-03-06 19:30:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1678131300000|2023-03-06 19:35:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1678131600000|2023-03-06 19:40:00|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1678131900000|2023-03-06 19:45:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1678132200000|2023-03-06 19:50:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1678132500000|2023-03-06 19:55:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1678132800000|2023-03-06 20:00:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1678133100000|2023-03-06 20:05:00|2.12|0.72|2.1|0.7|2.12|0.72|2.09|0.69|0
1678133400000|2023-03-06 20:10:00|2.09|0.69|2.11|0.71|2.12|0.72|2.09|0.69|0
1678133700000|2023-03-06 20:15:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1678134000000|2023-03-06 20:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1678134300000|2023-03-06 20:25:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1678134600000|2023-03-06 20:30:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1678134900000|2023-03-06 20:35:00|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1678135200000|2023-03-06 20:40:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1678135500000|2023-03-06 20:45:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678135800000|2023-03-06 20:50:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1678136100000|2023-03-06 20:55:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1678137300000|2023-03-06 21:15:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678138200000|2023-03-06 21:30:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678143600000|2023-03-06 23:00:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678143900000|2023-03-06 23:05:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678144500000|2023-03-06 23:15:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678144800000|2023-03-06 23:20:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678145100000|2023-03-06 23:25:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678145400000|2023-03-06 23:30:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1678145700000|2023-03-06 23:35:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678146000000|2023-03-06 23:40:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678146300000|2023-03-06 23:45:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678146600000|2023-03-06 23:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1678147500000|2023-03-07 00:05:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1678147800000|2023-03-07 00:10:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1678148700000|2023-03-07 00:25:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1678149300000|2023-03-07 00:35:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1678149600000|2023-03-07 00:40:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1678149900000|2023-03-07 00:45:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678151700000|2023-03-07 01:15:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1678152300000|2023-03-07 01:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1678152600000|2023-03-07 01:30:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1678152900000|2023-03-07 01:35:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1678153200000|2023-03-07 01:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1678153500000|2023-03-07 01:45:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1678153800000|2023-03-07 01:50:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678154100000|2023-03-07 01:55:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1678154400000|2023-03-07 02:00:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1678154700000|2023-03-07 02:05:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1678155000000|2023-03-07 02:10:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1678155300000|2023-03-07 02:15:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1678155600000|2023-03-07 02:20:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1678156800000|2023-03-07 02:40:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1678157100000|2023-03-07 02:45:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1678157400000|2023-03-07 02:50:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678157700000|2023-03-07 02:55:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678158000000|2023-03-07 03:00:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678158300000|2023-03-07 03:05:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678158600000|2023-03-07 03:10:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678158900000|2023-03-07 03:15:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1678159200000|2023-03-07 03:20:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1678159500000|2023-03-07 03:25:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1678159800000|2023-03-07 03:30:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1678161300000|2023-03-07 03:55:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1678162200000|2023-03-07 04:10:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1678162800000|2023-03-07 04:20:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1678163100000|2023-03-07 04:25:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1678167900000|2023-03-07 05:45:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1678168200000|2023-03-07 05:50:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1678168500000|2023-03-07 05:55:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1678168800000|2023-03-07 06:00:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1678169100000|2023-03-07 06:05:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1678169400000|2023-03-07 06:10:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1678170600000|2023-03-07 06:30:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1678172400000|2023-03-07 07:00:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1678172700000|2023-03-07 07:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678173000000|2023-03-07 07:10:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678174200000|2023-03-07 07:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1678174500000|2023-03-07 07:35:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678174800000|2023-03-07 07:40:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678175700000|2023-03-07 07:55:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678176000000|2023-03-07 08:00:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678176300000|2023-03-07 08:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678176600000|2023-03-07 08:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1678176900000|2023-03-07 08:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678177200000|2023-03-07 08:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678177800000|2023-03-07 08:30:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1678178100000|2023-03-07 08:35:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1678178400000|2023-03-07 08:40:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678178700000|2023-03-07 08:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1678179300000|2023-03-07 08:55:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678179600000|2023-03-07 09:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678179900000|2023-03-07 09:05:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1678180200000|2023-03-07 09:10:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1678180500000|2023-03-07 09:15:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1678180800000|2023-03-07 09:20:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1678181100000|2023-03-07 09:25:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1678181400000|2023-03-07 09:30:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1678181700000|2023-03-07 09:35:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1678182000000|2023-03-07 09:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1678182600000|2023-03-07 09:50:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678183500000|2023-03-07 10:05:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1678183800000|2023-03-07 10:10:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678184100000|2023-03-07 10:15:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678184700000|2023-03-07 10:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1678185000000|2023-03-07 10:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678185300000|2023-03-07 10:35:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1678186200000|2023-03-07 10:50:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1678186800000|2023-03-07 11:00:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1678187400000|2023-03-07 11:10:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1678187700000|2023-03-07 11:15:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1678188000000|2023-03-07 11:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1678188300000|2023-03-07 11:25:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678188600000|2023-03-07 11:30:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678188900000|2023-03-07 11:35:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1678189200000|2023-03-07 11:40:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1678191600000|2023-03-07 12:20:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1678192500000|2023-03-07 12:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678193100000|2023-03-07 12:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1678194000000|2023-03-07 13:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678194900000|2023-03-07 13:15:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678195200000|2023-03-07 13:20:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678195500000|2023-03-07 13:25:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1678195800000|2023-03-07 13:30:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1678196400000|2023-03-07 13:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1678197000000|2023-03-07 13:50:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678197600000|2023-03-07 14:00:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1678197900000|2023-03-07 14:05:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1678198200000|2023-03-07 14:10:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678198500000|2023-03-07 14:15:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678198800000|2023-03-07 14:20:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678199100000|2023-03-07 14:25:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678199400000|2023-03-07 14:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1678199700000|2023-03-07 14:35:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1678200000000|2023-03-07 14:40:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1678200300000|2023-03-07 14:45:00|2.06|0.66|2.01|0.61|2.07|0.67|2|0.6|0
1678200600000|2023-03-07 14:50:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1678200900000|2023-03-07 14:55:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1678201200000|2023-03-07 15:00:00|2.02|0.62|2.06|0.66|2.11|0.71|2.02|0.62|0
1678201500000|2023-03-07 15:05:00|2.07|0.67|2.11|0.71|2.12|0.72|2.06|0.66|0
1678201800000|2023-03-07 15:10:00|2.12|0.72|2.1|0.7|2.13|0.73|2.09|0.69|0
1678202100000|2023-03-07 15:15:00|2.11|0.71|2.09|0.69|2.12|0.72|2.08|0.68|0
1678202400000|2023-03-07 15:20:00|2.08|0.68|2.02|0.62|2.09|0.69|2|0.6|0
1678202700000|2023-03-07 15:25:00|2.01|0.61|2.02|0.62|2.04|0.64|2.01|0.61|0
1678203000000|2023-03-07 15:30:00|2.03|0.63|1.99|0.59|2.03|0.63|1.97|0.57|0
1678203300000|2023-03-07 15:35:00|1.98|0.58|2|0.6|2|0.6|1.96|0.56|0
1678203600000|2023-03-07 15:40:00|2.01|0.61|2.04|0.64|2.05|0.65|2|0.6|0
1678203900000|2023-03-07 15:45:00|2.05|0.65|2.02|0.62|2.05|0.65|2.01|0.61|0
1678204200000|2023-03-07 15:50:00|2.01|0.61|2.04|0.64|2.07|0.67|2.01|0.61|0
1678204500000|2023-03-07 15:55:00|2.05|0.65|2.08|0.68|2.08|0.68|2.05|0.65|0
1678204800000|2023-03-07 16:00:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1678205100000|2023-03-07 16:05:00|2.05|0.65|2.03|0.63|2.05|0.65|1.98|0.58|0
1678205400000|2023-03-07 16:10:00|2.02|0.62|2.05|0.65|2.05|0.65|2.01|0.61|0
1678205700000|2023-03-07 16:15:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1678206000000|2023-03-07 16:20:00|2.03|0.63|2.05|0.65|2.05|0.65|2.03|0.63|0
1678206300000|2023-03-07 16:25:00|2.06|0.66|2.01|0.61|2.06|0.66|2.01|0.61|0
1678206600000|2023-03-07 16:30:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678206900000|2023-03-07 16:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1678207200000|2023-03-07 16:40:00|2.03|0.63|2.02|0.62|2.06|0.66|2.02|0.62|0
1678207500000|2023-03-07 16:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1678207800000|2023-03-07 16:50:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1678208100000|2023-03-07 16:55:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678208400000|2023-03-07 17:00:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678208700000|2023-03-07 17:05:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678209000000|2023-03-07 17:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.04|0.64|0
1678209300000|2023-03-07 17:15:00|2.05|0.65|2.02|0.62|2.06|0.66|2.02|0.62|0
1678209600000|2023-03-07 17:20:00|2.01|0.61|2|0.6|2.02|0.62|1.97|0.57|0
1678209900000|2023-03-07 17:25:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1678210200000|2023-03-07 17:30:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1678210500000|2023-03-07 17:35:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1678210800000|2023-03-07 17:40:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1678211100000|2023-03-07 17:45:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1678211400000|2023-03-07 17:50:00|2.02|0.62|2.03|0.63|2.03|0.63|2|0.6|0
1678211700000|2023-03-07 17:55:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678212000000|2023-03-07 18:00:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1678212300000|2023-03-07 18:05:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1678212600000|2023-03-07 18:10:00|2.06|0.66|2.07|0.67|2.08|0.68|2.05|0.65|0
1678212900000|2023-03-07 18:15:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1678213200000|2023-03-07 18:20:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1678213500000|2023-03-07 18:25:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1678213800000|2023-03-07 18:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.06|0.66|0
1678214100000|2023-03-07 18:35:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1678214400000|2023-03-07 18:40:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1678214700000|2023-03-07 18:45:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1678215000000|2023-03-07 18:50:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1678215300000|2023-03-07 18:55:00|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1678215600000|2023-03-07 19:00:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1678215900000|2023-03-07 19:05:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1678216200000|2023-03-07 19:10:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1678216500000|2023-03-07 19:15:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1678216800000|2023-03-07 19:20:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1678217100000|2023-03-07 19:25:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1678217400000|2023-03-07 19:30:00|2.12|0.72|2.13|0.73|2.14|0.74|2.12|0.72|0
1678217700000|2023-03-07 19:35:00|2.14|0.74|2.15|0.75|2.15|0.75|2.06|0.66|0
1678218000000|2023-03-07 19:40:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1678218300000|2023-03-07 19:45:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1678218600000|2023-03-07 19:50:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1678218900000|2023-03-07 19:55:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1678219200000|2023-03-07 20:00:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1678219500000|2023-03-07 20:05:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1678219800000|2023-03-07 20:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1678220100000|2023-03-07 20:15:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1678220400000|2023-03-07 20:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1678220700000|2023-03-07 20:25:00|2.13|0.73|2.09|0.69|2.13|0.73|2.09|0.69|0
1678221000000|2023-03-07 20:30:00|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1678221300000|2023-03-07 20:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678221600000|2023-03-07 20:40:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1678221900000|2023-03-07 20:45:00|2.07|0.67|2.08|0.68|2.09|0.69|2.07|0.67|0
1678222200000|2023-03-07 20:50:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1678222500000|2023-03-07 20:55:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678222800000|2023-03-07 21:00:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1678223100000|2023-03-07 21:05:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678223400000|2023-03-07 21:10:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1678223700000|2023-03-07 21:15:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1678224000000|2023-03-07 21:20:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1678224300000|2023-03-07 21:25:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678225200000|2023-03-07 21:40:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678225500000|2023-03-07 21:45:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1678226100000|2023-03-07 21:55:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678230000000|2023-03-07 23:00:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678230300000|2023-03-07 23:05:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678230600000|2023-03-07 23:10:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678230900000|2023-03-07 23:15:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678231200000|2023-03-07 23:20:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678232100000|2023-03-07 23:35:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678232400000|2023-03-07 23:40:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1678232700000|2023-03-07 23:45:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678233000000|2023-03-07 23:50:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678233300000|2023-03-07 23:55:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678233600000|2023-03-08 00:00:00|2.18|0.58|2.2|0.6|2.2|0.6|2.18|0.58|0
1678233900000|2023-03-08 00:05:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678234200000|2023-03-08 00:10:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678234500000|2023-03-08 00:15:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678235100000|2023-03-08 00:25:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678235400000|2023-03-08 00:30:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678235700000|2023-03-08 00:35:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678236000000|2023-03-08 00:40:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678236900000|2023-03-08 00:55:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678237200000|2023-03-08 01:00:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678237500000|2023-03-08 01:05:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678237800000|2023-03-08 01:10:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678238100000|2023-03-08 01:15:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678238400000|2023-03-08 01:20:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1678238700000|2023-03-08 01:25:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1678239300000|2023-03-08 01:35:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1678239600000|2023-03-08 01:40:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678239900000|2023-03-08 01:45:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1678240200000|2023-03-08 01:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678240500000|2023-03-08 01:55:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1678241100000|2023-03-08 02:05:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678241400000|2023-03-08 02:10:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1678241700000|2023-03-08 02:15:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1678242600000|2023-03-08 02:30:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1678242900000|2023-03-08 02:35:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678243200000|2023-03-08 02:40:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678243800000|2023-03-08 02:50:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1678244100000|2023-03-08 02:55:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1678244400000|2023-03-08 03:00:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1678244700000|2023-03-08 03:05:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678245000000|2023-03-08 03:10:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678245300000|2023-03-08 03:15:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678245900000|2023-03-08 03:25:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678247100000|2023-03-08 03:45:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678248000000|2023-03-08 04:00:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678248600000|2023-03-08 04:10:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678248900000|2023-03-08 04:15:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678249200000|2023-03-08 04:20:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678250700000|2023-03-08 04:45:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678252500000|2023-03-08 05:15:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1678254000000|2023-03-08 05:40:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678254300000|2023-03-08 05:45:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678254600000|2023-03-08 05:50:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678254900000|2023-03-08 05:55:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678255200000|2023-03-08 06:00:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1678256100000|2023-03-08 06:15:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1678257000000|2023-03-08 06:30:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1678257600000|2023-03-08 06:40:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1678258500000|2023-03-08 06:55:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1678258800000|2023-03-08 07:00:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1678259100000|2023-03-08 07:05:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1678260300000|2023-03-08 07:25:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1678260900000|2023-03-08 07:35:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1678261200000|2023-03-08 07:40:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1678262400000|2023-03-08 08:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1678262700000|2023-03-08 08:05:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1678263000000|2023-03-08 08:10:00|2.05|0.65|2.07|0.67|2.08|0.68|2.05|0.65|0
1678263300000|2023-03-08 08:15:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678263600000|2023-03-08 08:20:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1678263900000|2023-03-08 08:25:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1678264200000|2023-03-08 08:30:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678265400000|2023-03-08 08:50:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678266000000|2023-03-08 09:00:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678266300000|2023-03-08 09:05:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1678267200000|2023-03-08 09:20:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1678267500000|2023-03-08 09:25:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1678267800000|2023-03-08 09:30:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678268100000|2023-03-08 09:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1678269000000|2023-03-08 09:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1678269300000|2023-03-08 09:55:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678269900000|2023-03-08 10:05:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678270200000|2023-03-08 10:10:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678270500000|2023-03-08 10:15:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678270800000|2023-03-08 10:20:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678271100000|2023-03-08 10:25:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678271400000|2023-03-08 10:30:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678271700000|2023-03-08 10:35:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678272600000|2023-03-08 10:50:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678273200000|2023-03-08 11:00:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678273500000|2023-03-08 11:05:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678273800000|2023-03-08 11:10:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1678274100000|2023-03-08 11:15:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1678275000000|2023-03-08 11:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1678275900000|2023-03-08 11:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1678276200000|2023-03-08 11:50:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1678276500000|2023-03-08 11:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1678276800000|2023-03-08 12:00:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678277100000|2023-03-08 12:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678277400000|2023-03-08 12:10:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678277700000|2023-03-08 12:15:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1678278000000|2023-03-08 12:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1678278300000|2023-03-08 12:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1678278600000|2023-03-08 12:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1678278900000|2023-03-08 12:35:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1678279200000|2023-03-08 12:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1678279500000|2023-03-08 12:45:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1678279800000|2023-03-08 12:50:00|2.07|0.67|2.1|0.7|2.1|0.7|2.07|0.67|0
1678280100000|2023-03-08 12:55:00|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1678280400000|2023-03-08 13:00:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1678280700000|2023-03-08 13:05:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1678281000000|2023-03-08 13:10:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1678281300000|2023-03-08 13:15:00|2.08|0.68|2.1|0.7|2.12|0.72|2.08|0.68|0
1678281600000|2023-03-08 13:20:00|2.11|0.71|2.08|0.68|2.11|0.71|2.08|0.68|0
1678281900000|2023-03-08 13:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1678282200000|2023-03-08 13:30:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1678282500000|2023-03-08 13:35:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1678282800000|2023-03-08 13:40:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1678283100000|2023-03-08 13:45:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1678283400000|2023-03-08 13:50:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1678283700000|2023-03-08 13:55:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1678284000000|2023-03-08 14:00:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1678284300000|2023-03-08 14:05:00|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1678284600000|2023-03-08 14:10:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1678284900000|2023-03-08 14:15:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1678285200000|2023-03-08 14:20:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1678285500000|2023-03-08 14:25:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1678285800000|2023-03-08 14:30:00|2.08|0.68|2.08|0.68|2.09|0.69|2.05|0.65|0
1678286100000|2023-03-08 14:35:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1678286400000|2023-03-08 14:40:00|2.09|0.69|2.09|0.69|2.1|0.7|2.07|0.67|0
1678286700000|2023-03-08 14:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1678287000000|2023-03-08 14:50:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1678287300000|2023-03-08 14:55:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1678287600000|2023-03-08 15:00:00|2.07|0.67|2.08|0.68|2.14|0.74|2.07|0.67|0
1678287900000|2023-03-08 15:05:00|2.07|0.67|2.07|0.67|2.1|0.7|2.06|0.66|0
1678288200000|2023-03-08 15:10:00|2.06|0.66|2.07|0.67|2.07|0.67|2.04|0.64|0
1678288500000|2023-03-08 15:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1678288800000|2023-03-08 15:20:00|2.08|0.68|2.03|0.63|2.11|0.71|2.03|0.63|0
1678289100000|2023-03-08 15:25:00|2.04|0.64|2.05|0.65|2.08|0.68|2.03|0.63|0
1678289400000|2023-03-08 15:30:00|2.06|0.66|2.02|0.62|2.07|0.67|2.01|0.61|0
1678289700000|2023-03-08 15:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1678290000000|2023-03-08 15:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1678290300000|2023-03-08 15:45:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1678290600000|2023-03-08 15:50:00|2.06|0.66|2.06|0.66|2.08|0.68|2.06|0.66|0
1678290900000|2023-03-08 15:55:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1678291200000|2023-03-08 16:00:00|2.06|0.66|2.05|0.65|2.07|0.67|2.04|0.64|0
1678291500000|2023-03-08 16:05:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1678291800000|2023-03-08 16:10:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678292100000|2023-03-08 16:15:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1678292400000|2023-03-08 16:20:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678292700000|2023-03-08 16:25:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1678293000000|2023-03-08 16:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1678293300000|2023-03-08 16:35:00|2.07|0.67|2.05|0.65|2.08|0.68|2.05|0.65|0
1678293600000|2023-03-08 16:40:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1678293900000|2023-03-08 16:45:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1678294200000|2023-03-08 16:50:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1678294500000|2023-03-08 16:55:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1678294800000|2023-03-08 17:00:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1678295100000|2023-03-08 17:05:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1678295400000|2023-03-08 17:10:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1678295700000|2023-03-08 17:15:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1678296000000|2023-03-08 17:20:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678296300000|2023-03-08 17:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1678296600000|2023-03-08 17:30:00|2.07|0.67|2.08|0.68|2.1|0.7|2.06|0.66|0
1678296900000|2023-03-08 17:35:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1678297200000|2023-03-08 17:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1678297500000|2023-03-08 17:45:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678297800000|2023-03-08 17:50:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1678298100000|2023-03-08 17:55:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1678298400000|2023-03-08 18:00:00|2.07|0.67|2.04|0.64|2.09|0.69|2|0.6|0
1678298700000|2023-03-08 18:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678299000000|2023-03-08 18:10:00|2.05|0.65|2.04|0.64|2.05|0.65|2.03|0.63|0
1678299300000|2023-03-08 18:15:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1678299600000|2023-03-08 18:20:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1678299900000|2023-03-08 18:25:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1678300200000|2023-03-08 18:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1678300500000|2023-03-08 18:35:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1678300800000|2023-03-08 18:40:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678301100000|2023-03-08 18:45:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678301400000|2023-03-08 18:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1678301700000|2023-03-08 18:55:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1678302000000|2023-03-08 19:00:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678302300000|2023-03-08 19:05:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1678302600000|2023-03-08 19:10:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1678302900000|2023-03-08 19:15:00|2.05|0.65|2.04|0.64|2.05|0.65|2.03|0.63|0
1678303200000|2023-03-08 19:20:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1678303500000|2023-03-08 19:25:00|2.04|0.64|1.99|0.59|2.04|0.64|1.99|0.59|0
1678303800000|2023-03-08 19:30:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1678304100000|2023-03-08 19:35:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1678304400000|2023-03-08 19:40:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1678304700000|2023-03-08 19:45:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1678305000000|2023-03-08 19:50:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1678305300000|2023-03-08 19:55:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1678305600000|2023-03-08 20:00:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1678305900000|2023-03-08 20:05:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1678306200000|2023-03-08 20:10:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1678306500000|2023-03-08 20:15:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1678306800000|2023-03-08 20:20:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1678307100000|2023-03-08 20:25:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1678307400000|2023-03-08 20:30:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1678307700000|2023-03-08 20:35:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1678308000000|2023-03-08 20:40:00|1.97|0.57|1.96|0.56|1.98|0.58|1.95|0.55|0
1678308300000|2023-03-08 20:45:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678308600000|2023-03-08 20:50:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1678308900000|2023-03-08 20:55:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678309200000|2023-03-08 21:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678309500000|2023-03-08 21:05:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678309800000|2023-03-08 21:10:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1678310100000|2023-03-08 21:15:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1678311300000|2023-03-08 21:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1678311600000|2023-03-08 21:40:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1678316400000|2023-03-08 23:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678316700000|2023-03-08 23:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1678318200000|2023-03-08 23:30:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1678318500000|2023-03-08 23:35:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1678319100000|2023-03-08 23:45:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1678320300000|2023-03-09 00:05:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678320600000|2023-03-09 00:10:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678320900000|2023-03-09 00:15:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678321200000|2023-03-09 00:20:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678321500000|2023-03-09 00:25:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678321800000|2023-03-09 00:30:00|2.05|0.45|2.06|0.46|2.08|0.48|2.05|0.45|0
1678322100000|2023-03-09 00:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1678322400000|2023-03-09 00:40:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1678323600000|2023-03-09 01:00:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1678323900000|2023-03-09 01:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1678324200000|2023-03-09 01:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1678324500000|2023-03-09 01:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1678324800000|2023-03-09 01:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1678325100000|2023-03-09 01:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1678325400000|2023-03-09 01:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1678326300000|2023-03-09 01:45:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1678326900000|2023-03-09 01:55:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1678327500000|2023-03-09 02:05:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1678327800000|2023-03-09 02:10:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1678328100000|2023-03-09 02:15:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1678328400000|2023-03-09 02:20:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1678328700000|2023-03-09 02:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1678329000000|2023-03-09 02:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1678329300000|2023-03-09 02:35:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1678329600000|2023-03-09 02:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1678329900000|2023-03-09 02:45:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1678331100000|2023-03-09 03:05:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1678331400000|2023-03-09 03:10:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1678332000000|2023-03-09 03:20:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1678332300000|2023-03-09 03:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1678332900000|2023-03-09 03:35:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1678333200000|2023-03-09 03:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1678333500000|2023-03-09 03:45:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1678333800000|2023-03-09 03:50:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1678334100000|2023-03-09 03:55:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1678334400000|2023-03-09 04:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1678334700000|2023-03-09 04:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1678335000000|2023-03-09 04:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1678335300000|2023-03-09 04:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1678336800000|2023-03-09 04:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1678338600000|2023-03-09 05:10:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1678340100000|2023-03-09 05:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1678342200000|2023-03-09 06:10:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1678342500000|2023-03-09 06:15:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678343400000|2023-03-09 06:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1678343700000|2023-03-09 06:35:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1678344000000|2023-03-09 06:40:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678344300000|2023-03-09 06:45:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678345200000|2023-03-09 07:00:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1678345500000|2023-03-09 07:05:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678345800000|2023-03-09 07:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678346400000|2023-03-09 07:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1678346700000|2023-03-09 07:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678347000000|2023-03-09 07:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678347300000|2023-03-09 07:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678347900000|2023-03-09 07:45:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678348200000|2023-03-09 07:50:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678348500000|2023-03-09 07:55:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678348800000|2023-03-09 08:00:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1678349100000|2023-03-09 08:05:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1678349400000|2023-03-09 08:10:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1678349700000|2023-03-09 08:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1678350000000|2023-03-09 08:20:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1678350300000|2023-03-09 08:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1678350600000|2023-03-09 08:30:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1678350900000|2023-03-09 08:35:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1678351200000|2023-03-09 08:40:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678351500000|2023-03-09 08:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678351800000|2023-03-09 08:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678352400000|2023-03-09 09:00:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1678352700000|2023-03-09 09:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1678353300000|2023-03-09 09:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1678353600000|2023-03-09 09:20:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1678353900000|2023-03-09 09:25:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1678354200000|2023-03-09 09:30:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1678354500000|2023-03-09 09:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1678354800000|2023-03-09 09:40:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1678355100000|2023-03-09 09:45:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1678355400000|2023-03-09 09:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1678355700000|2023-03-09 09:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1678356000000|2023-03-09 10:00:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1678356600000|2023-03-09 10:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1678356900000|2023-03-09 10:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1678357200000|2023-03-09 10:20:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1678357500000|2023-03-09 10:25:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1678357800000|2023-03-09 10:30:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1678358100000|2023-03-09 10:35:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1678359300000|2023-03-09 10:55:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1678359600000|2023-03-09 11:00:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678359900000|2023-03-09 11:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1678360200000|2023-03-09 11:10:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678360800000|2023-03-09 11:20:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678361100000|2023-03-09 11:25:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1678361400000|2023-03-09 11:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678363200000|2023-03-09 12:00:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678363500000|2023-03-09 12:05:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678363800000|2023-03-09 12:10:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1678364100000|2023-03-09 12:15:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1678364400000|2023-03-09 12:20:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1678364700000|2023-03-09 12:25:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1678365000000|2023-03-09 12:30:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1678365300000|2023-03-09 12:35:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1678366200000|2023-03-09 12:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678366500000|2023-03-09 12:55:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1678366800000|2023-03-09 13:00:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1678367100000|2023-03-09 13:05:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1678367400000|2023-03-09 13:10:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1678367700000|2023-03-09 13:15:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1678368000000|2023-03-09 13:20:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1678368300000|2023-03-09 13:25:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1678368600000|2023-03-09 13:30:00|1.94|0.54|1.95|0.55|1.96|0.56|1.91|0.51|0
1678368900000|2023-03-09 13:35:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678369200000|2023-03-09 13:40:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1678369500000|2023-03-09 13:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1678369800000|2023-03-09 13:50:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1678370100000|2023-03-09 13:55:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1678370400000|2023-03-09 14:00:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1678370700000|2023-03-09 14:05:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1678371000000|2023-03-09 14:10:00|1.92|0.52|1.91|0.51|1.96|0.56|1.9|0.5|0
1678371300000|2023-03-09 14:15:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1678371600000|2023-03-09 14:20:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1678371900000|2023-03-09 14:25:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1678372200000|2023-03-09 14:30:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1678372500000|2023-03-09 14:35:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1678372800000|2023-03-09 14:40:00|1.88|0.48|1.88|0.48|1.91|0.51|1.88|0.48|0
1678373100000|2023-03-09 14:45:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1678373400000|2023-03-09 14:50:00|1.84|0.44|1.87|0.47|1.9|0.5|1.84|0.44|0
1678373700000|2023-03-09 14:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1678374000000|2023-03-09 15:00:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1678374300000|2023-03-09 15:05:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1678374600000|2023-03-09 15:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1678374900000|2023-03-09 15:15:00|1.86|0.46|1.88|0.48|1.9|0.5|1.85|0.45|0
1678375200000|2023-03-09 15:20:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1678375500000|2023-03-09 15:25:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1678375800000|2023-03-09 15:30:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1678376100000|2023-03-09 15:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1678376400000|2023-03-09 15:40:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1678376700000|2023-03-09 15:45:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1678377000000|2023-03-09 15:50:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1678377300000|2023-03-09 15:55:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1678377600000|2023-03-09 16:00:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1678377900000|2023-03-09 16:05:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1678378200000|2023-03-09 16:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1678378500000|2023-03-09 16:15:00|1.89|0.49|1.91|0.51|1.91|0.51|1.88|0.48|0
1678378800000|2023-03-09 16:20:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1678379100000|2023-03-09 16:25:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1678379400000|2023-03-09 16:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1678379700000|2023-03-09 16:35:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1678380000000|2023-03-09 16:40:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1678380300000|2023-03-09 16:45:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1678380600000|2023-03-09 16:50:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1678380900000|2023-03-09 16:55:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1678381200000|2023-03-09 17:00:00|1.94|0.54|1.96|0.56|1.97|0.57|1.94|0.54|0
1678381500000|2023-03-09 17:05:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1678381800000|2023-03-09 17:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678382100000|2023-03-09 17:15:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1678382400000|2023-03-09 17:20:00|1.95|0.55|1.95|0.55|1.95|0.55|1.93|0.53|0
1678382700000|2023-03-09 17:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1678383000000|2023-03-09 17:30:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1678383300000|2023-03-09 17:35:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1678383600000|2023-03-09 17:40:00|1.97|0.57|1.97|0.57|1.98|0.58|1.95|0.55|0
1678383900000|2023-03-09 17:45:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1678384200000|2023-03-09 17:50:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1678384500000|2023-03-09 17:55:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1678384800000|2023-03-09 18:00:00|1.98|0.58|1.98|0.58|2|0.6|1.98|0.58|0
1678385100000|2023-03-09 18:05:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1678385400000|2023-03-09 18:10:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1678385700000|2023-03-09 18:15:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1678386000000|2023-03-09 18:20:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1678386300000|2023-03-09 18:25:00|2.05|0.65|1.95|0.55|2.06|0.66|1.89|0.49|0
1678386600000|2023-03-09 18:30:00|1.96|0.56|2.02|0.62|2.03|0.63|1.96|0.56|0
1678386900000|2023-03-09 18:35:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1678387200000|2023-03-09 18:40:00|2.03|0.63|2.02|0.62|2.04|0.64|2.01|0.61|0
1678387500000|2023-03-09 18:45:00|2.03|0.63|2.06|0.66|2.07|0.67|2.02|0.62|0
1678387800000|2023-03-09 18:50:00|2.07|0.67|2.04|0.64|2.07|0.67|1.98|0.58|0
1678388100000|2023-03-09 18:55:00|2.05|0.65|2.04|0.64|2.05|0.65|2.03|0.63|0
1678388400000|2023-03-09 19:00:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1678388700000|2023-03-09 19:05:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1678389000000|2023-03-09 19:10:00|2.06|0.66|2.11|0.71|2.13|0.73|2.06|0.66|0
1678389300000|2023-03-09 19:15:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1678389600000|2023-03-09 19:20:00|2.1|0.7|2.07|0.67|2.12|0.72|2.07|0.67|0
1678389900000|2023-03-09 19:25:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1678390200000|2023-03-09 19:30:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1678390500000|2023-03-09 19:35:00|2.11|0.71|2.15|0.75|2.15|0.75|2.1|0.7|0
1678390800000|2023-03-09 19:40:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1678391100000|2023-03-09 19:45:00|2.13|0.73|2.16|0.76|2.17|0.77|2.13|0.73|0
1678391400000|2023-03-09 19:50:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1678391700000|2023-03-09 19:55:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1678392000000|2023-03-09 20:00:00|2.19|0.79|2.22|0.82|2.22|0.82|2.18|0.78|0
1678392300000|2023-03-09 20:05:00|2.21|0.81|2.32|0.92|2.33|0.93|2.19|0.79|0
1678392600000|2023-03-09 20:10:00|2.33|0.93|2.48|1.08|2.49|1.09|2.31|0.91|0
1678392900000|2023-03-09 20:15:00|2.49|1.09|2.59|1.19|2.59|1.19|2.45|1.05|0
1678393200000|2023-03-09 20:20:00|2.6|1.2|2.59|1.19|2.64|1.24|2.56|1.16|0
1678393500000|2023-03-09 20:25:00|2.6|1.2|2.58|1.18|2.6|1.2|2.54|1.14|0
1678393800000|2023-03-09 20:30:00|2.59|1.19|2.49|1.09|2.6|1.2|2.48|1.08|0
1678394100000|2023-03-09 20:35:00|2.5|1.1|2.48|1.08|2.54|1.14|2.48|1.08|0
1678394400000|2023-03-09 20:40:00|2.49|1.09|2.56|1.16|2.56|1.16|2.47|1.07|0
1678394700000|2023-03-09 20:45:00|2.57|1.17|2.56|1.16|2.61|1.21|2.55|1.15|0
1678395000000|2023-03-09 20:50:00|2.55|1.15|2.55|1.15|2.57|1.17|2.52|1.12|0
1678395300000|2023-03-09 20:55:00|2.54|1.14|2.59|1.19|2.62|1.22|2.54|1.14|0
1678395600000|2023-03-09 21:00:00|2.61|1.21|2.61|1.21|2.62|1.22|2.58|1.18|0
1678395900000|2023-03-09 21:05:00|2.62|1.22|2.63|1.23|2.63|1.23|2.61|1.21|0
1678396200000|2023-03-09 21:10:00|2.64|1.24|2.71|1.31|2.71|1.31|2.63|1.23|0
1678396500000|2023-03-09 21:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1678396800000|2023-03-09 21:20:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1678397100000|2023-03-09 21:25:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1678397700000|2023-03-09 21:35:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1678398000000|2023-03-09 21:40:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1678398300000|2023-03-09 21:45:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1678398600000|2023-03-09 21:50:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1678399800000|2023-03-09 22:10:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1678402200000|2023-03-09 22:50:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1678402800000|2023-03-09 23:00:00|2.79|1.19|2.85|1.25|2.85|1.25|2.79|1.19|0
1678403100000|2023-03-09 23:05:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1678403400000|2023-03-09 23:10:00|2.84|1.24|2.82|1.22|2.84|1.24|2.82|1.22|0
1678403700000|2023-03-09 23:15:00|2.83|1.23|2.81|1.21|2.83|1.23|2.81|1.21|0
1678404000000|2023-03-09 23:20:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1678404600000|2023-03-09 23:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1678404900000|2023-03-09 23:35:00|2.82|1.22|2.83|1.23|2.83|1.23|2.81|1.21|0
1678405200000|2023-03-09 23:40:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1678405500000|2023-03-09 23:45:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1678405800000|2023-03-09 23:50:00|2.83|1.23|2.81|1.21|2.83|1.23|2.8|1.2|0
1678406100000|2023-03-09 23:55:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1678406400000|2023-03-10 00:00:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1678406700000|2023-03-10 00:05:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1678407000000|2023-03-10 00:10:00|2.81|1.21|2.83|1.23|2.83|1.23|2.81|1.21|0
1678407300000|2023-03-10 00:15:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1678407600000|2023-03-10 00:20:00|2.84|1.24|2.84|1.24|2.85|1.25|2.83|1.23|0
1678407900000|2023-03-10 00:25:00|2.83|1.23|2.85|1.25|2.86|1.26|2.83|1.23|0
1678408200000|2023-03-10 00:30:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1678408500000|2023-03-10 00:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1678408800000|2023-03-10 00:40:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1678409100000|2023-03-10 00:45:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1678409400000|2023-03-10 00:50:00|2.86|1.26|2.85|1.25|2.86|1.26|2.84|1.24|0
1678409700000|2023-03-10 00:55:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1678410000000|2023-03-10 01:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1678410600000|2023-03-10 01:10:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1678410900000|2023-03-10 01:15:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1678411200000|2023-03-10 01:20:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1678411500000|2023-03-10 01:25:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1678411800000|2023-03-10 01:30:00|2.85|1.25|2.83|1.23|2.85|1.25|2.83|1.23|0
1678412100000|2023-03-10 01:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1678412400000|2023-03-10 01:40:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1678413000000|2023-03-10 01:50:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1678413300000|2023-03-10 01:55:00|2.84|1.24|2.86|1.26|2.86|1.26|2.84|1.24|0
1678413600000|2023-03-10 02:00:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1678413900000|2023-03-10 02:05:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1678414200000|2023-03-10 02:10:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1678414500000|2023-03-10 02:15:00|2.87|1.27|2.92|1.32|2.93|1.33|2.87|1.27|0
1678414800000|2023-03-10 02:20:00|2.93|1.33|3.02|1.42|3.04|1.44|2.93|1.33|0
1678415100000|2023-03-10 02:25:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678415400000|2023-03-10 02:30:00|3.03|1.43|3.01|1.41|3.03|1.43|2.99|1.39|0
1678415700000|2023-03-10 02:35:00|3|1.4|2.97|1.37|3|1.4|2.96|1.36|0
1678416000000|2023-03-10 02:40:00|2.98|1.38|2.99|1.39|2.99|1.39|2.97|1.37|0
1678416300000|2023-03-10 02:45:00|3|1.4|3|1.4|3.02|1.42|2.99|1.39|0
1678416600000|2023-03-10 02:50:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1678416900000|2023-03-10 02:55:00|3|1.4|2.99|1.39|3.01|1.41|2.99|1.39|0
1678417200000|2023-03-10 03:00:00|3|1.4|3|1.4|3.01|1.41|2.99|1.39|0
1678417500000|2023-03-10 03:05:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1678417800000|2023-03-10 03:10:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1678418400000|2023-03-10 03:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1678418700000|2023-03-10 03:25:00|2.99|1.39|3.01|1.41|3.01|1.41|2.99|1.39|0
1678419000000|2023-03-10 03:30:00|3.02|1.42|3.01|1.41|3.02|1.42|3|1.4|0
1678419300000|2023-03-10 03:35:00|3|1.4|2.99|1.39|3.01|1.41|2.99|1.39|0
1678419600000|2023-03-10 03:40:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1678419900000|2023-03-10 03:45:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1678420200000|2023-03-10 03:50:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1678420500000|2023-03-10 03:55:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1678420800000|2023-03-10 04:00:00|3.02|1.42|3.03|1.43|3.05|1.45|3.02|1.42|0
1678421100000|2023-03-10 04:05:00|3.02|1.42|3.04|1.44|3.05|1.45|3.02|1.42|0
1678421400000|2023-03-10 04:10:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1678421700000|2023-03-10 04:15:00|3.06|1.46|3.06|1.46|3.06|1.46|3.04|1.44|0
1678422000000|2023-03-10 04:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1678422300000|2023-03-10 04:25:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1678422600000|2023-03-10 04:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1678422900000|2023-03-10 04:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1678423200000|2023-03-10 04:40:00|3.05|1.45|3.06|1.46|3.07|1.47|3.05|1.45|0
1678423500000|2023-03-10 04:45:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1678423800000|2023-03-10 04:50:00|3.05|1.45|3.07|1.47|3.07|1.47|3.05|1.45|0
1678424100000|2023-03-10 04:55:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1678424400000|2023-03-10 05:00:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1678424700000|2023-03-10 05:05:00|3.02|1.42|3.03|1.43|3.03|1.43|3.01|1.41|0
1678425000000|2023-03-10 05:10:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1678425300000|2023-03-10 05:15:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678425600000|2023-03-10 05:20:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678425900000|2023-03-10 05:25:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678426200000|2023-03-10 05:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1678426500000|2023-03-10 05:35:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1678426800000|2023-03-10 05:40:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1678427100000|2023-03-10 05:45:00|3.04|1.44|3.04|1.44|3.04|1.44|3.02|1.42|0
1678427400000|2023-03-10 05:50:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678428000000|2023-03-10 06:00:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678428300000|2023-03-10 06:05:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678428600000|2023-03-10 06:10:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1678428900000|2023-03-10 06:15:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1678429200000|2023-03-10 06:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1678429500000|2023-03-10 06:25:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1678429800000|2023-03-10 06:30:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1678430100000|2023-03-10 06:35:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1678430400000|2023-03-10 06:40:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1678430700000|2023-03-10 06:45:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1678431000000|2023-03-10 06:50:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1678431300000|2023-03-10 06:55:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1678431600000|2023-03-10 07:00:00|3.04|1.44|3.05|1.45|3.06|1.46|3.03|1.43|0
1678431900000|2023-03-10 07:05:00|2.95|1.55|2.94|1.54|2.96|1.56|2.94|1.54|0
1678432200000|2023-03-10 07:10:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1678432500000|2023-03-10 07:15:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1678432800000|2023-03-10 07:20:00|2.93|1.53|2.89|1.49|2.94|1.54|2.89|1.49|0
1678433100000|2023-03-10 07:25:00|2.9|1.5|2.89|1.49|2.91|1.51|2.88|1.48|0
1678433400000|2023-03-10 07:30:00|2.88|1.48|2.86|1.46|2.89|1.49|2.86|1.46|0
1678433700000|2023-03-10 07:35:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1678434000000|2023-03-10 07:40:00|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1678434300000|2023-03-10 07:45:00|2.88|1.48|2.68|1.28|2.89|1.49|2.68|1.28|0
1678434600000|2023-03-10 07:50:00|2.75|1.35|3.03|1.63|3.03|1.63|2.75|1.35|0
1678434900000|2023-03-10 07:55:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1678435200000|2023-03-10 08:00:00|3.01|1.61|3.06|1.66|3.06|1.66|3.01|1.61|0
1678435500000|2023-03-10 08:05:00|3.05|1.65|3.01|1.61|3.06|1.66|3|1.6|0
1678435800000|2023-03-10 08:10:00|3.02|1.62|3.03|1.63|3.04|1.64|3|1.6|0
1678436100000|2023-03-10 08:15:00|3.04|1.64|3.03|1.63|3.07|1.67|3.03|1.63|0
1678436400000|2023-03-10 08:20:00|3.02|1.62|3.02|1.62|3.05|1.65|3.01|1.61|0
1678436700000|2023-03-10 08:25:00|3.03|1.63|3.01|1.61|3.03|1.63|3|1.6|0
1678437000000|2023-03-10 08:30:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1678437300000|2023-03-10 08:35:00|3.02|1.62|3|1.6|3.04|1.64|3|1.6|0
1678437600000|2023-03-10 08:40:00|2.99|1.59|2.99|1.59|3.01|1.61|2.98|1.58|0
1678437900000|2023-03-10 08:45:00|3|1.6|2.99|1.59|3.01|1.61|2.99|1.59|0
1678438200000|2023-03-10 08:50:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1678438500000|2023-03-10 08:55:00|3|1.6|3.01|1.61|3.02|1.62|2.99|1.59|0
1678438800000|2023-03-10 09:00:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1678439100000|2023-03-10 09:05:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1678439400000|2023-03-10 09:10:00|2.97|1.57|2.98|1.58|2.99|1.59|2.97|1.57|0
1678439700000|2023-03-10 09:15:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1678440000000|2023-03-10 09:20:00|2.98|1.58|2.93|1.53|2.98|1.58|2.93|1.53|0
1678440300000|2023-03-10 09:25:00|2.94|1.54|2.89|1.49|2.94|1.54|2.89|1.49|0
1678440600000|2023-03-10 09:30:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1678440900000|2023-03-10 09:35:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1678441200000|2023-03-10 09:40:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1678441500000|2023-03-10 09:45:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1678441800000|2023-03-10 09:50:00|2.93|1.53|2.95|1.55|2.95|1.55|2.91|1.51|0
1678442100000|2023-03-10 09:55:00|2.94|1.54|2.92|1.52|2.95|1.55|2.92|1.52|0
1678442400000|2023-03-10 10:00:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1678442700000|2023-03-10 10:05:00|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1678443000000|2023-03-10 10:10:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1678443300000|2023-03-10 10:15:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1678443600000|2023-03-10 10:20:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1678443900000|2023-03-10 10:25:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1678444200000|2023-03-10 10:30:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1678444500000|2023-03-10 10:35:00|2.89|1.49|2.9|1.5|2.96|1.56|2.88|1.48|0
1678444800000|2023-03-10 10:40:00|2.91|1.51|2.88|1.48|2.91|1.51|2.88|1.48|0
1678445100000|2023-03-10 10:45:00|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1678445400000|2023-03-10 10:50:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1678445700000|2023-03-10 10:55:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1678446000000|2023-03-10 11:00:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1678446300000|2023-03-10 11:05:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1678446600000|2023-03-10 11:10:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1678446900000|2023-03-10 11:15:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1678447200000|2023-03-10 11:20:00|2.91|1.51|2.91|1.51|2.93|1.53|2.91|1.51|0
1678447500000|2023-03-10 11:25:00|2.92|1.52|2.89|1.49|2.92|1.52|2.89|1.49|0
1678447800000|2023-03-10 11:30:00|2.88|1.48|2.85|1.45|2.89|1.49|2.85|1.45|0
1678448100000|2023-03-10 11:35:00|2.84|1.44|2.82|1.42|2.85|1.45|2.82|1.42|0
1678448400000|2023-03-10 11:40:00|2.83|1.43|2.83|1.43|2.83|1.43|2.81|1.41|0
1678448700000|2023-03-10 11:45:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1678449000000|2023-03-10 11:50:00|2.81|1.41|2.83|1.43|2.83|1.43|2.8|1.4|0
1678449300000|2023-03-10 11:55:00|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1678449600000|2023-03-10 12:00:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1678449900000|2023-03-10 12:05:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1678450200000|2023-03-10 12:10:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1678450500000|2023-03-10 12:15:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1678450800000|2023-03-10 12:20:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1678451100000|2023-03-10 12:25:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1678451400000|2023-03-10 12:30:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1678451700000|2023-03-10 12:35:00|2.85|1.45|2.85|1.45|2.87|1.47|2.84|1.44|0
1678452000000|2023-03-10 12:40:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1678452300000|2023-03-10 12:45:00|2.83|1.43|2.84|1.44|2.85|1.45|2.82|1.42|0
1678452600000|2023-03-10 12:50:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1678452900000|2023-03-10 12:55:00|2.81|1.41|2.88|1.48|2.88|1.48|2.81|1.41|0
1678453200000|2023-03-10 13:00:00|2.87|1.47|2.9|1.5|2.91|1.51|2.86|1.46|0
1678453500000|2023-03-10 13:05:00|2.91|1.51|2.9|1.5|2.91|1.51|2.88|1.48|0
1678453800000|2023-03-10 13:10:00|2.91|1.51|2.92|1.52|2.92|1.52|2.9|1.5|0
1678454100000|2023-03-10 13:15:00|2.91|1.51|2.9|1.5|2.93|1.53|2.9|1.5|0
1678454400000|2023-03-10 13:20:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1678454700000|2023-03-10 13:25:00|2.89|1.49|2.87|1.47|2.91|1.51|2.87|1.47|0
1678455000000|2023-03-10 13:30:00|2.88|1.48|2.73|1.33|2.99|1.59|2.7|1.3|0
1678455300000|2023-03-10 13:35:00|2.75|1.35|2.77|1.37|2.8|1.4|2.73|1.33|0
1678455600000|2023-03-10 13:40:00|2.78|1.38|2.71|1.31|2.78|1.38|2.69|1.29|0
1678455900000|2023-03-10 13:45:00|2.69|1.29|2.72|1.32|2.72|1.32|2.68|1.28|0
1678456200000|2023-03-10 13:50:00|2.71|1.31|2.68|1.28|2.73|1.33|2.67|1.27|0
1678456500000|2023-03-10 13:55:00|2.67|1.27|2.73|1.33|2.74|1.34|2.67|1.27|0
1678456800000|2023-03-10 14:00:00|2.74|1.34|2.72|1.32|2.77|1.37|2.71|1.31|0
1678457100000|2023-03-10 14:05:00|2.73|1.33|2.73|1.33|2.77|1.37|2.72|1.32|0
1678457400000|2023-03-10 14:10:00|2.74|1.34|2.83|1.43|2.83|1.43|2.73|1.33|0
1678457700000|2023-03-10 14:15:00|2.82|1.42|2.88|1.48|2.89|1.49|2.81|1.41|0
1678458000000|2023-03-10 14:20:00|2.87|1.47|2.88|1.48|2.89|1.49|2.86|1.46|0
1678458300000|2023-03-10 14:25:00|2.89|1.49|2.87|1.47|2.89|1.49|2.86|1.46|0
1678458600000|2023-03-10 14:30:00|2.86|1.46|2.83|1.43|2.91|1.51|2.73|1.33|0
1678458900000|2023-03-10 14:35:00|2.84|1.44|2.92|1.52|2.92|1.52|2.8|1.4|0
1678459200000|2023-03-10 14:40:00|2.91|1.51|2.96|1.56|2.97|1.57|2.91|1.51|0
1678459500000|2023-03-10 14:45:00|2.97|1.57|3.23|1.83|3.24|1.84|2.97|1.57|0
1678459800000|2023-03-10 14:50:00|3.25|1.85|3.2|1.8|3.25|1.85|3.15|1.75|0
1678460100000|2023-03-10 14:55:00|3.19|1.79|3.04|1.64|3.21|1.81|3.01|1.61|0
1678460400000|2023-03-10 15:00:00|3.02|1.62|2.99|1.59|3.02|1.62|2.96|1.56|0
1678460700000|2023-03-10 15:05:00|3|1.6|3.1|1.7|3.1|1.7|2.91|1.51|0
1678461000000|2023-03-10 15:10:00|3.11|1.71|3.13|1.73|3.16|1.76|3.08|1.68|0
1678461300000|2023-03-10 15:15:00|3.14|1.74|3.18|1.78|3.19|1.79|3.13|1.73|0
1678461600000|2023-03-10 15:20:00|3.19|1.79|3.18|1.78|3.23|1.83|3.16|1.76|0
1678461900000|2023-03-10 15:25:00|3.17|1.77|3.33|1.93|3.35|1.95|3.16|1.76|0
1678462200000|2023-03-10 15:30:00|3.31|1.91|3.35|1.95|3.38|1.98|3.27|1.87|0
1678462500000|2023-03-10 15:35:00|3.33|1.93|3.35|1.95|3.36|1.96|3.3|1.9|0
1678462800000|2023-03-10 15:40:00|3.34|1.94|3.42|2.02|3.43|2.03|3.3|1.9|0
1678463100000|2023-03-10 15:45:00|3.43|2.03|3.77|2.37|3.78|2.38|3.33|1.93|0
1678463400000|2023-03-10 15:50:00|3.76|2.36|3.7|2.3|3.8|2.4|3.7|2.3|0
1678463700000|2023-03-10 15:55:00|3.68|2.28|3.64|2.24|3.78|2.38|3.55|2.15|0
1678464000000|2023-03-10 16:00:00|3.65|2.25|3.64|2.24|3.67|2.27|3.52|2.12|0
1678464300000|2023-03-10 16:05:00|3.65|2.25|3.61|2.21|3.65|2.25|3.6|2.2|0
1678464600000|2023-03-10 16:10:00|3.6|2.2|3.66|2.26|3.66|2.26|3.58|2.18|0
1678464900000|2023-03-10 16:15:00|3.65|2.25|3.69|2.29|3.69|2.29|3.64|2.24|0
1678465200000|2023-03-10 16:20:00|3.7|2.3|3.62|2.22|3.7|2.3|3.6|2.2|0
1678465500000|2023-03-10 16:25:00|3.63|2.23|3.38|1.98|3.64|2.24|3.38|1.98|0
1678465800000|2023-03-10 16:30:00|3.37|1.97|3.37|1.97|3.45|2.05|3.3|1.9|0
1678466100000|2023-03-10 16:35:00|3.36|1.96|3.49|2.09|3.5|2.1|3.3|1.9|0
1678466400000|2023-03-10 16:40:00|3.47|2.07|3.53|2.13|3.54|2.14|3.46|2.06|0
1678466700000|2023-03-10 16:45:00|3.54|2.14|3.58|2.18|3.69|2.29|3.48|2.08|0
1678467000000|2023-03-10 16:50:00|3.59|2.19|3.59|2.19|3.63|2.23|3.59|2.19|0
1678467300000|2023-03-10 16:55:00|3.61|2.21|3.65|2.25|3.66|2.26|3.6|2.2|0
1678467600000|2023-03-10 17:00:00|3.66|2.26|3.83|2.43|3.83|2.43|3.62|2.22|0
1678467900000|2023-03-10 17:05:00|3.82|2.42|4.07|2.67|4.07|2.67|3.81|2.41|0
1678468200000|2023-03-10 17:10:00|4.08|2.68|4.08|2.68|4.17|2.77|3.95|2.55|0
1678468500000|2023-03-10 17:15:00|4.09|2.69|4.16|2.76|4.16|2.76|4.05|2.65|0
1678468800000|2023-03-10 17:20:00|4.17|2.77|4.17|2.77|4.17|2.77|4.12|2.72|0
1678469100000|2023-03-10 17:25:00|4.16|2.76|4.14|2.74|4.19|2.79|4.14|2.74|0
1678469400000|2023-03-10 17:30:00|4.13|2.73|4.05|2.65|4.16|2.76|4.01|2.61|0
1678469700000|2023-03-10 17:35:00|4.04|2.64|4.04|2.64|4.08|2.68|4.01|2.61|0
1678470000000|2023-03-10 17:40:00|4.03|2.63|4.06|2.66|4.13|2.73|4|2.6|0
1678470300000|2023-03-10 17:45:00|4.07|2.67|4.1|2.7|4.1|2.7|4.04|2.64|0
1678470600000|2023-03-10 17:50:00|4.11|2.71|4.68|3.28|4.7|3.3|4.11|2.71|0
1678470900000|2023-03-10 17:55:00|4.69|3.29|4.76|3.36|4.77|3.37|4.55|3.15|0
1678471200000|2023-03-10 18:00:00|4.75|3.35|4.74|3.34|4.76|3.36|4.7|3.3|0
1678471500000|2023-03-10 18:05:00|4.73|3.33|4.74|3.34|4.77|3.37|4.71|3.31|0
1678471800000|2023-03-10 18:10:00|4.73|3.33|4.95|3.55|4.95|3.55|4.73|3.33|0
1678472100000|2023-03-10 18:15:00|4.96|3.56|5.16|3.76|5.16|3.76|4.96|3.56|0
1678472400000|2023-03-10 18:20:00|5.17|3.77|5.15|3.75|5.23|3.83|4.97|3.57|0
1678472700000|2023-03-10 18:25:00|5.16|3.76|5.21|3.81|5.26|3.86|5.15|3.75|0
1678473000000|2023-03-10 18:30:00|5.22|3.82|5.27|3.87|5.28|3.88|5.2|3.8|0
1678473300000|2023-03-10 18:35:00|5.28|3.88|5.27|3.87|5.29|3.89|5.23|3.83|0
1678473600000|2023-03-10 18:40:00|5.28|3.88|7.03|5.63|7.05|5.65|5.15|3.75|0
1678473900000|2023-03-10 18:45:00|7.04|5.64|7.1|5.7|7.11|5.71|7|5.6|0
1678474200000|2023-03-10 18:50:00|7.11|5.71|7.09|5.69|7.17|5.77|7.07|5.67|0
1678474500000|2023-03-10 18:55:00|7.1|5.7|7.08|5.68|7.13|5.73|7.08|5.68|0
1678474800000|2023-03-10 19:00:00|7.07|5.67|6.86|5.46|7.08|5.68|6.86|5.46|0
1678475100000|2023-03-10 19:05:00|6.84|5.44|6.78|5.38|6.95|5.55|6.78|5.38|0
1678475400000|2023-03-10 19:10:00|6.77|5.37|6.51|4.81|7.28|5.38|6.44|4.76|0
1678475700000|2023-03-10 19:15:00|6.52|4.82|6.5|4.81|6.62|4.9|6.47|4.78|0
1678476000000|2023-03-10 19:20:00|6.52|4.82|6.69|4.95|6.72|4.96|6.49|4.8|0
1678476300000|2023-03-10 19:25:00|6.7|4.96|6.74|4.98|6.76|5|6.68|4.94|0
1678476600000|2023-03-10 19:30:00|6.73|4.97|6.45|4.77|6.73|4.97|6.44|4.76|0
1678476900000|2023-03-10 19:35:00|6.44|4.76|6.25|4.62|6.47|4.78|6.21|4.59|0
1678477200000|2023-03-10 19:40:00|6.27|4.64|6.34|4.69|6.34|4.69|6.17|4.56|0
1678477500000|2023-03-10 19:45:00|6.33|4.68|6.07|4.49|6.33|4.68|6.07|4.49|0
1678477800000|2023-03-10 19:50:00|6.08|4.5|5.92|4.37|6.17|4.56|5.92|4.37|0
1678478100000|2023-03-10 19:55:00|5.93|4.39|5.83|4.31|5.94|4.39|5.71|4.22|0
1678478400000|2023-03-10 20:00:00|5.84|4.32|5.76|4.26|5.86|4.33|5.74|4.25|0
1678478700000|2023-03-10 20:05:00|5.77|4.28|5.76|4.26|5.92|4.37|5.75|4.25|0
1678479000000|2023-03-10 20:10:00|5.77|4.27|5.88|4.34|5.91|4.36|5.75|4.25|0
1678479300000|2023-03-10 20:15:00|5.89|4.35|6.27|4.64|6.27|4.64|5.82|4.3|0
1678479600000|2023-03-10 20:20:00|6.26|4.63|5.86|4.33|6.29|4.65|5.86|4.33|0
1678479900000|2023-03-10 20:25:00|5.85|4.32|5.8|4.29|5.88|4.35|5.78|4.27|0
1678480200000|2023-03-10 20:30:00|5.81|4.3|5.64|4.17|5.85|4.33|5.51|4.07|0
1678480500000|2023-03-10 20:35:00|5.65|4.18|5.74|4.24|5.75|4.25|5.64|4.17|0
1678480800000|2023-03-10 20:40:00|5.75|4.25|5.92|4.38|6.08|4.5|5.75|4.25|0
1678481100000|2023-03-10 20:45:00|5.94|4.39|5.94|4.39|5.95|4.4|5.9|4.36|0
1678481400000|2023-03-10 20:50:00|5.95|4.4|5.73|4.24|5.95|4.4|5.68|4.2|0
1678481700000|2023-03-10 20:55:00|5.75|4.25|5.56|4.11|5.76|4.26|5.55|4.1|0
1678482000000|2023-03-10 21:00:00|5.58|4.12|5.55|4.11|5.59|4.13|5.52|4.08|0
1678482300000|2023-03-10 21:05:00|5.56|4.1|5.58|4.12|5.58|4.12|5.56|4.1|0
1678482600000|2023-03-10 21:10:00|5.57|4.13|5.6|4.14|5.6|4.14|5.56|4.11|0
1678667400000|2023-03-13 00:30:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1678667700000|2023-03-13 00:35:00|4.66|3.06|4.7|3.1|4.71|3.11|4.65|3.05|0
1678668000000|2023-03-13 00:40:00|4.71|3.11|4.72|3.12|4.75|3.15|4.71|3.11|0
1678668300000|2023-03-13 00:45:00|4.73|3.13|4.7|3.1|4.75|3.15|4.7|3.1|0
1678668600000|2023-03-13 00:50:00|4.71|3.11|4.72|3.12|4.74|3.14|4.7|3.1|0
1678668900000|2023-03-13 00:55:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1678669200000|2023-03-13 01:00:00|4.74|3.14|4.7|3.1|4.76|3.16|4.68|3.08|0
1678669500000|2023-03-13 01:05:00|4.71|3.11|4.77|3.17|4.77|3.17|4.71|3.11|0
1678669800000|2023-03-13 01:10:00|4.78|3.18|4.8|3.2|4.81|3.21|4.77|3.17|0
1678670100000|2023-03-13 01:15:00|4.81|3.21|4.74|3.14|4.81|3.21|4.74|3.14|0
1678670400000|2023-03-13 01:20:00|4.75|3.15|4.6|3|4.76|3.16|4.59|2.99|0
1678670700000|2023-03-13 01:25:00|4.59|2.99|4.58|2.98|4.6|3|4.56|2.96|0
1678671000000|2023-03-13 01:30:00|4.57|2.97|4.64|3.04|4.65|3.05|4.57|2.97|0
1678671300000|2023-03-13 01:35:00|4.65|3.05|4.64|3.04|4.66|3.06|4.64|3.04|0
1678671600000|2023-03-13 01:40:00|4.63|3.03|4.6|3|4.63|3.03|4.59|2.99|0
1678671900000|2023-03-13 01:45:00|4.61|3.01|4.59|2.99|4.61|3.01|4.57|2.97|0
1678672200000|2023-03-13 01:50:00|4.6|3|4.63|3.03|4.63|3.03|4.6|3|0
1678672500000|2023-03-13 01:55:00|4.62|3.02|4.61|3.01|4.65|3.05|4.6|3|0
1678672800000|2023-03-13 02:00:00|4.6|3|4.58|2.98|4.63|3.03|4.56|2.96|0
1678673100000|2023-03-13 02:05:00|4.57|2.97|4.57|2.97|4.58|2.98|4.55|2.95|0
1678673400000|2023-03-13 02:10:00|4.59|2.99|4.55|2.95|4.59|2.99|4.55|2.95|0
1678673700000|2023-03-13 02:15:00|4.56|2.96|4.54|2.94|4.58|2.98|4.54|2.94|0
1678674000000|2023-03-13 02:20:00|4.55|2.95|4.51|2.91|4.55|2.95|4.49|2.89|0
1678674300000|2023-03-13 02:25:00|4.5|2.9|4.49|2.89|4.51|2.91|4.46|2.86|0
1678674600000|2023-03-13 02:30:00|4.48|2.88|4.42|2.82|4.48|2.88|4.4|2.8|0
1678674900000|2023-03-13 02:35:00|4.43|2.83|4.42|2.82|4.45|2.85|4.38|2.78|0
1678675200000|2023-03-13 02:40:00|4.43|2.83|4.42|2.82|4.45|2.85|4.4|2.8|0
1678675500000|2023-03-13 02:45:00|4.41|2.81|4.42|2.82|4.45|2.85|4.4|2.8|0
1678675800000|2023-03-13 02:50:00|4.41|2.81|4.4|2.8|4.42|2.82|4.39|2.79|0
1678676100000|2023-03-13 02:55:00|4.39|2.79|4.39|2.79|4.41|2.81|4.38|2.78|0
1678676400000|2023-03-13 03:00:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1678676700000|2023-03-13 03:05:00|4.4|2.8|4.37|2.77|4.4|2.8|4.36|2.76|0
1678677000000|2023-03-13 03:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1678677300000|2023-03-13 03:15:00|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1678677600000|2023-03-13 03:20:00|4.38|2.78|4.38|2.78|4.4|2.8|4.37|2.77|0
1678677900000|2023-03-13 03:25:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1678678200000|2023-03-13 03:30:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1678678500000|2023-03-13 03:35:00|4.4|2.8|4.36|2.76|4.4|2.8|4.33|2.73|0
1678678800000|2023-03-13 03:40:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1678679100000|2023-03-13 03:45:00|4.35|2.75|4.38|2.78|4.38|2.78|4.35|2.75|0
1678679400000|2023-03-13 03:50:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1678679700000|2023-03-13 03:55:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1678680000000|2023-03-13 04:00:00|4.37|2.77|4.37|2.77|4.37|2.77|4.35|2.75|0
1678680300000|2023-03-13 04:05:00|4.36|2.76|4.38|2.78|4.38|2.78|4.36|2.76|0
1678680600000|2023-03-13 04:10:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1678680900000|2023-03-13 04:15:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1678681200000|2023-03-13 04:20:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1678681500000|2023-03-13 04:25:00|4.39|2.79|4.39|2.79|4.39|2.79|4.38|2.78|0
1678681800000|2023-03-13 04:30:00|4.4|2.8|4.39|2.79|4.41|2.81|4.39|2.79|0
1678682100000|2023-03-13 04:35:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678682400000|2023-03-13 04:40:00|4.39|2.79|4.41|2.81|4.41|2.81|4.39|2.79|0
1678682700000|2023-03-13 04:45:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678683000000|2023-03-13 04:50:00|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1678683300000|2023-03-13 04:55:00|4.39|2.79|4.39|2.79|4.41|2.81|4.39|2.79|0
1678683600000|2023-03-13 05:00:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1678683900000|2023-03-13 05:05:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1678684200000|2023-03-13 05:10:00|4.39|2.79|4.38|2.78|4.41|2.81|4.38|2.78|0
1678684500000|2023-03-13 05:15:00|4.39|2.79|4.36|2.76|4.39|2.79|4.36|2.76|0
1678684800000|2023-03-13 05:20:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1678685100000|2023-03-13 05:25:00|4.38|2.78|4.39|2.79|4.39|2.79|4.37|2.77|0
1678685400000|2023-03-13 05:30:00|4.38|2.78|4.39|2.79|4.41|2.81|4.38|2.78|0
1678685700000|2023-03-13 05:35:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678686000000|2023-03-13 05:40:00|4.39|2.79|4.36|2.76|4.39|2.79|4.36|2.76|0
1678686300000|2023-03-13 05:45:00|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1678686600000|2023-03-13 05:50:00|4.34|2.74|4.34|2.74|4.34|2.74|4.32|2.72|0
1678686900000|2023-03-13 05:55:00|4.35|2.75|4.34|2.74|4.35|2.75|4.33|2.73|0
1678687200000|2023-03-13 06:00:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1678687500000|2023-03-13 06:05:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1678687800000|2023-03-13 06:10:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1678688100000|2023-03-13 06:15:00|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1678688400000|2023-03-13 06:20:00|4.23|2.83|4.19|2.79|4.24|2.84|4.18|2.78|0
1678688700000|2023-03-13 06:25:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1678689000000|2023-03-13 06:30:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1678689300000|2023-03-13 06:35:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1678689600000|2023-03-13 06:40:00|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1678689900000|2023-03-13 06:45:00|4.17|2.77|4.15|2.75|4.18|2.78|4.15|2.75|0
1678690200000|2023-03-13 06:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1678690500000|2023-03-13 06:55:00|4.15|2.75|4.17|2.77|4.17|2.77|4.14|2.74|0
1678690800000|2023-03-13 07:00:00|4.16|2.76|4.21|2.81|4.23|2.83|4.16|2.76|0
1678691100000|2023-03-13 07:05:00|4.22|2.82|4.72|3.32|5.07|3.67|4.22|2.82|0
1678691400000|2023-03-13 07:10:00|4.71|3.31|4.74|3.34|4.74|3.34|4.49|3.09|0
1678691700000|2023-03-13 07:15:00|4.75|3.35|4.74|3.34|4.77|3.37|4.74|3.34|0
1678692000000|2023-03-13 07:20:00|4.73|3.33|4.72|3.32|4.74|3.34|4.71|3.31|0
1678692300000|2023-03-13 07:25:00|4.71|3.31|4.78|3.38|4.78|3.38|4.71|3.31|0
1678692600000|2023-03-13 07:30:00|4.77|3.37|4.77|3.37|4.78|3.38|4.75|3.35|0
1678692900000|2023-03-13 07:35:00|4.78|3.38|4.75|3.35|4.79|3.39|4.75|3.35|0
1678693200000|2023-03-13 07:40:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1678693500000|2023-03-13 07:45:00|4.73|3.33|4.75|3.35|4.75|3.35|4.72|3.32|0
1678693800000|2023-03-13 07:50:00|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1678694100000|2023-03-13 07:55:00|4.76|3.36|4.64|3.24|4.76|3.36|4.64|3.24|0
1678694400000|2023-03-13 08:00:00|4.63|3.23|4.72|3.32|4.72|3.32|4.63|3.23|0
1678694700000|2023-03-13 08:05:00|4.73|3.33|4.73|3.33|4.74|3.34|4.71|3.31|0
1678695000000|2023-03-13 08:10:00|4.72|3.32|4.67|3.27|4.72|3.32|4.64|3.24|0
1678695300000|2023-03-13 08:15:00|4.68|3.28|4.71|3.31|4.71|3.31|4.64|3.24|0
1678695600000|2023-03-13 08:20:00|4.72|3.32|4.68|3.28|4.72|3.32|4.67|3.27|0
1678695900000|2023-03-13 08:25:00|4.67|3.27|4.78|3.38|4.79|3.39|4.66|3.26|0
1678696200000|2023-03-13 08:30:00|4.77|3.37|4.84|3.44|4.86|3.46|4.77|3.37|0
1678696500000|2023-03-13 08:35:00|4.85|3.45|4.9|3.5|4.92|3.52|4.56|3.16|0
1678696800000|2023-03-13 08:40:00|4.89|3.49|4.93|3.53|4.93|3.53|4.88|3.48|0
1678697100000|2023-03-13 08:45:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1678697400000|2023-03-13 08:50:00|5.01|3.61|5.21|3.81|5.23|3.83|5|3.6|0
1678697700000|2023-03-13 08:55:00|5.2|3.8|5.28|3.88|5.28|3.88|5.19|3.79|0
1678698000000|2023-03-13 09:00:00|5.29|3.89|5.36|3.96|5.37|3.97|5.26|3.86|0
1678698300000|2023-03-13 09:05:00|5.37|3.97|5.33|3.93|5.37|3.97|5.29|3.89|0
1678698600000|2023-03-13 09:10:00|5.34|3.94|5.33|3.93|5.4|3.99|5.3|3.9|0
1678698900000|2023-03-13 09:15:00|5.34|3.94|5.45|4.03|5.45|4.03|5.33|3.93|0
1678699200000|2023-03-13 09:20:00|5.44|4.02|5.58|4.13|5.63|4.16|5.43|4.02|0
1678699500000|2023-03-13 09:25:00|5.59|4.36|5.9|4.36|5.94|4.39|5.54|4.1|0
1678699800000|2023-03-13 09:30:00|5.91|4.37|5.94|4.39|6.02|4.45|5.89|4.36|0
1678700100000|2023-03-13 09:35:00|5.97|4.41|6.11|4.51|6.23|4.61|5.91|4.37|0
1678700400000|2023-03-13 09:40:00|6.09|4.5|5.96|4.41|6.1|4.51|5.94|4.39|0
1678700700000|2023-03-13 09:45:00|5.95|4.4|5.9|4.36|5.95|4.4|5.82|4.3|0
1678701000000|2023-03-13 09:50:00|5.88|4.35|5.95|4.4|5.98|4.42|5.86|4.33|0
1678701300000|2023-03-13 09:55:00|5.96|4.41|6.07|4.49|6.09|4.5|5.96|4.41|0
1678701600000|2023-03-13 10:00:00|6.08|4.5|5.93|4.38|6.09|4.5|5.93|4.38|0
1678701900000|2023-03-13 10:05:00|5.91|4.37|6.05|4.47|6.09|4.5|5.9|4.36|0
1678702200000|2023-03-13 10:10:00|6.04|4.46|6.11|4.52|6.13|4.53|6.01|4.44|0
1678702500000|2023-03-13 10:15:00|6.1|4.51|6.09|4.5|6.17|4.56|6.07|4.49|0
1678702800000|2023-03-13 10:20:00|6.08|4.48|6.06|4.48|6.08|4.49|5.99|4.43|0
1678703100000|2023-03-13 10:25:00|6.05|4.47|6|4.43|6.05|4.47|5.97|4.41|0
1678703400000|2023-03-13 10:30:00|5.99|4.44|5.97|4.41|6.05|4.47|5.92|4.38|0
1678703700000|2023-03-13 10:35:00|5.96|4.42|5.98|4.42|6.01|4.44|5.96|4.4|0
1678704000000|2023-03-13 10:40:00|5.99|4.43|6.05|4.47|6.05|4.47|5.96|4.4|0
1678704300000|2023-03-13 10:45:00|6.06|4.48|5.93|4.38|6.1|4.51|5.93|4.38|0
1678704600000|2023-03-13 10:50:00|5.94|4.39|5.91|4.37|6.02|4.45|5.9|4.36|0
1678704900000|2023-03-13 10:55:00|5.9|4.36|5.81|4.29|5.91|4.37|5.73|4.23|0
1678705200000|2023-03-13 11:00:00|5.79|4.28|5.59|4.13|5.81|4.29|5.58|4.12|0
1678705500000|2023-03-13 11:05:00|5.61|4.15|5.65|4.18|5.69|4.21|5.58|4.13|0
1678705800000|2023-03-13 11:10:00|5.67|4.19|5.76|4.26|5.79|4.28|5.67|4.19|0
1678706100000|2023-03-13 11:15:00|5.77|4.27|5.81|4.29|5.83|4.31|5.75|4.25|0
1678706400000|2023-03-13 11:20:00|5.82|4.3|5.9|4.36|5.9|4.36|5.82|4.3|0
1678706700000|2023-03-13 11:25:00|5.89|4.35|5.94|4.39|6|4.43|5.88|4.35|0
1678707000000|2023-03-13 11:30:00|5.92|4.38|5.95|4.4|5.97|4.42|5.85|4.33|0
1678707300000|2023-03-13 11:35:00|5.96|4.39|5.97|4.41|6|4.43|5.92|4.37|0
1678707600000|2023-03-13 11:40:00|5.98|4.42|6.13|4.53|6.15|4.54|5.98|4.42|0
1678707900000|2023-03-13 11:45:00|6.12|4.52|6.09|4.5|6.15|4.54|6.07|4.49|0
1678708200000|2023-03-13 11:50:00|6.1|4.51|6.3|4.65|6.3|4.65|6.07|4.49|0
1678708500000|2023-03-13 11:55:00|6.29|4.64|6.24|4.61|6.31|4.66|6.14|4.54|0
1678708800000|2023-03-13 12:00:00|6.25|4.62|6.32|4.67|6.32|4.67|6.15|4.55|0
1678709100000|2023-03-13 12:05:00|6.34|4.68|6.48|4.79|6.51|4.81|6.34|4.68|0
1678709400000|2023-03-13 12:10:00|6.49|4.8|6.52|4.82|6.72|4.96|6.48|4.79|0
1678709700000|2023-03-13 12:15:00|6.49|4.8|6.64|4.91|6.69|4.95|6.2|4.59|0
1678710000000|2023-03-13 12:20:00|6.63|4.9|6.54|4.84|6.63|4.9|6.48|4.79|0
1678710300000|2023-03-13 12:25:00|6.53|4.83|6.59|4.87|6.67|4.93|6.53|4.83|0
1678710600000|2023-03-13 12:30:00|6.6|4.88|6.7|4.95|6.72|4.97|6.54|4.83|0
1678710900000|2023-03-13 12:35:00|6.69|4.96|6.88|5.09|6.97|5.15|6.69|4.95|0
1678711200000|2023-03-13 12:40:00|6.89|5.1|7.03|5.19|7.05|5.21|6.88|5.09|0
1678711500000|2023-03-13 12:45:00|7.04|5.2|7.26|5.37|7.31|5.4|7.04|5.2|0
1678711800000|2023-03-13 12:50:00|7.23|5.35|7.24|5.35|7.25|5.36|6.54|4.84|0
1678712100000|2023-03-13 12:55:00|7.23|5.34|6.76|4.99|7.24|5.34|6.63|4.9|0
1678712400000|2023-03-13 13:00:00|6.73|4.97|6.78|5.01|6.93|5.12|6.68|4.94|0
1678712700000|2023-03-13 13:05:00|6.79|5.02|6.78|5.01|6.87|5.08|6.71|4.96|0
1678713000000|2023-03-13 13:10:00|6.79|5.02|6.78|5.01|6.81|5.04|6.68|4.94|0
1678713300000|2023-03-13 13:15:00|6.79|5.02|6.78|5.01|6.8|5.03|6.67|4.93|0
1678713600000|2023-03-13 13:20:00|6.77|5|6.81|5.03|6.85|5.06|6.73|4.97|0
1678713900000|2023-03-13 13:25:00|6.83|5.04|7.09|5.24|7.12|5.27|6.83|5.04|0
1678714200000|2023-03-13 13:30:00|7.08|5.23|7.71|5.7|7.72|5.71|6.75|4.99|0
1678714500000|2023-03-13 13:35:00|7.81|5.77|7.87|5.82|7.99|5.9|7.8|5.76|0
1678714800000|2023-03-13 13:40:00|7.82|5.78|7.77|5.74|7.99|5.9|7.76|5.73|0
1678715100000|2023-03-13 13:45:00|7.81|5.77|7.25|5.36|7.81|5.77|7.21|5.33|0
1678715400000|2023-03-13 13:50:00|7.2|5.32|6.82|5.04|7.22|5.34|6.56|4.85|0
1678715700000|2023-03-13 13:55:00|6.83|5.05|6.71|4.96|6.91|5.11|6.59|4.87|0
1678716000000|2023-03-13 14:00:00|6.73|4.97|6.68|4.94|6.83|5.05|6.64|4.91|0
1678716300000|2023-03-13 14:05:00|6.7|4.95|6.47|4.78|6.88|5.09|6.43|4.75|0
1678716600000|2023-03-13 14:10:00|6.46|4.75|6.62|4.9|6.72|4.97|6.42|4.74|0
1678716900000|2023-03-13 14:15:00|6.64|4.91|7.18|5.31|7.27|5.37|6.54|4.84|0
1678717200000|2023-03-13 14:20:00|7.2|5.32|6.98|5.16|7.2|5.32|6.9|5.1|0
1678717500000|2023-03-13 14:25:00|6.95|5.14|7.16|5.29|7.19|5.32|6.95|5.14|0
1678717800000|2023-03-13 14:30:00|7.07|5.23|6.82|5.04|7.16|5.29|6.72|4.97|0
1678718100000|2023-03-13 14:35:00|6.81|5.03|6.78|5.01|7|5.18|6.77|5|0
1678718400000|2023-03-13 14:40:00|6.77|5|6.92|5.11|7.08|5.24|6.74|4.98|0
1678718700000|2023-03-13 14:45:00|6.91|5.1|6.71|4.96|6.93|5.12|6.62|4.9|0
1678719000000|2023-03-13 14:50:00|6.68|4.94|6.84|5.06|6.98|5.16|6.65|4.91|0
1678719300000|2023-03-13 14:55:00|6.81|5.03|6.54|4.84|6.92|5.11|6.5|4.81|0
1678719600000|2023-03-13 15:00:00|6.51|4.81|6.52|4.82|6.6|4.88|6.32|4.67|0
1678719900000|2023-03-13 15:05:00|6.51|4.81|6.38|4.72|6.54|4.83|6.3|4.65|0
1678720200000|2023-03-13 15:10:00|6.39|4.69|6.31|4.66|6.39|4.71|6.15|4.55|0
1678720500000|2023-03-13 15:15:00|6.3|4.67|5.97|4.41|6.31|4.67|5.9|4.36|0
1678720800000|2023-03-13 15:20:00|5.95|4.4|6.01|4.44|6.1|4.51|5.88|4.35|0
1678721100000|2023-03-13 15:25:00|6.02|4.45|5.83|4.31|6.03|4.46|5.82|4.3|0
1678721400000|2023-03-13 15:30:00|5.84|4.32|6.03|4.46|6.16|4.55|5.82|4.3|0
1678721700000|2023-03-13 15:35:00|6.02|4.45|6.12|4.53|6.17|4.56|6.02|4.45|0
1678722000000|2023-03-13 15:40:00|6.15|4.54|6.16|4.55|6.16|4.55|6.13|4.53|0
1678722300000|2023-03-13 15:45:00|6.14|4.54|6.03|4.46|6.25|4.62|6|4.44|0
1678722600000|2023-03-13 15:50:00|6.05|4.47|6.19|4.58|6.2|4.58|5.99|4.43|0
1678722900000|2023-03-13 15:55:00|6.33|4.68|5.86|4.33|6.33|4.68|5.86|4.33|0
1678723200000|2023-03-13 16:00:00|5.84|4.32|5.93|4.39|5.98|4.42|5.68|4.2|0
1678723500000|2023-03-13 16:05:00|5.92|4.38|5.77|4.26|5.95|4.4|5.76|4.26|0
1678723800000|2023-03-13 16:10:00|5.78|4.27|5.93|4.38|6|4.43|5.77|4.26|0
1678724100000|2023-03-13 16:15:00|5.95|4.4|5.96|4.41|5.97|4.42|5.81|4.29|0
1678724400000|2023-03-13 16:20:00|5.95|4.4|6.1|4.51|6.1|4.51|5.91|4.37|0
1678724700000|2023-03-13 16:25:00|6.08|4.49|6.07|4.49|6.15|4.55|6.01|4.44|0
1678725000000|2023-03-13 16:30:00|6.06|4.48|5.72|4.23|6.26|4.63|5.7|4.21|0
1678725300000|2023-03-13 16:35:00|5.73|4.22|5.97|4.41|6.05|4.47|5.7|4.22|0
1678725600000|2023-03-13 16:40:00|5.96|4.4|5.89|4.35|5.97|4.41|5.77|4.27|0
1678725900000|2023-03-13 16:45:00|5.91|4.37|6.12|4.52|6.15|4.54|5.84|4.32|0
1678726200000|2023-03-13 16:50:00|6.1|4.51|6.06|4.48|6.17|4.56|6.02|4.45|0
1678726500000|2023-03-13 16:55:00|6.05|4.47|6.17|4.56|6.25|4.62|6.02|4.45|0
1678726800000|2023-03-13 17:00:00|6.16|4.55|6.46|4.77|6.49|4.8|6.16|4.55|0
1678727100000|2023-03-13 17:05:00|6.47|4.78|6.34|4.69|6.53|4.83|6.34|4.68|0
1678727400000|2023-03-13 17:10:00|6.35|4.68|6.23|4.61|6.37|4.71|6.2|4.59|0
1678727700000|2023-03-13 17:15:00|6.24|4.63|6.21|4.59|6.31|4.66|6.13|4.53|0
1678728000000|2023-03-13 17:20:00|6.23|4.6|6.32|4.67|6.32|4.67|6.2|4.58|0
1678728300000|2023-03-13 17:25:00|6.31|4.68|6.27|4.64|6.36|4.7|6.24|4.62|0
1678728600000|2023-03-13 17:30:00|6.28|4.62|6.39|4.73|6.39|4.73|6.25|4.62|0
1678728900000|2023-03-13 17:35:00|6.4|4.72|6.11|4.51|6.41|4.74|6.06|4.48|0
1678729200000|2023-03-13 17:40:00|6.1|4.5|5.91|4.37|6.13|4.53|5.9|4.36|0
1678729500000|2023-03-13 17:45:00|5.9|4.36|5.97|4.41|5.99|4.42|5.89|4.35|0
1678729800000|2023-03-13 17:50:00|5.96|4.4|5.96|4.41|5.97|4.41|5.88|4.34|0
1678730100000|2023-03-13 17:55:00|5.95|4.4|5.88|4.35|5.95|4.41|5.85|4.33|0
1678730400000|2023-03-13 18:00:00|5.87|4.34|5.81|4.3|5.9|4.36|5.73|4.24|0
1678730700000|2023-03-13 18:05:00|5.82|4.29|5.88|4.35|5.88|4.35|5.78|4.27|0
1678731000000|2023-03-13 18:10:00|5.89|4.33|5.76|4.26|5.89|4.34|5.68|4.2|0
1678731300000|2023-03-13 18:15:00|5.75|4.25|5.72|4.23|5.76|4.26|5.67|4.19|0
1678731600000|2023-03-13 18:20:00|5.73|4.24|5.68|4.2|5.77|4.26|5.67|4.19|0
1678731900000|2023-03-13 18:25:00|5.67|4.19|5.73|4.23|5.78|4.28|5.62|4.15|0
1678732200000|2023-03-13 18:30:00|5.7|4.22|5.62|4.15|5.71|4.22|5.57|4.12|0
1678732500000|2023-03-13 18:35:00|5.63|4.16|5.77|4.27|5.83|4.31|5.63|4.16|0
1678732800000|2023-03-13 18:40:00|5.79|4.26|5.72|4.23|5.81|4.29|5.65|4.18|0
1678733100000|2023-03-13 18:45:00|5.73|4.24|5.76|4.26|5.82|4.3|5.72|4.23|0
1678733400000|2023-03-13 18:50:00|5.77|4.27|5.75|4.25|5.8|4.29|5.72|4.22|0
1678733700000|2023-03-13 18:55:00|5.74|4.24|5.73|4.23|5.77|4.27|5.7|4.21|0
1678734000000|2023-03-13 19:00:00|5.71|4.22|5.85|4.32|5.85|4.32|5.66|4.18|0
1678734300000|2023-03-13 19:05:00|5.84|4.31|5.83|4.31|5.86|4.33|5.69|4.21|0
1678734600000|2023-03-13 19:10:00|5.81|4.3|5.89|4.36|6.07|4.49|5.81|4.3|0
1678734900000|2023-03-13 19:15:00|5.88|4.35|6|4.43|6|4.43|5.86|4.33|0
1678735200000|2023-03-13 19:20:00|5.99|4.44|6.19|4.57|6.21|4.59|5.99|4.44|0
1678735500000|2023-03-13 19:25:00|6.2|4.58|6.12|4.52|6.33|4.68|6.12|4.52|0
1678735800000|2023-03-13 19:30:00|6.11|4.51|6.02|4.45|6.12|4.53|5.99|4.43|0
1678736100000|2023-03-13 19:35:00|6.01|4.44|5.95|4.4|6.05|4.48|5.94|4.39|0
1678736400000|2023-03-13 19:40:00|5.97|4.41|5.96|4.41|6.01|4.45|5.85|4.32|0
1678736700000|2023-03-13 19:45:00|5.97|4.4|6.04|4.46|6.05|4.47|5.93|4.38|0
1678737000000|2023-03-13 19:50:00|6.08|4.47|6.15|4.54|6.16|4.55|6.07|4.47|0
1678737300000|2023-03-13 19:55:00|6.12|4.52|6.62|4.9|6.62|4.9|6.12|4.52|0
1678737600000|2023-03-13 20:00:00|6.61|4.89|6.13|4.53|6.61|4.89|6.11|4.51|0
1678737900000|2023-03-13 20:05:00|6.14|4.54|6.07|4.49|6.15|4.54|6.05|4.47|0
1678738200000|2023-03-13 20:10:00|6.06|4.48|6.08|4.5|6.1|4.51|6.06|4.48|0
1678738500000|2023-03-13 20:15:00|6.09|4.49|6.1|4.5|6.11|4.51|6.06|4.46|0
1678738800000|2023-03-13 20:20:00|6.11|4.51|6.13|4.53|6.14|4.54|6.1|4.5|0
1678739100000|2023-03-13 20:25:00|6.14|4.54|6.15|4.54|6.15|4.55|6.13|4.53|0
1678739400000|2023-03-13 20:30:00|6.14|4.55|6.15|4.55|6.15|4.55|6.13|4.53|0
1678739700000|2023-03-13 20:35:00|6.14|4.54|6.1|4.5|6.14|4.55|6.09|4.49|0
1678740000000|2023-03-13 20:40:00|6.11|4.51|6.13|4.53|6.14|4.54|6.1|4.5|0
1678740300000|2023-03-13 20:45:00|6.12|4.52|6.07|4.47|6.12|4.52|6.06|4.46|0
1678740600000|2023-03-13 20:50:00|6.08|4.48|6.07|4.47|6.1|4.5|6.06|4.46|0
1678740900000|2023-03-13 20:55:00|6.06|4.46|6.08|4.48|6.09|4.49|6.06|4.46|0
1678741200000|2023-03-13 21:00:00|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1678742400000|2023-03-13 21:20:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1678742700000|2023-03-13 21:25:00|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1678743300000|2023-03-13 21:35:00|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1678743600000|2023-03-13 21:40:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1678743900000|2023-03-13 21:45:00|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1678744200000|2023-03-13 21:50:00|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1678744500000|2023-03-13 21:55:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1678744800000|2023-03-13 22:00:00|6.08|4.48|6.05|4.45|6.08|4.48|6.01|4.41|0
1678745100000|2023-03-13 22:05:00|6.06|4.46|6.08|4.48|6.12|4.52|6.05|4.45|0
1678745400000|2023-03-13 22:10:00|6.07|4.47|6.08|4.48|6.1|4.5|6.06|4.46|0
1678745700000|2023-03-13 22:15:00|6.07|4.47|6.09|4.49|6.09|4.49|6.06|4.46|0
1678746000000|2023-03-13 22:20:00|6.1|4.5|6.05|4.45|6.1|4.5|6.04|4.44|0
1678746300000|2023-03-13 22:25:00|6.07|4.47|5.99|4.39|6.07|4.47|5.99|4.39|0
1678746600000|2023-03-13 22:30:00|6|4.4|6|4.4|6.02|4.42|5.99|4.39|0
1678746900000|2023-03-13 22:35:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1678747200000|2023-03-13 22:40:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1678747500000|2023-03-13 22:45:00|6.02|4.42|6.02|4.42|6.02|4.42|6|4.4|0
1678747800000|2023-03-13 22:50:00|6.01|4.41|6|4.4|6.02|4.42|6|4.4|0
1678748100000|2023-03-13 22:55:00|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1678748400000|2023-03-13 23:00:00|5.97|4.37|5.98|4.38|6.02|4.42|5.97|4.37|0
1678748700000|2023-03-13 23:05:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1678749000000|2023-03-13 23:10:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1678749300000|2023-03-13 23:15:00|5.99|4.39|5.99|4.39|6.01|4.41|5.99|4.39|0
1678749600000|2023-03-13 23:20:00|5.98|4.38|6.01|4.41|6.01|4.41|5.98|4.38|0
1678749900000|2023-03-13 23:25:00|6.02|4.42|6.08|4.48|6.1|4.5|6.02|4.42|0
1678750200000|2023-03-13 23:30:00|6.07|4.47|6.06|4.46|6.09|4.49|6.06|4.46|0
1678750500000|2023-03-13 23:35:00|6.07|4.47|6.04|4.44|6.07|4.47|6.04|4.44|0
1678750800000|2023-03-13 23:40:00|6.05|4.45|6.03|4.43|6.05|4.45|6.02|4.42|0
1678751100000|2023-03-13 23:45:00|6.04|4.44|6.02|4.42|6.05|4.45|6.02|4.42|0
1678751400000|2023-03-13 23:50:00|6.01|4.41|6.07|4.47|6.07|4.47|6.01|4.41|0
1678751700000|2023-03-13 23:55:00|6.06|4.46|6.09|4.49|6.1|4.5|6.05|4.45|0
1678667400000|2023-03-13 00:30:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1678667700000|2023-03-13 00:35:00|4.66|3.06|4.7|3.1|4.71|3.11|4.65|3.05|0
1678668000000|2023-03-13 00:40:00|4.71|3.11|4.72|3.12|4.75|3.15|4.71|3.11|0
1678668300000|2023-03-13 00:45:00|4.73|3.13|4.7|3.1|4.75|3.15|4.7|3.1|0
1678668600000|2023-03-13 00:50:00|4.71|3.11|4.72|3.12|4.74|3.14|4.7|3.1|0
1678668900000|2023-03-13 00:55:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1678669200000|2023-03-13 01:00:00|4.74|3.14|4.7|3.1|4.76|3.16|4.68|3.08|0
1678669500000|2023-03-13 01:05:00|4.71|3.11|4.77|3.17|4.77|3.17|4.71|3.11|0
1678669800000|2023-03-13 01:10:00|4.78|3.18|4.8|3.2|4.81|3.21|4.77|3.17|0
1678670100000|2023-03-13 01:15:00|4.81|3.21|4.74|3.14|4.81|3.21|4.74|3.14|0
1678670400000|2023-03-13 01:20:00|4.75|3.15|4.6|3|4.76|3.16|4.59|2.99|0
1678670700000|2023-03-13 01:25:00|4.59|2.99|4.58|2.98|4.6|3|4.56|2.96|0
1678671000000|2023-03-13 01:30:00|4.57|2.97|4.64|3.04|4.65|3.05|4.57|2.97|0
1678671300000|2023-03-13 01:35:00|4.65|3.05|4.64|3.04|4.66|3.06|4.64|3.04|0
1678671600000|2023-03-13 01:40:00|4.63|3.03|4.6|3|4.63|3.03|4.59|2.99|0
1678671900000|2023-03-13 01:45:00|4.61|3.01|4.59|2.99|4.61|3.01|4.57|2.97|0
1678672200000|2023-03-13 01:50:00|4.6|3|4.63|3.03|4.63|3.03|4.6|3|0
1678672500000|2023-03-13 01:55:00|4.62|3.02|4.61|3.01|4.65|3.05|4.6|3|0
1678672800000|2023-03-13 02:00:00|4.6|3|4.58|2.98|4.63|3.03|4.56|2.96|0
1678673100000|2023-03-13 02:05:00|4.57|2.97|4.57|2.97|4.58|2.98|4.55|2.95|0
1678673400000|2023-03-13 02:10:00|4.59|2.99|4.55|2.95|4.59|2.99|4.55|2.95|0
1678673700000|2023-03-13 02:15:00|4.56|2.96|4.54|2.94|4.58|2.98|4.54|2.94|0
1678674000000|2023-03-13 02:20:00|4.55|2.95|4.51|2.91|4.55|2.95|4.49|2.89|0
1678674300000|2023-03-13 02:25:00|4.5|2.9|4.49|2.89|4.51|2.91|4.46|2.86|0
1678674600000|2023-03-13 02:30:00|4.48|2.88|4.42|2.82|4.48|2.88|4.4|2.8|0
1678674900000|2023-03-13 02:35:00|4.43|2.83|4.42|2.82|4.45|2.85|4.38|2.78|0
1678675200000|2023-03-13 02:40:00|4.43|2.83|4.42|2.82|4.45|2.85|4.4|2.8|0
1678675500000|2023-03-13 02:45:00|4.41|2.81|4.42|2.82|4.45|2.85|4.4|2.8|0
1678675800000|2023-03-13 02:50:00|4.41|2.81|4.4|2.8|4.42|2.82|4.39|2.79|0
1678676100000|2023-03-13 02:55:00|4.39|2.79|4.39|2.79|4.41|2.81|4.38|2.78|0
1678676400000|2023-03-13 03:00:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1678676700000|2023-03-13 03:05:00|4.4|2.8|4.37|2.77|4.4|2.8|4.36|2.76|0
1678677000000|2023-03-13 03:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1678677300000|2023-03-13 03:15:00|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1678677600000|2023-03-13 03:20:00|4.38|2.78|4.38|2.78|4.4|2.8|4.37|2.77|0
1678677900000|2023-03-13 03:25:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1678678200000|2023-03-13 03:30:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1678678500000|2023-03-13 03:35:00|4.4|2.8|4.36|2.76|4.4|2.8|4.33|2.73|0
1678678800000|2023-03-13 03:40:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1678679100000|2023-03-13 03:45:00|4.35|2.75|4.38|2.78|4.38|2.78|4.35|2.75|0
1678679400000|2023-03-13 03:50:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1678679700000|2023-03-13 03:55:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1678680000000|2023-03-13 04:00:00|4.37|2.77|4.37|2.77|4.37|2.77|4.35|2.75|0
1678680300000|2023-03-13 04:05:00|4.36|2.76|4.38|2.78|4.38|2.78|4.36|2.76|0
1678680600000|2023-03-13 04:10:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1678680900000|2023-03-13 04:15:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1678681200000|2023-03-13 04:20:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1678681500000|2023-03-13 04:25:00|4.39|2.79|4.39|2.79|4.39|2.79|4.38|2.78|0
1678681800000|2023-03-13 04:30:00|4.4|2.8|4.39|2.79|4.41|2.81|4.39|2.79|0
1678682100000|2023-03-13 04:35:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678682400000|2023-03-13 04:40:00|4.39|2.79|4.41|2.81|4.41|2.81|4.39|2.79|0
1678682700000|2023-03-13 04:45:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678683000000|2023-03-13 04:50:00|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1678683300000|2023-03-13 04:55:00|4.39|2.79|4.39|2.79|4.41|2.81|4.39|2.79|0
1678683600000|2023-03-13 05:00:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1678683900000|2023-03-13 05:05:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1678684200000|2023-03-13 05:10:00|4.39|2.79|4.38|2.78|4.41|2.81|4.38|2.78|0
1678684500000|2023-03-13 05:15:00|4.39|2.79|4.36|2.76|4.39|2.79|4.36|2.76|0
1678684800000|2023-03-13 05:20:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1678685100000|2023-03-13 05:25:00|4.38|2.78|4.39|2.79|4.39|2.79|4.37|2.77|0
1678685400000|2023-03-13 05:30:00|4.38|2.78|4.39|2.79|4.41|2.81|4.38|2.78|0
1678685700000|2023-03-13 05:35:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1678686000000|2023-03-13 05:40:00|4.39|2.79|4.36|2.76|4.39|2.79|4.36|2.76|0
1678686300000|2023-03-13 05:45:00|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1678686600000|2023-03-13 05:50:00|4.34|2.74|4.34|2.74|4.34|2.74|4.32|2.72|0
1678686900000|2023-03-13 05:55:00|4.35|2.75|4.34|2.74|4.35|2.75|4.33|2.73|0
1678687200000|2023-03-13 06:00:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1678687500000|2023-03-13 06:05:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1678687800000|2023-03-13 06:10:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1678688100000|2023-03-13 06:15:00|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1678688400000|2023-03-13 06:20:00|4.23|2.83|4.19|2.79|4.24|2.84|4.18|2.78|0
1678688700000|2023-03-13 06:25:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1678689000000|2023-03-13 06:30:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1678689300000|2023-03-13 06:35:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1678689600000|2023-03-13 06:40:00|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1678689900000|2023-03-13 06:45:00|4.17|2.77|4.15|2.75|4.18|2.78|4.15|2.75|0
1678690200000|2023-03-13 06:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1678690500000|2023-03-13 06:55:00|4.15|2.75|4.17|2.77|4.17|2.77|4.14|2.74|0
1678690800000|2023-03-13 07:00:00|4.16|2.76|4.21|2.81|4.23|2.83|4.16|2.76|0
1678691100000|2023-03-13 07:05:00|4.22|2.82|4.72|3.32|5.07|3.67|4.22|2.82|0
1678691400000|2023-03-13 07:10:00|4.71|3.31|4.74|3.34|4.74|3.34|4.49|3.09|0
1678691700000|2023-03-13 07:15:00|4.75|3.35|4.74|3.34|4.77|3.37|4.74|3.34|0
1678692000000|2023-03-13 07:20:00|4.73|3.33|4.72|3.32|4.74|3.34|4.71|3.31|0
1678692300000|2023-03-13 07:25:00|4.71|3.31|4.78|3.38|4.78|3.38|4.71|3.31|0
1678692600000|2023-03-13 07:30:00|4.77|3.37|4.77|3.37|4.78|3.38|4.75|3.35|0
1678692900000|2023-03-13 07:35:00|4.78|3.38|4.75|3.35|4.79|3.39|4.75|3.35|0
1678693200000|2023-03-13 07:40:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1678693500000|2023-03-13 07:45:00|4.73|3.33|4.75|3.35|4.75|3.35|4.72|3.32|0
1678693800000|2023-03-13 07:50:00|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1678694100000|2023-03-13 07:55:00|4.76|3.36|4.64|3.24|4.76|3.36|4.64|3.24|0
1678694400000|2023-03-13 08:00:00|4.63|3.23|4.72|3.32|4.72|3.32|4.63|3.23|0
1678694700000|2023-03-13 08:05:00|4.73|3.33|4.73|3.33|4.74|3.34|4.71|3.31|0
1678695000000|2023-03-13 08:10:00|4.72|3.32|4.67|3.27|4.72|3.32|4.64|3.24|0
1678695300000|2023-03-13 08:15:00|4.68|3.28|4.71|3.31|4.71|3.31|4.64|3.24|0
1678695600000|2023-03-13 08:20:00|4.72|3.32|4.68|3.28|4.72|3.32|4.67|3.27|0
1678695900000|2023-03-13 08:25:00|4.67|3.27|4.78|3.38|4.79|3.39|4.66|3.26|0
1678696200000|2023-03-13 08:30:00|4.77|3.37|4.84|3.44|4.86|3.46|4.77|3.37|0
1678696500000|2023-03-13 08:35:00|4.85|3.45|4.9|3.5|4.92|3.52|4.56|3.16|0
1678696800000|2023-03-13 08:40:00|4.89|3.49|4.93|3.53|4.93|3.53|4.88|3.48|0
1678697100000|2023-03-13 08:45:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1678697400000|2023-03-13 08:50:00|5.01|3.61|5.21|3.81|5.23|3.83|5|3.6|0
1678697700000|2023-03-13 08:55:00|5.2|3.8|5.28|3.88|5.28|3.88|5.19|3.79|0
1678698000000|2023-03-13 09:00:00|5.29|3.89|5.36|3.96|5.37|3.97|5.26|3.86|0
1678698300000|2023-03-13 09:05:00|5.37|3.97|5.33|3.93|5.37|3.97|5.29|3.89|0
1678698600000|2023-03-13 09:10:00|5.34|3.94|5.33|3.93|5.4|3.99|5.3|3.9|0
1678698900000|2023-03-13 09:15:00|5.34|3.94|5.45|4.03|5.45|4.03|5.33|3.93|0
1678699200000|2023-03-13 09:20:00|5.44|4.02|5.58|4.13|5.63|4.16|5.43|4.02|0
1678699500000|2023-03-13 09:25:00|5.59|4.36|5.9|4.36|5.94|4.39|5.54|4.1|0
1678699800000|2023-03-13 09:30:00|5.91|4.37|5.94|4.39|6.02|4.45|5.89|4.36|0
1678700100000|2023-03-13 09:35:00|5.97|4.41|6.11|4.51|6.23|4.61|5.91|4.37|0
1678700400000|2023-03-13 09:40:00|6.09|4.5|5.96|4.41|6.1|4.51|5.94|4.39|0
1678700700000|2023-03-13 09:45:00|5.95|4.4|5.9|4.36|5.95|4.4|5.82|4.3|0
1678701000000|2023-03-13 09:50:00|5.88|4.35|5.95|4.4|5.98|4.42|5.86|4.33|0
1678701300000|2023-03-13 09:55:00|5.96|4.41|6.07|4.49|6.09|4.5|5.96|4.41|0
1678701600000|2023-03-13 10:00:00|6.08|4.5|5.93|4.38|6.09|4.5|5.93|4.38|0
1678701900000|2023-03-13 10:05:00|5.91|4.37|6.05|4.47|6.09|4.5|5.9|4.36|0
1678702200000|2023-03-13 10:10:00|6.04|4.46|6.11|4.52|6.13|4.53|6.01|4.44|0
1678702500000|2023-03-13 10:15:00|6.1|4.51|6.09|4.5|6.17|4.56|6.07|4.49|0
1678702800000|2023-03-13 10:20:00|6.08|4.48|6.06|4.48|6.08|4.49|5.99|4.43|0
1678703100000|2023-03-13 10:25:00|6.05|4.47|6|4.43|6.05|4.47|5.97|4.41|0
1678703400000|2023-03-13 10:30:00|5.99|4.44|5.97|4.41|6.05|4.47|5.92|4.38|0
1678703700000|2023-03-13 10:35:00|5.96|4.42|5.98|4.42|6.01|4.44|5.96|4.4|0
1678704000000|2023-03-13 10:40:00|5.99|4.43|6.05|4.47|6.05|4.47|5.96|4.4|0
1678704300000|2023-03-13 10:45:00|6.06|4.48|5.93|4.38|6.1|4.51|5.93|4.38|0
1678704600000|2023-03-13 10:50:00|5.94|4.39|5.91|4.37|6.02|4.45|5.9|4.36|0
1678704900000|2023-03-13 10:55:00|5.9|4.36|5.81|4.29|5.91|4.37|5.73|4.23|0
1678705200000|2023-03-13 11:00:00|5.79|4.28|5.59|4.13|5.81|4.29|5.58|4.12|0
1678705500000|2023-03-13 11:05:00|5.61|4.15|5.65|4.18|5.69|4.21|5.58|4.13|0
1678705800000|2023-03-13 11:10:00|5.67|4.19|5.76|4.26|5.79|4.28|5.67|4.19|0
1678706100000|2023-03-13 11:15:00|5.77|4.27|5.81|4.29|5.83|4.31|5.75|4.25|0
1678706400000|2023-03-13 11:20:00|5.82|4.3|5.9|4.36|5.9|4.36|5.82|4.3|0
1678706700000|2023-03-13 11:25:00|5.89|4.35|5.94|4.39|6|4.43|5.88|4.35|0
1678707000000|2023-03-13 11:30:00|5.92|4.38|5.95|4.4|5.97|4.42|5.85|4.33|0
1678707300000|2023-03-13 11:35:00|5.96|4.39|5.97|4.41|6|4.43|5.92|4.37|0
1678707600000|2023-03-13 11:40:00|5.98|4.42|6.13|4.53|6.15|4.54|5.98|4.42|0
1678707900000|2023-03-13 11:45:00|6.12|4.52|6.09|4.5|6.15|4.54|6.07|4.49|0
1678708200000|2023-03-13 11:50:00|6.1|4.51|6.3|4.65|6.3|4.65|6.07|4.49|0
1678708500000|2023-03-13 11:55:00|6.29|4.64|6.24|4.61|6.31|4.66|6.14|4.54|0
1678708800000|2023-03-13 12:00:00|6.25|4.62|6.32|4.67|6.32|4.67|6.15|4.55|0
1678709100000|2023-03-13 12:05:00|6.34|4.68|6.48|4.79|6.51|4.81|6.34|4.68|0
1678709400000|2023-03-13 12:10:00|6.49|4.8|6.52|4.82|6.72|4.96|6.48|4.79|0
1678709700000|2023-03-13 12:15:00|6.49|4.8|6.64|4.91|6.69|4.95|6.2|4.59|0
1678710000000|2023-03-13 12:20:00|6.63|4.9|6.54|4.84|6.63|4.9|6.48|4.79|0
1678710300000|2023-03-13 12:25:00|6.53|4.83|6.59|4.87|6.67|4.93|6.53|4.83|0
1678710600000|2023-03-13 12:30:00|6.6|4.88|6.7|4.95|6.72|4.97|6.54|4.83|0
1678710900000|2023-03-13 12:35:00|6.69|4.96|6.88|5.09|6.97|5.15|6.69|4.95|0
1678711200000|2023-03-13 12:40:00|6.89|5.1|7.03|5.19|7.05|5.21|6.88|5.09|0
1678711500000|2023-03-13 12:45:00|7.04|5.2|7.26|5.37|7.31|5.4|7.04|5.2|0
1678711800000|2023-03-13 12:50:00|7.23|5.35|7.24|5.35|7.25|5.36|6.54|4.84|0
1678712100000|2023-03-13 12:55:00|7.23|5.34|6.76|4.99|7.24|5.34|6.63|4.9|0
1678712400000|2023-03-13 13:00:00|6.73|4.97|6.78|5.01|6.93|5.12|6.68|4.94|0
1678712700000|2023-03-13 13:05:00|6.79|5.02|6.78|5.01|6.87|5.08|6.71|4.96|0
1678713000000|2023-03-13 13:10:00|6.79|5.02|6.78|5.01|6.81|5.04|6.68|4.94|0
1678713300000|2023-03-13 13:15:00|6.79|5.02|6.78|5.01|6.8|5.03|6.67|4.93|0
1678713600000|2023-03-13 13:20:00|6.77|5|6.81|5.03|6.85|5.06|6.73|4.97|0
1678713900000|2023-03-13 13:25:00|6.83|5.04|7.09|5.24|7.12|5.27|6.83|5.04|0
1678714200000|2023-03-13 13:30:00|7.08|5.23|7.71|5.7|7.72|5.71|6.75|4.99|0
1678714500000|2023-03-13 13:35:00|7.81|5.77|7.87|5.82|7.99|5.9|7.8|5.76|0
1678714800000|2023-03-13 13:40:00|7.82|5.78|7.77|5.74|7.99|5.9|7.76|5.73|0
1678715100000|2023-03-13 13:45:00|7.81|5.77|7.25|5.36|7.81|5.77|7.21|5.33|0
1678715400000|2023-03-13 13:50:00|7.2|5.32|6.82|5.04|7.22|5.34|6.56|4.85|0
1678715700000|2023-03-13 13:55:00|6.83|5.05|6.71|4.96|6.91|5.11|6.59|4.87|0
1678716000000|2023-03-13 14:00:00|6.73|4.97|6.68|4.94|6.83|5.05|6.64|4.91|0
1678716300000|2023-03-13 14:05:00|6.7|4.95|6.47|4.78|6.88|5.09|6.43|4.75|0
1678716600000|2023-03-13 14:10:00|6.46|4.75|6.62|4.9|6.72|4.97|6.42|4.74|0
1678716900000|2023-03-13 14:15:00|6.64|4.91|7.18|5.31|7.27|5.37|6.54|4.84|0
1678717200000|2023-03-13 14:20:00|7.2|5.32|6.98|5.16|7.2|5.32|6.9|5.1|0
1678717500000|2023-03-13 14:25:00|6.95|5.14|7.16|5.29|7.19|5.32|6.95|5.14|0
1678717800000|2023-03-13 14:30:00|7.07|5.23|6.82|5.04|7.16|5.29|6.72|4.97|0
1678718100000|2023-03-13 14:35:00|6.81|5.03|6.78|5.01|7|5.18|6.77|5|0
1678718400000|2023-03-13 14:40:00|6.77|5|6.92|5.11|7.08|5.24|6.74|4.98|0
1678718700000|2023-03-13 14:45:00|6.91|5.1|6.71|4.96|6.93|5.12|6.62|4.9|0
1678719000000|2023-03-13 14:50:00|6.68|4.94|6.84|5.06|6.98|5.16|6.65|4.91|0
1678719300000|2023-03-13 14:55:00|6.81|5.03|6.54|4.84|6.92|5.11|6.5|4.81|0
1678719600000|2023-03-13 15:00:00|6.51|4.81|6.52|4.82|6.6|4.88|6.32|4.67|0
1678719900000|2023-03-13 15:05:00|6.51|4.81|6.38|4.72|6.54|4.83|6.3|4.65|0
1678720200000|2023-03-13 15:10:00|6.39|4.69|6.31|4.66|6.39|4.71|6.15|4.55|0
1678720500000|2023-03-13 15:15:00|6.3|4.67|5.97|4.41|6.31|4.67|5.9|4.36|0
1678720800000|2023-03-13 15:20:00|5.95|4.4|6.01|4.44|6.1|4.51|5.88|4.35|0
1678721100000|2023-03-13 15:25:00|6.02|4.45|5.83|4.31|6.03|4.46|5.82|4.3|0
1678721400000|2023-03-13 15:30:00|5.84|4.32|6.03|4.46|6.16|4.55|5.82|4.3|0
1678721700000|2023-03-13 15:35:00|6.02|4.45|6.12|4.53|6.17|4.56|6.02|4.45|0
1678722000000|2023-03-13 15:40:00|6.15|4.54|6.16|4.55|6.16|4.55|6.13|4.53|0
1678722300000|2023-03-13 15:45:00|6.14|4.54|6.03|4.46|6.25|4.62|6|4.44|0
1678722600000|2023-03-13 15:50:00|6.05|4.47|6.19|4.58|6.2|4.58|5.99|4.43|0
1678722900000|2023-03-13 15:55:00|6.33|4.68|5.86|4.33|6.33|4.68|5.86|4.33|0
1678723200000|2023-03-13 16:00:00|5.84|4.32|5.93|4.39|5.98|4.42|5.68|4.2|0
1678723500000|2023-03-13 16:05:00|5.92|4.38|5.77|4.26|5.95|4.4|5.76|4.26|0
1678723800000|2023-03-13 16:10:00|5.78|4.27|5.93|4.38|6|4.43|5.77|4.26|0
1678724100000|2023-03-13 16:15:00|5.95|4.4|5.96|4.41|5.97|4.42|5.81|4.29|0
1678724400000|2023-03-13 16:20:00|5.95|4.4|6.1|4.51|6.1|4.51|5.91|4.37|0
1678724700000|2023-03-13 16:25:00|6.08|4.49|6.07|4.49|6.15|4.55|6.01|4.44|0
1678725000000|2023-03-13 16:30:00|6.06|4.48|5.72|4.23|6.26|4.63|5.7|4.21|0
1678725300000|2023-03-13 16:35:00|5.73|4.22|5.97|4.41|6.05|4.47|5.7|4.22|0
1678725600000|2023-03-13 16:40:00|5.96|4.4|5.89|4.35|5.97|4.41|5.77|4.27|0
1678725900000|2023-03-13 16:45:00|5.91|4.37|6.12|4.52|6.15|4.54|5.84|4.32|0
1678726200000|2023-03-13 16:50:00|6.1|4.51|6.06|4.48|6.17|4.56|6.02|4.45|0
1678726500000|2023-03-13 16:55:00|6.05|4.47|6.17|4.56|6.25|4.62|6.02|4.45|0
1678726800000|2023-03-13 17:00:00|6.16|4.55|6.46|4.77|6.49|4.8|6.16|4.55|0
1678727100000|2023-03-13 17:05:00|6.47|4.78|6.34|4.69|6.53|4.83|6.34|4.68|0
1678727400000|2023-03-13 17:10:00|6.35|4.68|6.23|4.61|6.37|4.71|6.2|4.59|0
1678727700000|2023-03-13 17:15:00|6.24|4.63|6.21|4.59|6.31|4.66|6.13|4.53|0
1678728000000|2023-03-13 17:20:00|6.23|4.6|6.32|4.67|6.32|4.67|6.2|4.58|0
1678728300000|2023-03-13 17:25:00|6.31|4.68|6.27|4.64|6.36|4.7|6.24|4.62|0
1678728600000|2023-03-13 17:30:00|6.28|4.62|6.39|4.73|6.39|4.73|6.25|4.62|0
1678728900000|2023-03-13 17:35:00|6.4|4.72|6.11|4.51|6.41|4.74|6.06|4.48|0
1678729200000|2023-03-13 17:40:00|6.1|4.5|5.91|4.37|6.13|4.53|5.9|4.36|0
1678729500000|2023-03-13 17:45:00|5.9|4.36|5.97|4.41|5.99|4.42|5.89|4.35|0
1678729800000|2023-03-13 17:50:00|5.96|4.4|5.96|4.41|5.97|4.41|5.88|4.34|0
1678730100000|2023-03-13 17:55:00|5.95|4.4|5.88|4.35|5.95|4.41|5.85|4.33|0
1678730400000|2023-03-13 18:00:00|5.87|4.34|5.81|4.3|5.9|4.36|5.73|4.24|0
1678730700000|2023-03-13 18:05:00|5.82|4.29|5.88|4.35|5.88|4.35|5.78|4.27|0
1678731000000|2023-03-13 18:10:00|5.89|4.33|5.76|4.26|5.89|4.34|5.68|4.2|0
1678731300000|2023-03-13 18:15:00|5.75|4.25|5.72|4.23|5.76|4.26|5.67|4.19|0
1678731600000|2023-03-13 18:20:00|5.73|4.24|5.68|4.2|5.77|4.26|5.67|4.19|0
1678731900000|2023-03-13 18:25:00|5.67|4.19|5.73|4.23|5.78|4.28|5.62|4.15|0
1678732200000|2023-03-13 18:30:00|5.7|4.22|5.62|4.15|5.71|4.22|5.57|4.12|0
1678732500000|2023-03-13 18:35:00|5.63|4.16|5.77|4.27|5.83|4.31|5.63|4.16|0
1678732800000|2023-03-13 18:40:00|5.79|4.26|5.72|4.23|5.81|4.29|5.65|4.18|0
1678733100000|2023-03-13 18:45:00|5.73|4.24|5.76|4.26|5.82|4.3|5.72|4.23|0
1678733400000|2023-03-13 18:50:00|5.77|4.27|5.75|4.25|5.8|4.29|5.72|4.22|0
1678733700000|2023-03-13 18:55:00|5.74|4.24|5.73|4.23|5.77|4.27|5.7|4.21|0
1678734000000|2023-03-13 19:00:00|5.71|4.22|5.85|4.32|5.85|4.32|5.66|4.18|0
1678734300000|2023-03-13 19:05:00|5.84|4.31|5.83|4.31|5.86|4.33|5.69|4.21|0
1678734600000|2023-03-13 19:10:00|5.81|4.3|5.89|4.36|6.07|4.49|5.81|4.3|0
1678734900000|2023-03-13 19:15:00|5.88|4.35|6|4.43|6|4.43|5.86|4.33|0
1678735200000|2023-03-13 19:20:00|5.99|4.44|6.19|4.57|6.21|4.59|5.99|4.44|0
1678735500000|2023-03-13 19:25:00|6.2|4.58|6.12|4.52|6.33|4.68|6.12|4.52|0
1678735800000|2023-03-13 19:30:00|6.11|4.51|6.02|4.45|6.12|4.53|5.99|4.43|0
1678736100000|2023-03-13 19:35:00|6.01|4.44|5.95|4.4|6.05|4.48|5.94|4.39|0
1678736400000|2023-03-13 19:40:00|5.97|4.41|5.96|4.41|6.01|4.45|5.85|4.32|0
1678736700000|2023-03-13 19:45:00|5.97|4.4|6.04|4.46|6.05|4.47|5.93|4.38|0
1678737000000|2023-03-13 19:50:00|6.08|4.47|6.15|4.54|6.16|4.55|6.07|4.47|0
1678737300000|2023-03-13 19:55:00|6.12|4.52|6.62|4.9|6.62|4.9|6.12|4.52|0
1678737600000|2023-03-13 20:00:00|6.61|4.89|6.13|4.53|6.61|4.89|6.11|4.51|0
1678737900000|2023-03-13 20:05:00|6.14|4.54|6.07|4.49|6.15|4.54|6.05|4.47|0
1678738200000|2023-03-13 20:10:00|6.06|4.48|6.08|4.5|6.1|4.51|6.06|4.48|0
1678738500000|2023-03-13 20:15:00|6.09|4.49|6.1|4.5|6.11|4.51|6.06|4.46|0
1678738800000|2023-03-13 20:20:00|6.11|4.51|6.13|4.53|6.14|4.54|6.1|4.5|0
1678739100000|2023-03-13 20:25:00|6.14|4.54|6.15|4.54|6.15|4.55|6.13|4.53|0
1678739400000|2023-03-13 20:30:00|6.14|4.55|6.15|4.55|6.15|4.55|6.13|4.53|0
1678739700000|2023-03-13 20:35:00|6.14|4.54|6.1|4.5|6.14|4.55|6.09|4.49|0
1678740000000|2023-03-13 20:40:00|6.11|4.51|6.13|4.53|6.14|4.54|6.1|4.5|0
1678740300000|2023-03-13 20:45:00|6.12|4.52|6.07|4.47|6.12|4.52|6.06|4.46|0
1678740600000|2023-03-13 20:50:00|6.08|4.48|6.07|4.47|6.1|4.5|6.06|4.46|0
1678740900000|2023-03-13 20:55:00|6.06|4.46|6.08|4.48|6.09|4.49|6.06|4.46|0
1678741200000|2023-03-13 21:00:00|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1678742400000|2023-03-13 21:20:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1678742700000|2023-03-13 21:25:00|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1678743300000|2023-03-13 21:35:00|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1678743600000|2023-03-13 21:40:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1678743900000|2023-03-13 21:45:00|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1678744200000|2023-03-13 21:50:00|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1678744500000|2023-03-13 21:55:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1678744800000|2023-03-13 22:00:00|6.08|4.48|6.05|4.45|6.08|4.48|6.01|4.41|0
1678745100000|2023-03-13 22:05:00|6.06|4.46|6.08|4.48|6.12|4.52|6.05|4.45|0
1678745400000|2023-03-13 22:10:00|6.07|4.47|6.08|4.48|6.1|4.5|6.06|4.46|0
1678745700000|2023-03-13 22:15:00|6.07|4.47|6.09|4.49|6.09|4.49|6.06|4.46|0
1678746000000|2023-03-13 22:20:00|6.1|4.5|6.05|4.45|6.1|4.5|6.04|4.44|0
1678746300000|2023-03-13 22:25:00|6.07|4.47|5.99|4.39|6.07|4.47|5.99|4.39|0
1678746600000|2023-03-13 22:30:00|6|4.4|6|4.4|6.02|4.42|5.99|4.39|0
1678746900000|2023-03-13 22:35:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1678747200000|2023-03-13 22:40:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1678747500000|2023-03-13 22:45:00|6.02|4.42|6.02|4.42|6.02|4.42|6|4.4|0
1678747800000|2023-03-13 22:50:00|6.01|4.41|6|4.4|6.02|4.42|6|4.4|0
1678748100000|2023-03-13 22:55:00|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1678748400000|2023-03-13 23:00:00|5.97|4.37|5.98|4.38|6.02|4.42|5.97|4.37|0
1678748700000|2023-03-13 23:05:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1678749000000|2023-03-13 23:10:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1678749300000|2023-03-13 23:15:00|5.99|4.39|5.99|4.39|6.01|4.41|5.99|4.39|0
1678749600000|2023-03-13 23:20:00|5.98|4.38|6.01|4.41|6.01|4.41|5.98|4.38|0
1678749900000|2023-03-13 23:25:00|6.02|4.42|6.08|4.48|6.1|4.5|6.02|4.42|0
1678750200000|2023-03-13 23:30:00|6.07|4.47|6.06|4.46|6.09|4.49|6.06|4.46|0
1678750500000|2023-03-13 23:35:00|6.07|4.47|6.04|4.44|6.07|4.47|6.04|4.44|0
1678750800000|2023-03-13 23:40:00|6.05|4.45|6.03|4.43|6.05|4.45|6.02|4.42|0
1678751100000|2023-03-13 23:45:00|6.04|4.44|6.02|4.42|6.05|4.45|6.02|4.42|0
1678751400000|2023-03-13 23:50:00|6.01|4.41|6.07|4.47|6.07|4.47|6.01|4.41|0
1678751700000|2023-03-13 23:55:00|6.06|4.46|6.09|4.49|6.1|4.5|6.05|4.45|0
1678752000000|2023-03-14 00:00:00|6.08|4.48|6.1|4.5|6.12|4.52|6.08|4.48|0
1678752300000|2023-03-14 00:05:00|6.09|4.49|6.1|4.5|6.12|4.52|6.09|4.49|0
1678752600000|2023-03-14 00:10:00|6.11|4.51|6.07|4.47|6.11|4.51|6.04|4.44|0
1678752900000|2023-03-14 00:15:00|6.06|4.46|6|4.4|6.08|4.48|5.95|4.35|0
1678753200000|2023-03-14 00:20:00|6.01|4.41|6.01|4.41|6.02|4.42|5.99|4.39|0
1678753500000|2023-03-14 00:25:00|6|4.4|5.97|4.37|6.01|4.41|5.97|4.37|0
1678753800000|2023-03-14 00:30:00|5.96|4.36|5.98|4.38|5.98|4.38|5.94|4.34|0
1678754100000|2023-03-14 00:35:00|5.97|4.37|5.97|4.37|5.99|4.39|5.96|4.36|0
1678754400000|2023-03-14 00:40:00|5.98|4.38|5.99|4.39|6.01|4.41|5.96|4.36|0
1678754700000|2023-03-14 00:45:00|6|4.4|5.94|4.34|6|4.4|5.94|4.34|0
1678755000000|2023-03-14 00:50:00|5.93|4.33|5.96|4.36|5.97|4.37|5.93|4.33|0
1678755300000|2023-03-14 00:55:00|5.97|4.37|6.01|4.41|6.01|4.41|5.97|4.37|0
1678755600000|2023-03-14 01:00:00|6|4.4|6|4.4|6.01|4.41|5.98|4.38|0
1678755900000|2023-03-14 01:05:00|5.99|4.39|6|4.4|6.01|4.41|5.98|4.38|0
1678756200000|2023-03-14 01:10:00|6.01|4.41|6|4.4|6.01|4.41|5.98|4.38|0
1678756500000|2023-03-14 01:15:00|5.99|4.39|5.97|4.37|6|4.4|5.97|4.37|0
1678756800000|2023-03-14 01:20:00|5.96|4.36|5.94|4.34|5.96|4.36|5.92|4.32|0
1678757100000|2023-03-14 01:25:00|5.95|4.35|5.96|4.36|5.96|4.36|5.94|4.34|0
1678757400000|2023-03-14 01:30:00|5.97|4.37|5.97|4.37|5.98|4.38|5.94|4.34|0
1678757700000|2023-03-14 01:35:00|5.98|4.38|5.97|4.37|5.99|4.39|5.97|4.37|0
1678758000000|2023-03-14 01:40:00|5.98|4.38|5.98|4.38|6.03|4.43|5.96|4.36|0
1678758300000|2023-03-14 01:45:00|5.99|4.39|5.95|4.35|5.99|4.39|5.94|4.34|0
1678758600000|2023-03-14 01:50:00|5.97|4.37|5.98|4.38|5.98|4.38|5.95|4.35|0
1678758900000|2023-03-14 01:55:00|5.97|4.37|5.97|4.37|6|4.4|5.96|4.36|0
1678759200000|2023-03-14 02:00:00|5.96|4.36|5.92|4.32|5.97|4.37|5.91|4.31|0
1678759500000|2023-03-14 02:05:00|5.93|4.33|5.84|4.24|5.93|4.33|5.84|4.24|0
1678759800000|2023-03-14 02:10:00|5.85|4.25|5.83|4.23|5.86|4.26|5.83|4.23|0
1678760100000|2023-03-14 02:15:00|5.84|4.24|5.85|4.25|5.86|4.26|5.84|4.24|0
1678760400000|2023-03-14 02:20:00|5.84|4.24|5.84|4.24|5.85|4.25|5.83|4.23|0
1678760700000|2023-03-14 02:25:00|5.83|4.23|5.84|4.24|5.85|4.25|5.83|4.23|0
1678761000000|2023-03-14 02:30:00|5.83|4.23|5.85|4.25|5.87|4.27|5.83|4.23|0
1678761300000|2023-03-14 02:35:00|5.84|4.24|6|4.4|6.16|4.56|5.84|4.24|0
1678761600000|2023-03-14 02:40:00|6.01|4.41|6.01|4.41|6.02|4.42|6|4.4|0
1678761900000|2023-03-14 02:45:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1678762200000|2023-03-14 02:50:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1678762500000|2023-03-14 02:55:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1678762800000|2023-03-14 03:00:00|6|4.4|6.04|4.44|6.04|4.44|6|4.4|0
1678763100000|2023-03-14 03:05:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1678763400000|2023-03-14 03:10:00|6.05|4.45|6.01|4.41|6.06|4.46|6.01|4.41|0
1678763700000|2023-03-14 03:15:00|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1678764000000|2023-03-14 03:20:00|6.01|4.41|5.99|4.39|6.01|4.41|5.98|4.38|0
1678764300000|2023-03-14 03:25:00|5.98|4.38|6.01|4.41|6.01|4.41|5.98|4.38|0
1678764600000|2023-03-14 03:30:00|6|4.4|5.98|4.38|6.02|4.42|5.97|4.37|0
1678764900000|2023-03-14 03:35:00|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1678765200000|2023-03-14 03:40:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1678765500000|2023-03-14 03:45:00|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1678765800000|2023-03-14 03:50:00|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1678766100000|2023-03-14 03:55:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1678766400000|2023-03-14 04:00:00|5.99|4.39|6|4.4|6.01|4.41|5.98|4.38|0
1678766700000|2023-03-14 04:05:00|5.99|4.39|5.98|4.38|6|4.4|5.98|4.38|0
1678767000000|2023-03-14 04:10:00|5.97|4.37|5.99|4.39|5.99|4.39|5.97|4.37|0
1678767300000|2023-03-14 04:15:00|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1678767600000|2023-03-14 04:20:00|5.98|4.38|5.97|4.37|5.98|4.38|5.96|4.36|0
1678767900000|2023-03-14 04:25:00|5.96|4.36|5.96|4.36|5.97|4.37|5.96|4.36|0
1678768200000|2023-03-14 04:30:00|5.97|4.37|5.97|4.37|5.98|4.38|5.96|4.36|0
1678768500000|2023-03-14 04:35:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1678768800000|2023-03-14 04:40:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1678769100000|2023-03-14 04:45:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1678769400000|2023-03-14 04:50:00|6.01|4.41|6.01|4.41|6.02|4.42|6|4.4|0
1678769700000|2023-03-14 04:55:00|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1678770000000|2023-03-14 05:00:00|6.01|4.41|6|4.4|6.02|4.42|5.99|4.39|0
1678770300000|2023-03-14 05:05:00|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1678770600000|2023-03-14 05:10:00|5.98|4.38|6|4.4|6|4.4|5.96|4.36|0
1678770900000|2023-03-14 05:15:00|5.99|4.39|6.03|4.43|6.03|4.43|5.99|4.39|0
1678771200000|2023-03-14 05:20:00|6.02|4.42|6.03|4.43|6.04|4.44|6.01|4.41|0
1678771500000|2023-03-14 05:25:00|6.04|4.44|6.1|4.5|6.1|4.5|6.03|4.43|0
1678771800000|2023-03-14 05:30:00|6.11|4.51|6.06|4.46|6.11|4.51|6.05|4.45|0
1678772100000|2023-03-14 05:35:00|6.07|4.47|6.11|4.51|6.11|4.51|6.06|4.46|0
1678772400000|2023-03-14 05:40:00|6.12|4.52|6.11|4.51|6.13|4.53|6.1|4.5|0
1678772700000|2023-03-14 05:45:00|6.12|4.52|6.11|4.51|6.12|4.52|6.09|4.49|0
1678773000000|2023-03-14 05:50:00|6.12|4.52|6.12|4.52|6.12|4.52|6.09|4.49|0
1678773300000|2023-03-14 05:55:00|6.11|4.51|6.02|4.42|6.12|4.52|6.01|4.41|0
1678773600000|2023-03-14 06:00:00|6.01|4.41|6.04|4.44|6.04|4.44|6.01|4.41|0
1678773900000|2023-03-14 06:05:00|6.02|4.45|5.99|4.43|6.03|4.46|5.98|4.42|0
1678774200000|2023-03-14 06:10:00|6|4.42|6.14|4.54|6.16|4.56|5.98|4.42|0
1678774500000|2023-03-14 06:15:00|6.13|4.53|6.18|4.57|6.21|4.59|6.1|4.51|0
1678774800000|2023-03-14 06:20:00|6.17|4.56|6.12|4.52|6.19|4.57|6.09|4.5|0
1678775100000|2023-03-14 06:25:00|6.11|4.51|6.11|4.52|6.12|4.52|6.08|4.49|0
1678775400000|2023-03-14 06:30:00|6.1|4.51|6.12|4.52|6.12|4.53|6.08|4.5|0
1678775700000|2023-03-14 06:35:00|6.11|4.51|6.07|4.49|6.12|4.52|6.07|4.49|0
1678776000000|2023-03-14 06:40:00|6.08|4.5|6.1|4.51|6.14|4.54|6.06|4.48|0
1678776300000|2023-03-14 06:45:00|6.11|4.52|6.04|4.47|6.12|4.52|6.04|4.47|0
1678776600000|2023-03-14 06:50:00|6.05|4.48|6.07|4.49|6.09|4.5|6.04|4.48|0
1678776900000|2023-03-14 06:55:00|6.08|4.48|6.02|4.45|6.08|4.49|6.01|4.44|0
1678777200000|2023-03-14 07:00:00|6|4.43|5.94|4.39|6|4.44|5.93|4.38|0
1678777500000|2023-03-14 07:05:00|5.95|4.4|5.96|4.41|6|4.44|5.94|4.39|0
1678777800000|2023-03-14 07:10:00|5.97|4.39|5.96|4.4|5.97|4.41|5.91|4.37|0
1678778100000|2023-03-14 07:15:00|5.95|4.41|6.04|4.47|6.05|4.47|5.95|4.4|0
1678778400000|2023-03-14 07:20:00|6.03|4.46|6.01|4.44|6.04|4.47|5.99|4.43|0
1678778700000|2023-03-14 07:25:00|6|4.45|6.06|4.48|6.11|4.52|6|4.44|0
1678779000000|2023-03-14 07:30:00|6.05|4.47|6.01|4.44|6.09|4.5|6.01|4.44|0
1678779300000|2023-03-14 07:35:00|6|4.45|6.01|4.44|6.02|4.45|5.96|4.4|0
1678779600000|2023-03-14 07:40:00|6.02|4.45|6.02|4.45|6.03|4.46|5.99|4.43|0
1678779900000|2023-03-14 07:45:00|6.03|4.46|6.04|4.47|6.08|4.49|6.02|4.45|0
1678780200000|2023-03-14 07:50:00|6.05|4.46|6.06|4.48|6.07|4.48|6.04|4.46|0
1678780500000|2023-03-14 07:55:00|6.07|4.47|6|4.44|6.07|4.48|5.98|4.42|0
1678780800000|2023-03-14 08:00:00|5.97|4.41|6.02|4.45|6.02|4.45|5.93|4.38|0
1678781100000|2023-03-14 08:05:00|6.01|4.44|5.96|4.4|6.03|4.46|5.9|4.36|0
1678781400000|2023-03-14 08:10:00|5.95|4.41|5.93|4.38|6.05|4.47|5.93|4.38|0
1678781700000|2023-03-14 08:15:00|5.94|4.39|6.01|4.44|6.03|4.46|5.9|4.36|0
1678782000000|2023-03-14 08:20:00|6|4.43|6.01|4.44|6.04|4.46|5.97|4.41|0
1678782300000|2023-03-14 08:25:00|6.02|4.45|5.92|4.37|6.04|4.46|5.91|4.37|0
1678782600000|2023-03-14 08:30:00|5.93|4.38|5.92|4.37|5.95|4.4|5.9|4.36|0
1678782900000|2023-03-14 08:35:00|5.91|4.38|5.88|4.35|5.93|4.38|5.86|4.33|0
1678783200000|2023-03-14 08:40:00|5.89|4.36|5.9|4.36|5.91|4.37|5.86|4.33|0
1678783500000|2023-03-14 08:45:00|5.94|4.39|5.86|4.33|5.94|4.39|5.85|4.32|0
1678783800000|2023-03-14 08:50:00|5.87|4.34|5.88|4.35|5.91|4.37|5.85|4.32|0
1678784100000|2023-03-14 08:55:00|5.87|4.34|5.82|4.3|5.87|4.34|5.82|4.3|0
1678784400000|2023-03-14 09:00:00|5.83|4.31|5.8|4.29|5.85|4.32|5.69|4.21|0
1678784700000|2023-03-14 09:05:00|5.79|4.28|5.87|4.34|5.88|4.34|5.78|4.27|0
1678785000000|2023-03-14 09:10:00|5.86|4.33|5.9|4.36|5.94|4.39|5.86|4.33|0
1678785300000|2023-03-14 09:15:00|5.92|4.37|5.93|4.39|5.95|4.4|5.91|4.37|0
1678785600000|2023-03-14 09:20:00|5.94|4.38|5.94|4.39|5.97|4.41|5.92|4.38|0
1678785900000|2023-03-14 09:25:00|5.93|4.38|5.89|4.35|5.95|4.4|5.87|4.34|0
1678786200000|2023-03-14 09:30:00|5.88|4.34|5.94|4.39|5.98|4.42|5.76|4.25|0
1678786500000|2023-03-14 09:35:00|5.93|4.38|5.93|4.38|5.95|4.4|5.89|4.35|0
1678786800000|2023-03-14 09:40:00|5.92|4.37|5.93|4.38|5.96|4.4|5.92|4.37|0
1678787100000|2023-03-14 09:45:00|5.92|4.37|5.92|4.37|5.94|4.39|5.9|4.36|0
1678787400000|2023-03-14 09:50:00|5.93|4.38|5.92|4.38|5.94|4.39|5.89|4.35|0
1678787700000|2023-03-14 09:55:00|5.93|4.37|5.91|4.37|5.94|4.39|5.9|4.36|0
1678788000000|2023-03-14 10:00:00|5.9|4.36|5.89|4.36|5.92|4.37|5.88|4.35|0
1678788300000|2023-03-14 10:05:00|5.9|4.35|5.86|4.33|5.9|4.36|5.85|4.33|0
1678788600000|2023-03-14 10:10:00|5.84|4.32|5.9|4.36|5.92|4.37|5.83|4.31|0
1678788900000|2023-03-14 10:15:00|5.89|4.35|5.93|4.38|5.97|4.42|5.89|4.35|0
1678789200000|2023-03-14 10:20:00|5.92|4.37|5.9|4.36|5.93|4.38|5.89|4.35|0
1678789500000|2023-03-14 10:25:00|5.91|4.37|5.85|4.32|5.93|4.38|5.85|4.32|0
1678789800000|2023-03-14 10:30:00|5.86|4.33|5.86|4.33|5.88|4.35|5.85|4.32|0
1678790100000|2023-03-14 10:35:00|5.87|4.34|5.92|4.38|5.93|4.38|5.87|4.34|0
1678790400000|2023-03-14 10:40:00|5.93|4.39|5.93|4.38|5.95|4.4|5.92|4.38|0
1678790700000|2023-03-14 10:45:00|5.92|4.39|5.88|4.34|5.95|4.4|5.87|4.34|0
1678791000000|2023-03-14 10:50:00|5.87|4.35|5.87|4.34|5.88|4.35|5.85|4.32|0
1678791300000|2023-03-14 10:55:00|5.86|4.33|5.87|4.34|5.9|4.36|5.85|4.32|0
1678791600000|2023-03-14 11:00:00|5.88|4.35|5.85|4.32|5.9|4.36|5.84|4.31|0
1678791900000|2023-03-14 11:05:00|5.84|4.31|5.82|4.3|5.86|4.33|5.82|4.3|0
1678792200000|2023-03-14 11:10:00|5.81|4.29|5.81|4.29|5.82|4.3|5.78|4.27|0
1678792500000|2023-03-14 11:15:00|5.8|4.3|5.78|4.27|5.83|4.31|5.77|4.27|0
1678792800000|2023-03-14 11:20:00|5.77|4.26|5.7|4.21|5.78|4.27|5.69|4.21|0
1678793100000|2023-03-14 11:25:00|5.71|4.22|5.72|4.23|5.73|4.23|5.66|4.19|0
1678793400000|2023-03-14 11:30:00|5.71|4.22|5.65|4.17|5.95|4.39|5.63|4.16|0
1678793700000|2023-03-14 11:35:00|5.66|4.18|5.64|4.17|5.69|4.21|5.63|4.16|0
1678794000000|2023-03-14 11:40:00|5.63|4.16|5.59|4.14|5.65|4.18|5.59|4.14|0
1678794300000|2023-03-14 11:45:00|5.6|4.15|5.63|4.16|5.63|4.16|5.58|4.13|0
1678794600000|2023-03-14 11:50:00|5.62|4.17|5.61|4.15|5.68|4.2|5.61|4.15|0
1678794900000|2023-03-14 11:55:00|5.62|4.16|5.65|4.17|5.66|4.18|5.61|4.15|0
1678795200000|2023-03-14 12:00:00|5.64|4.16|5.63|4.16|5.65|4.17|5.57|4.12|0
1678795500000|2023-03-14 12:05:00|5.62|4.15|5.46|4.04|5.64|4.17|5.46|4.03|0
1678795800000|2023-03-14 12:10:00|5.44|4.03|5.41|4|5.46|4.05|5.38|3.98|0
1678796100000|2023-03-14 12:15:00|5.42|4.01|5.41|4|5.46|4.04|5.38|3.98|0
1678796400000|2023-03-14 12:20:00|5.39|3.99|5.47|4.05|5.52|4.08|5.39|3.98|0
1678796700000|2023-03-14 12:25:00|5.46|4.04|5.49|4.05|5.51|4.07|5.45|4.03|0
1678797000000|2023-03-14 12:30:00|5.81|4.29|5.37|3.97|5.93|4.38|5.27|3.87|0
1678797300000|2023-03-14 12:35:00|5.38|3.98|5.22|3.82|5.56|4.11|5.21|3.81|0
1678797600000|2023-03-14 12:40:00|5.28|3.88|5.21|3.81|5.32|3.92|5.19|3.79|0
1678797900000|2023-03-14 12:45:00|5.22|3.82|5.13|3.73|5.23|3.83|5.11|3.71|0
1678798200000|2023-03-14 12:50:00|5.12|3.72|5.06|3.66|5.2|3.8|5.06|3.66|0
1678798500000|2023-03-14 12:55:00|5.05|3.65|5.08|3.68|5.08|3.68|5.01|3.61|0
1678798800000|2023-03-14 13:00:00|5.06|3.66|5.19|3.79|5.2|3.8|5|3.6|0
1678799100000|2023-03-14 13:05:00|5.18|3.78|4.91|3.51|5.19|3.79|4.88|3.48|0
1678799400000|2023-03-14 13:10:00|4.92|3.52|4.88|3.48|4.94|3.54|4.88|3.48|0
1678799700000|2023-03-14 13:15:00|4.87|3.47|4.87|3.47|4.9|3.5|4.83|3.43|0
1678800000000|2023-03-14 13:20:00|4.88|3.48|4.85|3.45|4.89|3.49|4.84|3.44|0
1678800300000|2023-03-14 13:25:00|4.86|3.46|4.82|3.42|4.87|3.47|4.81|3.41|0
1678800600000|2023-03-14 13:30:00|4.83|3.43|4.89|3.49|4.89|3.49|4.79|3.39|0
1678800900000|2023-03-14 13:35:00|4.88|3.48|4.67|3.27|4.89|3.49|4.66|3.26|0
1678801200000|2023-03-14 13:40:00|4.66|3.26|4.66|3.26|4.78|3.38|4.61|3.21|0
1678801500000|2023-03-14 13:45:00|4.65|3.25|4.66|3.26|4.68|3.28|4.58|3.18|0
1678801800000|2023-03-14 13:50:00|4.65|3.25|4.76|3.36|4.77|3.37|4.63|3.23|0
1678802100000|2023-03-14 13:55:00|4.77|3.37|4.71|3.31|4.79|3.39|4.69|3.29|0
1678802400000|2023-03-14 14:00:00|4.7|3.3|4.79|3.39|4.85|3.45|4.69|3.29|0
1678802700000|2023-03-14 14:05:00|4.78|3.38|4.79|3.39|4.81|3.41|4.74|3.34|0
1678803000000|2023-03-14 14:10:00|4.8|3.4|4.77|3.37|4.88|3.48|4.77|3.37|0
1678803300000|2023-03-14 14:15:00|4.78|3.38|4.81|3.41|4.82|3.42|4.76|3.36|0
1678803600000|2023-03-14 14:20:00|4.8|3.4|4.72|3.32|4.82|3.42|4.72|3.32|0
1678803900000|2023-03-14 14:25:00|4.71|3.31|4.59|3.19|4.73|3.33|4.59|3.19|0
1678804200000|2023-03-14 14:30:00|4.58|3.18|4.58|3.18|4.6|3.2|4.56|3.16|0
1678804500000|2023-03-14 14:35:00|4.57|3.17|4.53|3.13|4.59|3.19|4.52|3.12|0
1678804800000|2023-03-14 14:40:00|4.52|3.12|4.47|3.07|4.53|3.13|4.46|3.06|0
1678805100000|2023-03-14 14:45:00|4.51|3.11|4.47|3.07|4.53|3.13|4.47|3.07|0
1678805400000|2023-03-14 14:50:00|4.48|3.08|4.48|3.08|4.49|3.09|4.46|3.06|0
1678805700000|2023-03-14 14:55:00|4.47|3.07|4.56|3.16|4.56|3.16|4.47|3.07|0
1678806000000|2023-03-14 15:00:00|4.5|3.1|4.47|3.07|4.51|3.11|4.44|3.04|0
1678806300000|2023-03-14 15:05:00|4.59|3.19|4.55|3.15|4.59|3.19|4.54|3.14|0
1678806600000|2023-03-14 15:10:00|4.54|3.14|4.53|3.13|4.55|3.15|4.52|3.12|0
1678806900000|2023-03-14 15:15:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1678807200000|2023-03-14 15:20:00|4.52|3.12|4.26|2.86|4.53|3.13|4.26|2.86|0
1678807500000|2023-03-14 15:25:00|4.2|2.8|4.19|2.79|4.21|2.81|4.15|2.75|0
1678807800000|2023-03-14 15:30:00|4.18|2.78|4.19|2.79|4.19|2.79|4.16|2.76|0
1678808100000|2023-03-14 15:35:00|4.18|2.78|4.17|2.77|4.2|2.8|4.17|2.77|0
1678808400000|2023-03-14 15:40:00|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1678808700000|2023-03-14 15:45:00|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1678809000000|2023-03-14 15:50:00|4.23|2.83|4.2|2.8|4.24|2.84|4.2|2.8|0
1678809300000|2023-03-14 15:55:00|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1678809600000|2023-03-14 16:00:00|4.23|2.83|4.26|2.86|4.26|2.86|4.22|2.82|0
1678809900000|2023-03-14 16:05:00|4.27|2.87|4.26|2.86|4.29|2.89|4.26|2.86|0
1678810200000|2023-03-14 16:10:00|4.25|2.85|4.23|2.83|4.25|2.85|4.22|2.82|0
1678810500000|2023-03-14 16:15:00|4.24|2.84|4.25|2.85|4.27|2.87|4.22|2.82|0
1678810800000|2023-03-14 16:20:00|4.26|2.86|4.29|2.89|4.3|2.9|4.25|2.85|0
1678811100000|2023-03-14 16:25:00|4.3|2.9|4.32|2.92|4.33|2.93|4.3|2.9|0
1678811400000|2023-03-14 16:30:00|4.31|2.91|4.3|2.9|4.33|2.93|4.29|2.89|0
1678811700000|2023-03-14 16:35:00|4.29|2.89|4.29|2.89|4.3|2.9|4.27|2.87|0
1678812000000|2023-03-14 16:40:00|4.3|2.9|4.33|2.93|4.37|2.97|4.3|2.9|0
1678812300000|2023-03-14 16:45:00|4.34|2.94|4.3|2.9|4.35|2.95|4.29|2.89|0
1678812600000|2023-03-14 16:50:00|4.29|2.89|4.37|2.97|4.38|2.98|4.29|2.89|0
1678812900000|2023-03-14 16:55:00|4.36|2.96|4.38|2.98|4.41|3.01|4.35|2.95|0
1678813200000|2023-03-14 17:00:00|4.37|2.97|4.39|2.99|4.39|2.99|4.35|2.95|0
1678813500000|2023-03-14 17:05:00|4.4|3|4.47|3.07|4.47|3.07|4.39|2.99|0
1678813800000|2023-03-14 17:10:00|4.48|3.08|4.51|3.11|4.51|3.11|4.26|2.86|0
1678814100000|2023-03-14 17:15:00|4.52|3.12|4.73|3.33|4.75|3.35|4.52|3.12|0
1678814400000|2023-03-14 17:20:00|4.75|3.35|4.74|3.34|4.82|3.42|4.73|3.33|0
1678814700000|2023-03-14 17:25:00|4.75|3.35|4.69|3.29|4.75|3.35|4.65|3.25|0
1678815000000|2023-03-14 17:30:00|4.71|3.31|4.71|3.31|4.73|3.33|4.67|3.27|0
1678815300000|2023-03-14 17:35:00|4.72|3.32|4.58|3.18|4.72|3.32|4.58|3.18|0
1678815600000|2023-03-14 17:40:00|4.57|3.17|4.71|3.31|4.71|3.31|4.55|3.15|0
1678815900000|2023-03-14 17:45:00|4.7|3.3|4.73|3.33|4.76|3.36|4.65|3.25|0
1678816200000|2023-03-14 17:50:00|4.72|3.32|4.72|3.32|4.76|3.36|4.7|3.3|0
1678816500000|2023-03-14 17:55:00|4.73|3.33|4.75|3.35|4.79|3.39|4.73|3.33|0
1678816800000|2023-03-14 18:00:00|4.74|3.34|4.82|3.42|4.82|3.42|4.72|3.32|0
1678817100000|2023-03-14 18:05:00|4.81|3.41|4.94|3.54|5.02|3.62|4.8|3.4|0
1678817400000|2023-03-14 18:10:00|4.93|3.53|4.92|3.52|4.93|3.53|4.89|3.49|0
1678817700000|2023-03-14 18:15:00|4.93|3.53|4.86|3.46|5|3.6|4.76|3.36|0
1678818000000|2023-03-14 18:20:00|4.88|3.48|4.86|3.46|4.92|3.52|4.83|3.43|0
1678818300000|2023-03-14 18:25:00|4.87|3.47|4.77|3.37|4.87|3.47|4.75|3.35|0
1678818600000|2023-03-14 18:30:00|4.78|3.38|4.73|3.33|4.8|3.4|4.72|3.32|0
1678818900000|2023-03-14 18:35:00|4.74|3.34|4.71|3.31|4.86|3.46|4.69|3.29|0
1678819200000|2023-03-14 18:40:00|4.72|3.32|4.79|3.39|4.8|3.4|4.7|3.3|0
1678819500000|2023-03-14 18:45:00|4.8|3.4|4.77|3.37|4.81|3.41|4.72|3.32|0
1678819800000|2023-03-14 18:50:00|4.79|3.39|4.77|3.37|4.79|3.39|4.72|3.32|0
1678820100000|2023-03-14 18:55:00|4.78|3.38|4.84|3.44|4.85|3.45|4.76|3.36|0
1678820400000|2023-03-14 19:00:00|4.83|3.43|4.82|3.42|4.84|3.44|4.78|3.38|0
1678820700000|2023-03-14 19:05:00|4.83|3.43|4.94|3.54|4.97|3.57|4.81|3.41|0
1678821000000|2023-03-14 19:10:00|4.95|3.55|5.13|3.73|5.14|3.74|4.95|3.55|0
1678821300000|2023-03-14 19:15:00|5.14|3.74|5.02|3.62|5.17|3.77|5.02|3.62|0
1678821600000|2023-03-14 19:20:00|5.03|3.63|4.95|3.55|5.07|3.67|4.87|3.47|0
1678821900000|2023-03-14 19:25:00|4.96|3.56|4.9|3.5|4.96|3.56|4.89|3.49|0
1678822200000|2023-03-14 19:30:00|4.89|3.49|4.84|3.44|4.93|3.53|4.83|3.43|0
1678822500000|2023-03-14 19:35:00|4.82|3.42|4.8|3.4|4.89|3.49|4.75|3.35|0
1678822800000|2023-03-14 19:40:00|4.81|3.41|4.74|3.34|4.82|3.42|4.73|3.33|0
1678823100000|2023-03-14 19:45:00|4.73|3.33|4.71|3.31|4.77|3.37|4.7|3.3|0
1678823400000|2023-03-14 19:50:00|4.69|3.29|4.67|3.27|4.72|3.32|4.64|3.24|0
1678823700000|2023-03-14 19:55:00|4.66|3.26|4.71|3.31|4.81|3.41|4.62|3.22|0
1678824000000|2023-03-14 20:00:00|4.69|3.29|4.58|3.18|4.83|3.43|4.54|3.14|0
1678824300000|2023-03-14 20:05:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1678824600000|2023-03-14 20:10:00|4.58|3.18|4.61|3.21|4.61|3.21|4.57|3.17|0
1678824900000|2023-03-14 20:15:00|4.7|3.1|4.75|3.15|4.75|3.15|4.69|3.09|0
1678825200000|2023-03-14 20:20:00|4.74|3.14|4.73|3.13|4.74|3.14|4.72|3.12|0
1678825500000|2023-03-14 20:25:00|4.72|3.12|4.7|3.1|4.73|3.13|4.7|3.1|0
1678825800000|2023-03-14 20:30:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1678826100000|2023-03-14 20:35:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1678826400000|2023-03-14 20:40:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1678826700000|2023-03-14 20:45:00|4.68|3.08|4.66|3.06|4.68|3.08|4.65|3.05|0
1678827000000|2023-03-14 20:50:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1678827300000|2023-03-14 20:55:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1678827600000|2023-03-14 21:00:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1678828500000|2023-03-14 21:15:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1678828800000|2023-03-14 21:20:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1678829100000|2023-03-14 21:25:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1678829700000|2023-03-14 21:35:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1678830000000|2023-03-14 21:40:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1678830300000|2023-03-14 21:45:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1678830600000|2023-03-14 21:50:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1678830900000|2023-03-14 21:55:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1678831200000|2023-03-14 22:00:00|4.69|3.09|4.68|3.08|4.69|3.09|4.67|3.07|0
1678831500000|2023-03-14 22:05:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1678831800000|2023-03-14 22:10:00|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1678832100000|2023-03-14 22:15:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1678832400000|2023-03-14 22:20:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1678832700000|2023-03-14 22:25:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1678833000000|2023-03-14 22:30:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1678833300000|2023-03-14 22:35:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1678833600000|2023-03-14 22:40:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1678833900000|2023-03-14 22:45:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1678834200000|2023-03-14 22:50:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1678834500000|2023-03-14 22:55:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1678834800000|2023-03-14 23:00:00|4.72|3.12|4.7|3.1|4.73|3.13|4.68|3.08|0
1678835100000|2023-03-14 23:05:00|4.69|3.09|4.7|3.1|4.71|3.11|4.69|3.09|0
1678835400000|2023-03-14 23:10:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1678835700000|2023-03-14 23:15:00|4.68|3.08|4.69|3.09|4.69|3.09|4.67|3.07|0
1678836000000|2023-03-14 23:20:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1678836300000|2023-03-14 23:25:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1678836600000|2023-03-14 23:30:00|4.69|3.09|4.7|3.1|4.7|3.1|4.67|3.07|0
1678836900000|2023-03-14 23:35:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1678837200000|2023-03-14 23:40:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1678837500000|2023-03-14 23:45:00|4.68|3.08|4.7|3.1|4.71|3.11|4.68|3.08|0
1678837800000|2023-03-14 23:50:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1678838100000|2023-03-14 23:55:00|4.69|3.09|4.68|3.08|4.71|3.11|4.68|3.08|0
1678838400000|2023-03-15 00:00:00|4.69|3.09|4.68|3.08|4.7|3.1|4.67|3.07|0
1678838700000|2023-03-15 00:05:00|4.67|3.07|4.72|3.12|4.72|3.12|4.67|3.07|0
1678839000000|2023-03-15 00:10:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1678839300000|2023-03-15 00:15:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1678839600000|2023-03-15 00:20:00|4.7|3.1|4.71|3.11|4.73|3.13|4.7|3.1|0
1678839900000|2023-03-15 00:25:00|4.72|3.12|4.73|3.13|4.73|3.13|4.71|3.11|0
1678840200000|2023-03-15 00:30:00|4.72|3.12|4.68|3.08|4.73|3.13|4.68|3.08|0
1678840500000|2023-03-15 00:35:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1678841100000|2023-03-15 00:45:00|4.7|3.1|4.68|3.08|4.7|3.1|4.68|3.08|0
1678841400000|2023-03-15 00:50:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1678841700000|2023-03-15 00:55:00|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1678842000000|2023-03-15 01:00:00|4.71|3.11|4.68|3.08|4.71|3.11|4.68|3.08|0
1678842300000|2023-03-15 01:05:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1678842600000|2023-03-15 01:10:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1678842900000|2023-03-15 01:15:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1678843200000|2023-03-15 01:20:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1678843500000|2023-03-15 01:25:00|4.65|3.05|4.66|3.06|4.67|3.07|4.64|3.04|0
1678843800000|2023-03-15 01:30:00|4.67|3.07|4.68|3.08|4.69|3.09|4.67|3.07|0
1678844100000|2023-03-15 01:35:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1678844400000|2023-03-15 01:40:00|4.67|3.07|4.68|3.08|4.69|3.09|4.67|3.07|0
1678844700000|2023-03-15 01:45:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1678845000000|2023-03-15 01:50:00|4.68|3.08|4.66|3.06|4.68|3.08|4.65|3.05|0
1678845300000|2023-03-15 01:55:00|4.65|3.05|4.65|3.05|4.66|3.06|4.65|3.05|0
1678845900000|2023-03-15 02:05:00|4.64|3.04|4.6|3|4.64|3.04|4.59|2.99|0
1678846200000|2023-03-15 02:10:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1678846500000|2023-03-15 02:15:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1678846800000|2023-03-15 02:20:00|4.61|3.01|4.62|3.02|4.63|3.03|4.61|3.01|0
1678847100000|2023-03-15 02:25:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1678847400000|2023-03-15 02:30:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1678847700000|2023-03-15 02:35:00|4.59|2.99|4.6|3|4.6|3|4.58|2.98|0
1678848000000|2023-03-15 02:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1678848300000|2023-03-15 02:45:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1678848600000|2023-03-15 02:50:00|4.59|2.99|4.55|2.95|4.59|2.99|4.55|2.95|0
1678848900000|2023-03-15 02:55:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1678849200000|2023-03-15 03:00:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1678849500000|2023-03-15 03:05:00|4.58|2.98|4.56|2.96|4.58|2.98|4.56|2.96|0
1678849800000|2023-03-15 03:10:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1678850100000|2023-03-15 03:15:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1678850400000|2023-03-15 03:20:00|4.56|2.96|4.58|2.98|4.59|2.99|4.56|2.96|0
1678850700000|2023-03-15 03:25:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1678851000000|2023-03-15 03:30:00|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1678851300000|2023-03-15 03:35:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1678851600000|2023-03-15 03:40:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1678851900000|2023-03-15 03:45:00|4.58|2.98|4.59|2.99|4.6|3|4.57|2.97|0
1678852200000|2023-03-15 03:50:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1678852500000|2023-03-15 03:55:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1678852800000|2023-03-15 04:00:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1678853100000|2023-03-15 04:05:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1678853400000|2023-03-15 04:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1678853700000|2023-03-15 04:15:00|4.6|3|4.59|2.99|4.61|3.01|4.59|2.99|0
1678854000000|2023-03-15 04:20:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1678854300000|2023-03-15 04:25:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1678854600000|2023-03-15 04:30:00|4.61|3.01|4.59|2.99|4.61|3.01|4.58|2.98|0
1678854900000|2023-03-15 04:35:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1678855200000|2023-03-15 04:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1678855500000|2023-03-15 04:45:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1678855800000|2023-03-15 04:50:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1678856100000|2023-03-15 04:55:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1678856400000|2023-03-15 05:00:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1678856700000|2023-03-15 05:05:00|4.62|3.02|4.49|2.89|4.62|3.02|4.49|2.89|0
1678857000000|2023-03-15 05:10:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1678857300000|2023-03-15 05:15:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1678857600000|2023-03-15 05:20:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1678857900000|2023-03-15 05:25:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1678858200000|2023-03-15 05:30:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1678858500000|2023-03-15 05:35:00|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1678858800000|2023-03-15 05:40:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1678859100000|2023-03-15 05:45:00|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1678859400000|2023-03-15 05:50:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1678859700000|2023-03-15 05:55:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1678860000000|2023-03-15 06:00:00|4.52|2.92|4.5|2.9|4.53|2.93|4.49|2.89|0
1678860300000|2023-03-15 06:05:00|4.4|3|4.36|2.96|4.4|3|4.34|2.94|0
1678860600000|2023-03-15 06:10:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1678860900000|2023-03-15 06:15:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1678861200000|2023-03-15 06:20:00|4.37|2.97|4.37|2.97|4.39|2.99|4.37|2.97|0
1678861500000|2023-03-15 06:25:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1678861800000|2023-03-15 06:30:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1678862100000|2023-03-15 06:35:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1678862400000|2023-03-15 06:40:00|4.37|2.97|4.35|2.95|4.38|2.98|4.35|2.95|0
1678862700000|2023-03-15 06:45:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1678863000000|2023-03-15 06:50:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1678863300000|2023-03-15 06:55:00|4.34|2.94|4.35|2.95|4.36|2.96|4.33|2.93|0
1678863600000|2023-03-15 07:00:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1678863900000|2023-03-15 07:05:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1678864200000|2023-03-15 07:10:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1678864500000|2023-03-15 07:15:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1678864800000|2023-03-15 07:20:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1678865100000|2023-03-15 07:25:00|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1678865400000|2023-03-15 07:30:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1678865700000|2023-03-15 07:35:00|4.36|2.96|4.38|2.98|4.39|2.99|4.36|2.96|0
1678866000000|2023-03-15 07:40:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1678866300000|2023-03-15 07:45:00|4.39|2.99|4.4|3|4.41|3.01|4.38|2.98|0
1678866600000|2023-03-15 07:50:00|4.41|3.01|4.41|3.01|4.43|3.03|4.4|3|0
1678866900000|2023-03-15 07:55:00|4.42|3.02|4.38|2.98|4.42|3.02|4.37|2.97|0
1678867200000|2023-03-15 08:00:00|4.39|2.99|4.42|3.02|4.44|3.04|4.38|2.98|0
1678867500000|2023-03-15 08:05:00|4.41|3.01|4.43|3.03|4.45|3.05|4.41|3.01|0
1678867800000|2023-03-15 08:10:00|4.42|3.02|4.39|2.99|4.43|3.03|4.38|2.98|0
1678868100000|2023-03-15 08:15:00|4.38|2.98|4.37|2.97|4.39|2.99|4.35|2.95|0
1678868400000|2023-03-15 08:20:00|4.38|2.98|4.41|3.01|4.41|3.01|4.38|2.98|0
1678868700000|2023-03-15 08:25:00|4.42|3.02|4.43|3.03|4.44|3.04|4.41|3.01|0
1678869000000|2023-03-15 08:30:00|4.42|3.02|4.52|3.12|4.52|3.12|4.42|3.02|0
1678869300000|2023-03-15 08:35:00|4.51|3.11|4.49|3.09|4.53|3.13|4.48|3.08|0
1678869600000|2023-03-15 08:40:00|4.48|3.08|4.48|3.08|4.49|3.09|4.46|3.06|0
1678869900000|2023-03-15 08:45:00|4.47|3.07|4.47|3.07|4.48|3.08|4.44|3.04|0
1678870200000|2023-03-15 08:50:00|4.48|3.08|4.5|3.1|4.53|3.13|4.48|3.08|0
1678870500000|2023-03-15 08:55:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1678870800000|2023-03-15 09:00:00|4.51|3.11|4.52|3.12|4.54|3.14|4.51|3.11|0
1678871100000|2023-03-15 09:05:00|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1678871400000|2023-03-15 09:10:00|4.56|3.16|4.61|3.21|4.65|3.25|4.54|3.14|0
1678871700000|2023-03-15 09:15:00|4.62|3.22|4.6|3.2|4.62|3.22|4.59|3.19|0
1678872000000|2023-03-15 09:20:00|4.61|3.21|4.67|3.27|4.67|3.27|4.6|3.2|0
1678872300000|2023-03-15 09:25:00|4.68|3.28|4.74|3.34|4.76|3.36|4.59|3.19|0
1678872600000|2023-03-15 09:30:00|4.75|3.35|4.73|3.33|4.77|3.37|4.71|3.31|0
1678872900000|2023-03-15 09:35:00|4.72|3.32|4.8|3.4|4.8|3.4|4.72|3.32|0
1678873200000|2023-03-15 09:40:00|4.79|3.39|4.84|3.44|4.85|3.45|4.79|3.39|0
1678873500000|2023-03-15 09:45:00|4.83|3.43|4.91|3.51|4.95|3.55|4.81|3.41|0
1678873800000|2023-03-15 09:50:00|4.9|3.5|4.97|3.57|4.98|3.58|4.89|3.49|0
1678874100000|2023-03-15 09:55:00|4.98|3.58|5.01|3.61|5.01|3.61|4.98|3.58|0
1678874400000|2023-03-15 10:00:00|5.02|3.62|5.01|3.61|5.02|3.62|4.98|3.58|0
1678874700000|2023-03-15 10:05:00|5|3.6|5.05|3.65|5.06|3.66|5|3.6|0
1678875000000|2023-03-15 10:10:00|5.06|3.66|5.12|3.72|5.14|3.74|5.06|3.66|0
1678875300000|2023-03-15 10:15:00|5.11|3.71|5.13|3.73|5.14|3.74|5.1|3.7|0
1678875600000|2023-03-15 10:20:00|5.12|3.72|5.18|3.78|5.18|3.78|5.07|3.67|0
1678875900000|2023-03-15 10:25:00|5.17|3.77|5.37|3.97|5.45|4.03|5.04|3.64|0
1678876200000|2023-03-15 10:30:00|5.36|3.96|5.43|4.01|5.49|4.06|5.32|3.92|0
1678876500000|2023-03-15 10:35:00|5.44|4.02|5.48|4.05|5.5|4.07|5.38|3.98|0
1678876800000|2023-03-15 10:40:00|5.47|4.04|5.52|4.08|5.53|4.09|5.45|4.03|0
1678877100000|2023-03-15 10:45:00|5.53|4.09|5.75|4.25|5.78|4.27|5.49|4.05|0
1678877400000|2023-03-15 10:50:00|5.73|4.23|6.1|4.51|6.3|4.66|5.7|4.21|0
1678877700000|2023-03-15 10:55:00|6.11|4.49|6.16|4.55|6.27|4.63|6.06|4.48|0
1678878000000|2023-03-15 11:00:00|6.13|4.53|5.99|4.43|6.17|4.56|5.99|4.43|0
1678878300000|2023-03-15 11:05:00|6|4.44|5.99|4.43|6.11|4.52|5.95|4.4|0
1678878600000|2023-03-15 11:10:00|6|4.44|5.9|4.36|6.05|4.47|5.84|4.32|0
1678878900000|2023-03-15 11:15:00|5.91|4.37|5.9|4.36|5.97|4.41|5.9|4.36|0
1678879200000|2023-03-15 11:20:00|5.91|4.37|5.94|4.39|6.03|4.46|5.91|4.37|0
1678879500000|2023-03-15 11:25:00|5.93|4.38|5.91|4.37|5.93|4.38|5.86|4.33|0
1678879800000|2023-03-15 11:30:00|5.92|4.38|6|4.44|6.02|4.45|5.89|4.35|0
1678880100000|2023-03-15 11:35:00|6.01|4.45|5.92|4.38|6.02|4.45|5.92|4.38|0
1678880400000|2023-03-15 11:40:00|5.93|4.39|5.92|4.37|6|4.43|5.77|4.26|0
1678880700000|2023-03-15 11:45:00|5.91|4.38|5.99|4.43|6.01|4.44|5.91|4.37|0
1678881000000|2023-03-15 11:50:00|5.98|4.42|5.99|4.43|6.03|4.46|5.97|4.42|0
1678881300000|2023-03-15 11:55:00|6|4.42|5.98|4.42|6.02|4.45|5.96|4.41|0
1678881600000|2023-03-15 12:00:00|5.99|4.43|6.08|4.49|6.09|4.5|5.99|4.42|0
1678881900000|2023-03-15 12:05:00|6.07|4.48|6.06|4.48|6.12|4.52|6.03|4.46|0
1678882200000|2023-03-15 12:10:00|6.05|4.47|5.96|4.41|6.05|4.47|5.95|4.4|0
1678882500000|2023-03-15 12:15:00|5.95|4.4|5.98|4.42|5.99|4.43|5.92|4.38|0
1678882800000|2023-03-15 12:20:00|5.99|4.43|5.97|4.41|5.99|4.43|5.91|4.37|0
1678883100000|2023-03-15 12:25:00|5.96|4.42|5.9|4.36|5.99|4.43|5.89|4.35|0
1678883400000|2023-03-15 12:30:00|5.89|4.35|5.9|4.36|5.9|4.36|5.69|4.21|0
1678883700000|2023-03-15 12:35:00|5.89|4.35|6.27|4.63|6.27|4.63|5.87|4.34|0
1678884000000|2023-03-15 12:40:00|6.42|4.75|6.38|4.72|6.43|4.75|6.32|4.67|0
1678884300000|2023-03-15 12:45:00|6.39|4.71|6.35|4.7|6.53|4.83|6.35|4.69|0
1678884600000|2023-03-15 12:50:00|6.36|4.67|6.3|4.66|6.36|4.69|6.26|4.63|0
1678884900000|2023-03-15 12:55:00|6.33|4.68|6.34|4.69|6.43|4.75|6.31|4.66|0
1678885200000|2023-03-15 13:00:00|6.32|4.68|6.26|4.63|6.36|4.7|6.25|4.62|0
1678885500000|2023-03-15 13:05:00|6.27|4.66|6.32|4.67|6.41|4.74|6.27|4.64|0
1678885800000|2023-03-15 13:10:00|6.3|4.66|6.24|4.61|6.35|4.69|6.24|4.61|0
1678886100000|2023-03-15 13:15:00|6.25|4.62|6.26|4.63|6.29|4.65|6.22|4.6|0
1678886400000|2023-03-15 13:20:00|6.25|4.62|6.16|4.55|6.28|4.64|6.14|4.54|0
1678886700000|2023-03-15 13:25:00|6.18|4.56|6.14|4.54|6.22|4.6|6.11|4.51|0
1678887000000|2023-03-15 13:30:00|6.13|4.53|5.97|4.41|6.13|4.53|5.93|4.38|0
1678887300000|2023-03-15 13:35:00|5.99|4.43|5.87|4.34|6.1|4.51|5.84|4.31|0
1678887600000|2023-03-15 13:40:00|5.86|4.33|5.66|4.18|5.94|4.39|5.62|4.15|0
1678887900000|2023-03-15 13:45:00|5.63|4.16|5.71|4.22|5.78|4.28|5.63|4.16|0
1678888200000|2023-03-15 13:50:00|5.72|4.23|5.78|4.27|5.87|4.34|5.72|4.23|0
1678888500000|2023-03-15 13:55:00|5.79|4.28|5.92|4.38|5.99|4.43|5.79|4.28|0
1678888800000|2023-03-15 14:00:00|5.95|4.4|5.81|4.3|6.01|4.44|5.81|4.29|0
1678889100000|2023-03-15 14:05:00|5.77|4.27|5.78|4.28|5.9|4.36|5.75|4.25|0
1678889400000|2023-03-15 14:10:00|5.76|4.26|5.87|4.34|5.87|4.34|5.7|4.21|0
1678889700000|2023-03-15 14:15:00|5.84|4.31|6.04|4.46|6.14|4.54|5.82|4.3|0
1678890000000|2023-03-15 14:20:00|6.03|4.44|6.11|4.51|6.12|4.52|5.95|4.4|0
1678890300000|2023-03-15 14:25:00|6.13|4.53|6.07|4.49|6.19|4.57|6.04|4.47|0
1678890600000|2023-03-15 14:30:00|6.14|4.54|6.23|4.6|6.23|4.6|6.03|4.45|0
1678890900000|2023-03-15 14:35:00|6.26|4.62|6.42|4.75|6.46|4.77|6.09|4.5|0
1678891200000|2023-03-15 14:40:00|6.43|4.74|6.82|5.04|6.89|5.09|6.42|4.74|0
1678891500000|2023-03-15 14:45:00|6.84|5.06|6.87|5.08|6.89|5.09|6.72|4.97|0
1678891800000|2023-03-15 14:50:00|6.88|5.09|6.78|5.01|6.94|5.13|6.74|4.98|0
1678892100000|2023-03-15 14:55:00|6.76|4.99|6.63|4.9|6.8|5.03|6.62|4.89|0
1678892400000|2023-03-15 15:00:00|6.62|4.89|6.63|4.9|6.7|4.95|6.61|4.88|0
1678892700000|2023-03-15 15:05:00|6.64|4.91|6.61|4.89|6.7|4.95|6.51|4.81|0
1678893000000|2023-03-15 15:10:00|6.62|4.9|6.51|4.81|6.62|4.9|6.49|4.8|0
1678893300000|2023-03-15 15:15:00|6.52|4.82|6.44|4.76|6.53|4.83|6.43|4.75|0
1678893600000|2023-03-15 15:20:00|6.43|4.75|6.67|4.93|6.7|4.96|6.43|4.75|0
1678893900000|2023-03-15 15:25:00|6.66|4.92|6.66|4.92|6.69|4.95|6.59|4.87|0
1678894200000|2023-03-15 15:30:00|6.67|4.93|6.67|4.93|6.7|4.95|6.56|4.85|0
1678894500000|2023-03-15 15:35:00|6.68|4.94|6.74|4.98|6.75|4.99|6.67|4.93|0
1678894800000|2023-03-15 15:40:00|6.75|4.99|6.62|4.89|6.75|4.99|6.57|4.85|0
1678895100000|2023-03-15 15:45:00|6.63|4.9|6.81|5.03|6.82|5.04|6.32|4.67|0
1678895400000|2023-03-15 15:50:00|6.8|5.02|6.97|5.15|6.99|5.17|6.8|5.02|0
1678895700000|2023-03-15 15:55:00|6.95|5.14|7.1|5.25|7.11|5.25|6.7|4.95|0
1678896000000|2023-03-15 16:00:00|7.07|5.24|7.24|5.35|7.24|5.35|7.02|5.19|0
1678896300000|2023-03-15 16:05:00|7.25|5.36|7.37|5.45|7.38|5.45|7.25|5.36|0
1678896600000|2023-03-15 16:10:00|7.38|5.47|7.45|5.51|7.5|5.54|7.38|5.45|0
1678896900000|2023-03-15 16:15:00|7.46|5.52|7.46|5.52|7.47|5.52|7.37|5.45|0
1678897200000|2023-03-15 16:20:00|7.48|5.51|7.5|5.55|7.53|5.56|7.41|5.48|0
1678897500000|2023-03-15 16:25:00|7.51|5.56|7.44|5.5|7.55|5.58|7.43|5.49|0
1678897800000|2023-03-15 16:30:00|7.45|5.51|7.49|5.54|7.5|5.54|7.26|5.37|0
1678898100000|2023-03-15 16:35:00|7.5|5.55|7.55|5.58|7.59|5.61|7.45|5.5|0
1678898400000|2023-03-15 16:40:00|7.56|5.59|7.63|5.64|7.71|5.7|7.53|5.57|0
1678898700000|2023-03-15 16:45:00|7.64|5.65|7.77|5.75|7.87|5.82|7.64|5.64|0
1678899000000|2023-03-15 16:50:00|7.78|5.76|7.92|5.85|7.94|5.87|7.77|5.75|0
1678899300000|2023-03-15 16:55:00|7.93|5.86|7.95|5.87|8.05|5.95|7.92|5.85|0
1678899600000|2023-03-15 17:00:00|7.97|5.89|7.98|5.89|8.02|5.93|7.92|5.86|0
1678899900000|2023-03-15 17:05:00|7.94|5.87|7.97|5.89|7.99|5.91|7.78|5.75|0
1678900200000|2023-03-15 17:10:00|7.96|5.88|7.78|5.75|7.96|5.88|7.78|5.75|0
1678900500000|2023-03-15 17:15:00|7.77|5.74|7.75|5.72|7.81|5.77|7.68|5.68|0
1678900800000|2023-03-15 17:20:00|7.74|5.73|7.73|5.72|7.81|5.77|7.7|5.69|0
1678901100000|2023-03-15 17:25:00|7.74|5.73|7.67|5.67|7.76|5.73|7.64|5.65|0
1678901400000|2023-03-15 17:30:00|7.7|5.69|7.68|5.68|7.81|5.78|7.68|5.68|0
1678901700000|2023-03-15 17:35:00|7.67|5.67|7.77|5.74|7.79|5.75|7.63|5.64|0
1678902000000|2023-03-15 17:40:00|7.75|5.73|7.78|5.75|7.86|5.81|7.75|5.73|0
1678902300000|2023-03-15 17:45:00|7.79|5.76|7.79|5.76|7.86|5.81|7.77|5.74|0
1678902600000|2023-03-15 17:50:00|7.8|5.77|7.56|5.59|7.81|5.77|7.56|5.59|0
1678902900000|2023-03-15 17:55:00|7.57|5.6|7.55|5.58|7.61|5.62|7.47|5.52|0
1678903200000|2023-03-15 18:00:00|7.54|5.59|7.63|5.64|7.7|5.69|7.54|5.57|0
1678903500000|2023-03-15 18:05:00|7.65|5.65|7.66|5.66|7.69|5.68|7.59|5.61|0
1678903800000|2023-03-15 18:10:00|7.65|5.65|7.67|5.67|7.68|5.68|7.61|5.63|0
1678904100000|2023-03-15 18:15:00|7.68|5.68|7.55|5.58|7.74|5.72|7.52|5.56|0
1678904400000|2023-03-15 18:20:00|7.56|5.59|7.32|5.41|7.58|5.6|7.3|5.39|0
1678904700000|2023-03-15 18:25:00|7.33|5.42|6.77|5|7.83|5.79|6.6|4.88|0
1678905000000|2023-03-15 18:30:00|6.73|4.98|6.71|4.96|6.84|5.05|6.64|4.91|0
1678905300000|2023-03-15 18:35:00|6.73|4.97|6.75|4.99|6.81|5.03|6.65|4.92|0
1678905600000|2023-03-15 18:40:00|6.76|5|6.74|4.98|6.78|5.01|6.66|4.92|0
1678905900000|2023-03-15 18:45:00|6.73|4.99|6.85|5.06|6.85|5.06|6.73|4.98|0
1678906200000|2023-03-15 18:50:00|6.84|5.04|6.8|5.02|6.93|5.13|6.76|5|0
1678906500000|2023-03-15 18:55:00|6.82|5.04|6.8|5.03|6.87|5.08|6.74|4.98|0
1678906800000|2023-03-15 19:00:00|6.76|5.02|6.85|5.06|6.87|5.08|6.68|4.94|0
1678907100000|2023-03-15 19:05:00|6.84|5.07|6.97|5.15|6.98|5.16|6.72|4.97|0
1678907400000|2023-03-15 19:10:00|6.99|5.16|6.91|5.1|7.02|5.19|6.83|5.05|0
1678907700000|2023-03-15 19:15:00|6.86|5.07|6.9|5.1|6.91|5.1|6.81|5.03|0
1678908000000|2023-03-15 19:20:00|6.92|5.11|6.75|4.99|6.96|5.15|6.7|4.95|0
1678908300000|2023-03-15 19:25:00|6.74|4.98|6.45|4.77|6.83|5.05|6.44|4.76|0
1678908600000|2023-03-15 19:30:00|6.48|4.79|6.5|4.8|6.52|4.82|6.41|4.74|0
1678908900000|2023-03-15 19:35:00|6.49|4.82|6.59|4.87|6.65|4.92|6.49|4.8|0
1678909200000|2023-03-15 19:40:00|6.6|4.88|6.7|4.95|6.84|5.06|6.57|4.86|0
1678909500000|2023-03-15 19:45:00|6.72|4.96|6.72|4.97|6.79|5.02|6.66|4.92|0
1678909800000|2023-03-15 19:50:00|6.77|5|6.95|5.13|6.97|5.15|6.71|4.96|0
1678910100000|2023-03-15 19:55:00|6.92|5.11|6.42|4.75|6.92|5.11|6.42|4.75|0
1678910400000|2023-03-15 20:00:00|6.43|4.76|6.45|4.77|6.77|5|6.39|4.73|0
1678910700000|2023-03-15 20:05:00|6.44|4.76|6.48|4.79|6.48|4.79|6.41|4.74|0
1678911000000|2023-03-15 20:10:00|6.49|4.8|6.54|4.83|6.54|4.83|6.49|4.8|0
1678911300000|2023-03-15 20:15:00|6.53|4.82|6.49|4.8|6.53|4.82|6.48|4.79|0
1678911600000|2023-03-15 20:20:00|6.48|4.79|6.48|4.79|6.5|4.8|6.46|4.77|0
1678911900000|2023-03-15 20:25:00|6.47|4.78|6.5|4.8|6.51|4.81|6.47|4.78|0
1678912200000|2023-03-15 20:30:00|6.49|4.81|6.5|4.8|6.52|4.82|6.49|4.8|0
1678912500000|2023-03-15 20:35:00|6.49|4.81|6.47|4.78|6.49|4.81|6.46|4.78|0
1678912800000|2023-03-15 20:40:00|6.46|4.77|6.45|4.76|6.47|4.78|6.45|4.76|0
1678913100000|2023-03-15 20:45:00|6.44|4.77|6.45|4.77|6.46|4.78|6.44|4.76|0
1678913400000|2023-03-15 20:50:00|6.47|4.78|6.44|4.76|6.47|4.78|6.44|4.76|0
1678913700000|2023-03-15 20:55:00|6.45|4.77|6.47|4.78|6.48|4.79|6.44|4.76|0
1678914000000|2023-03-15 21:00:00|6.48|4.79|6.48|4.79|6.48|4.79|6.47|4.79|0
1678914300000|2023-03-15 21:05:00|6.47|4.78|6.47|4.78|6.47|4.78|6.46|4.78|0
1678914600000|2023-03-15 21:10:00|6.46|4.77|6.46|4.77|6.46|4.77|6.45|4.77|0
1678914900000|2023-03-15 21:15:00|6.47|4.78|6.46|4.77|6.47|4.78|6.46|4.77|0
1678915200000|2023-03-15 21:20:00|6.45|4.78|6.46|4.78|6.47|4.78|6.45|4.77|0
1678915500000|2023-03-15 21:25:00|6.47||6.46||6.47||6.46||0
1678915800000|2023-03-15 21:30:00|6.47||6.47||6.47||6.46||0
1678916100000|2023-03-15 21:35:00|6.46|4.79|6.48|4.79|6.48|4.79|6.46|4.78|0
1678916400000|2023-03-15 21:40:00|6.49|4.8|6.5|4.8|6.5|4.81|6.48|4.79|0
1678916700000|2023-03-15 21:45:00|6.51|4.81|6.5|4.81|6.51|4.81|6.5|4.8|0
1678917000000|2023-03-15 21:50:00|6.49|4.8|6.49|4.8|6.5|4.81|6.49|4.8|0
1678917300000|2023-03-15 21:55:00|6.5|4.79|6.48|4.79|6.5|4.79|6.48|4.79|0
1678917600000|2023-03-15 22:00:00|6.47|4.78|6.47|4.78|6.52|4.82|6.44|4.76|0
1678917900000|2023-03-15 22:05:00|6.48|4.79|6.49|4.8|6.51|4.81|6.46|4.78|0
1678918200000|2023-03-15 22:10:00|6.5|4.81|6.47|4.78|6.51|4.81|6.47|4.78|0
1678918500000|2023-03-15 22:15:00|6.46|4.77|6.44|4.76|6.48|4.79|6.44|4.76|0
1678918800000|2023-03-15 22:20:00|6.45|4.77|6.43|4.75|6.45|4.77|6.41|4.74|0
1678919100000|2023-03-15 22:25:00|6.42|4.74|6.42|4.74|6.42|4.75|6.41|4.73|0
1678919400000|2023-03-15 22:30:00|6.43|4.75|6.4|4.73|6.43|4.75|6.4|4.73|0
1678919700000|2023-03-15 22:35:00|6.41|4.74|6.38|4.72|6.41|4.74|6.38|4.71|0
1678920000000|2023-03-15 22:40:00|6.39|4.73|6.39|4.73|6.4|4.73|6.38|4.71|0
1678920300000|2023-03-15 22:45:00|6.4|4.72|6.39|4.72|6.4|4.73|6.38|4.71|0
1678920600000|2023-03-15 22:50:00|6.4|4.73|6.41|4.74|6.41|4.74|6.39|4.72|0
1678920900000|2023-03-15 22:55:00|6.42|4.73|6.39|4.73|6.42|4.75|6.39|4.72|0
1678921200000|2023-03-15 23:00:00|6.38|4.72|6.37|4.7|6.39|4.72|6.36|4.7|0
1678921500000|2023-03-15 23:05:00|6.36|4.71|6.38|4.71|6.38|4.72|6.36|4.7|0
1678921800000|2023-03-15 23:10:00|6.37|4.72|6.37|4.71|6.38|4.72|6.36|4.7|0
1678922100000|2023-03-15 23:15:00|6.38|4.72|6.39|4.73|6.4|4.73|6.37|4.71|0
1678922400000|2023-03-15 23:20:00|6.38|4.72|6.4|4.73|6.4|4.73|6.37|4.71|0
1678922700000|2023-03-15 23:25:00|6.39|4.72|6.39|4.72|6.4|4.73|6.38|4.71|0
1678923000000|2023-03-15 23:30:00|6.38|4.71|6.36|4.7|6.39|4.71|6.35|4.7|0
1678923300000|2023-03-15 23:35:00|6.37|4.71|6.39|4.72|6.39|4.72|6.36|4.7|0
1678923600000|2023-03-15 23:40:00|6.38|4.71|6.41|4.74|6.41|4.74|6.38|4.71|0
1678923900000|2023-03-15 23:45:00|6.42|4.76|6.46|4.78|6.5|4.81|6.42|4.76|0
1678924200000|2023-03-15 23:50:00|6.47|4.79|6.52|4.82|6.52|4.82|6.47|4.79|0
1678924500000|2023-03-15 23:55:00|6.51|4.81|6.49|4.8|6.51|4.81|6.48|4.79|0
1678924800000|2023-03-16 00:00:00|6.48|4.79|6.43|4.76|6.49|4.8|6.43|4.75|0
1678925100000|2023-03-16 00:05:00|6.42|4.75|6.41|4.74|6.43|4.76|6.41|4.74|0
1678925400000|2023-03-16 00:10:00|6.42|4.75|6.39|4.73|6.44|4.76|6.39|4.73|0
1678925700000|2023-03-16 00:15:00|6.4|4.74|6.42|4.74|6.42|4.74|6.38|4.71|0
1678926000000|2023-03-16 00:20:00|6.41|4.75|6.4|4.73|6.41|4.75|6.38|4.72|0
1678926300000|2023-03-16 00:25:00|6.39|4.72|6.33|4.68|6.4|4.73|6.32|4.67|0
1678926600000|2023-03-16 00:30:00|6.34|4.69|6.35|4.7|6.36|4.7|6.32|4.67|0
1678926900000|2023-03-16 00:35:00|6.34|4.69|6.34|4.69|6.35|4.7|6.32|4.67|0
1678927200000|2023-03-16 00:40:00|6.33|4.68|6.37|4.71|6.38|4.72|6.33|4.68|0
1678927500000|2023-03-16 00:45:00|6.36|4.7|6.33|4.68|6.36|4.7|6.32|4.67|0
1678927800000|2023-03-16 00:50:00|6.32|4.67|6.19|4.58|6.32|4.67|6.16|4.55|0
1678928100000|2023-03-16 00:55:00|6.2|4.57|6.14|4.54|6.2|4.58|6.14|4.54|0
1678928400000|2023-03-16 01:00:00|6.15|4.55|6.15|4.55|6.18|4.57|6.12|4.52|0
1678928700000|2023-03-16 01:05:00|6.16|4.56|6.11|4.51|6.16|4.56|6.1|4.5|0
1678929000000|2023-03-16 01:10:00|6.12|4.52|6.21|4.59|6.21|4.59|6.12|4.52|0
1678929300000|2023-03-16 01:15:00|6.22|4.6|6.24|4.61|6.25|4.62|6.2|4.58|0
1678929600000|2023-03-16 01:20:00|6.25|4.62|6.23|4.61|6.27|4.63|6.21|4.59|0
1678929900000|2023-03-16 01:25:00|6.22|4.6|6.22|4.6|6.26|4.62|6.21|4.59|0
1678930200000|2023-03-16 01:30:00|6.21|4.59|6.19|4.57|6.22|4.6|6.18|4.56|0
1678930500000|2023-03-16 01:35:00|6.18|4.56|6.13|4.53|6.18|4.56|6.12|4.52|0
1678930800000|2023-03-16 01:40:00|6.12|4.52|6.18|4.57|6.19|4.57|6.12|4.52|0
1678931100000|2023-03-16 01:45:00|6.17|4.56|6.17|4.56|6.19|4.57|6.14|4.54|0
1678931400000|2023-03-16 01:50:00|6.16|4.55|6.2|4.58|6.21|4.59|6.15|4.55|0
1678931700000|2023-03-16 01:55:00|6.21|4.59|6.19|4.57|6.22|4.6|6.19|4.57|0
1678932000000|2023-03-16 02:00:00|6.18|4.56|6.21|4.59|6.21|4.59|6.15|4.55|0
1678932300000|2023-03-16 02:05:00|6.2|4.58|6.19|4.58|6.22|4.6|6.17|4.56|0
1678932600000|2023-03-16 02:10:00|6.18|4.57|6.23|4.6|6.24|4.61|6.18|4.57|0
1678932900000|2023-03-16 02:15:00|6.22|4.59|6.16|4.55|6.22|4.59|6.16|4.55|0
1678933200000|2023-03-16 02:20:00|6.15|4.56|6.19|4.58|6.21|4.59|6.15|4.55|0
1678933500000|2023-03-16 02:25:00|6.18|4.57|6.17|4.56|6.2|4.58|6.16|4.55|0
1678933800000|2023-03-16 02:30:00|6.16|4.55|6.16|4.55|6.17|4.56|6.14|4.54|0
1678934100000|2023-03-16 02:35:00|6.15|4.54|6.14|4.54|6.15|4.55|6.13|4.53|0
1678934400000|2023-03-16 02:40:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1678934700000|2023-03-16 02:45:00|6.15|4.55|6.16|4.56|6.18|4.56|6.15|4.55|0
1678935000000|2023-03-16 02:50:00|6.17|4.55|6.16|4.56|6.18|4.57|6.16|4.55|0
1678935300000|2023-03-16 02:55:00|6.17|4.55|6.18|4.57|6.18|4.57|6.16|4.55|0
1678935600000|2023-03-16 03:00:00|6.19|4.58|6.17|4.56|6.19|4.58|6.17|4.56|0
1678935900000|2023-03-16 03:05:00|6.18|4.57|6.19|4.58|6.19|4.58|6.17|4.56|0
1678936200000|2023-03-16 03:10:00|6.18|4.57|6.2|4.58|6.2|4.58|6.18|4.57|0
1678936500000|2023-03-16 03:15:00|6.19|4.57|6.19|4.58|6.2|4.58|6.18|4.57|0
1678936800000|2023-03-16 03:20:00|6.2|4.57|6.18|4.57|6.2|4.59|6.18|4.57|0
1678937100000|2023-03-16 03:25:00|6.17|4.56|6.19|4.57|6.2|4.58|6.17|4.56|0
1678937400000|2023-03-16 03:30:00|6.18|4.58|6.2|4.58|6.2|4.58|6.17|4.56|0
1678937700000|2023-03-16 03:35:00|6.19|4.59|6.24|4.61|6.27|4.64|6.19|4.59|0
1678938000000|2023-03-16 03:40:00|6.25|4.62|6.26|4.63|6.26|4.63|6.24|4.61|0
1678938300000|2023-03-16 03:45:00|6.25|4.62|6.25|4.62|6.27|4.63|6.24|4.61|0
1678938600000|2023-03-16 03:50:00|6.24|4.61|6.23|4.6|6.25|4.62|6.22|4.6|0
1678938900000|2023-03-16 03:55:00|6.24|4.61|6.22|4.6|6.25|4.62|6.22|4.6|0
1678939200000|2023-03-16 04:00:00|6.21|4.59|6.18|4.57|6.22|4.6|6.17|4.56|0
1678939500000|2023-03-16 04:05:00|6.19|4.56|6.17|4.56|6.19|4.57|6.17|4.56|0
1678939800000|2023-03-16 04:10:00|6.16|4.55|6.17|4.56|6.17|4.56|6.15|4.55|0
1678940100000|2023-03-16 04:15:00|6.18|4.57|6.18|4.57|6.2|4.58|6.17|4.56|0
1678940400000|2023-03-16 04:20:00|6.19|4.58|6.18|4.57|6.2|4.58|6.18|4.57|0
1678940700000|2023-03-16 04:25:00|6.19|4.56|6.17|4.56|6.19|4.58|6.17|4.56|0
1678941000000|2023-03-16 04:30:00|6.16|4.55|6.18|4.57|6.18|4.57|6.16|4.55|0
1678941300000|2023-03-16 04:35:00|6.19|4.56|6.16|4.56|6.19|4.56|6.16|4.55|0
1678941600000|2023-03-16 04:40:00|6.17|4.55|6.15|4.55|6.17|4.56|6.15|4.54|0
1678941900000|2023-03-16 04:45:00|6.16|4.54|6.14|4.54|6.16|4.54|6.14|4.54|0
1678942200000|2023-03-16 04:50:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1678942500000|2023-03-16 04:55:00|6.11|4.51|6.11|4.51|6.13|4.53|6.11|4.51|0
1678942800000|2023-03-16 05:00:00|6.12|4.52|6.13|4.53|6.13|4.53|6.11|4.51|0
1678943100000|2023-03-16 05:05:00|6.12|4.52|6.13|4.53|6.15|4.55|6.12|4.52|0
1678943400000|2023-03-16 05:10:00|6.12|4.52|6.16|4.55|6.16|4.55|6.12|4.52|0
1678943700000|2023-03-16 05:15:00|6.15|4.54|6.16|4.55|6.16|4.55|6.14|4.54|0
1678944000000|2023-03-16 05:20:00|6.15|4.56|6.17|4.56|6.18|4.57|6.15|4.55|0
1678944300000|2023-03-16 05:25:00|6.16|4.55|6.16|4.55|6.17|4.56|6.14|4.54|0
1678944600000|2023-03-16 05:30:00|6.15|4.54|6.17|4.56|6.17|4.56|6.15|4.54|0
1678944900000|2023-03-16 05:35:00|6.16|4.55|6.12|4.52|6.16|4.56|6.12|4.52|0
1678945200000|2023-03-16 05:40:00|6.13|4.53|6.15|4.55|6.16|4.55|6.12|4.52|0
1678945500000|2023-03-16 05:45:00|6.16|4.54|6.15|4.54|6.16|4.55|6.14|4.54|0
1678945800000|2023-03-16 05:50:00|6.16|4.55|6.16|4.55|6.17|4.56|6.15|4.54|0
1678946100000|2023-03-16 05:55:00|6.17|4.56|6.17|4.56|6.18|4.57|6.16|4.55|0
1678946400000|2023-03-16 06:00:00|6.16|4.55|6.18|4.57|6.2|4.58|6.16|4.55|0
1678946700000|2023-03-16 06:05:00|6.17|4.56|6.18|4.57|6.19|4.57|6.17|4.56|0
1678947000000|2023-03-16 06:10:00|6.17|4.56|6.17|4.56|6.19|4.57|6.14|4.54|0
1678947300000|2023-03-16 06:15:00|6.18|4.57|6.23|4.6|6.23|4.61|6.17|4.56|0
1678947600000|2023-03-16 06:20:00|6.22|4.59|6.2|4.58|6.22|4.59|6.18|4.57|0
1678947900000|2023-03-16 06:25:00|6.21|4.59|6.21|4.59|6.22|4.6|6.2|4.58|0
1678948200000|2023-03-16 06:30:00|6.2|4.58|6.21|4.59|6.21|4.59|6.18|4.57|0
1678948500000|2023-03-16 06:35:00|6.2|4.58|6.19|4.57|6.21|4.59|6.17|4.56|0
1678948800000|2023-03-16 06:40:00|6.18|4.58|6.24|4.61|6.24|4.61|6.18|4.58|0
1678949100000|2023-03-16 06:45:00|6.25|4.62|6.3|4.66|6.31|4.67|6.25|4.62|0
1678949400000|2023-03-16 06:50:00|6.31|4.65|6.35|4.69|6.35|4.69|6.29|4.65|0
1678949700000|2023-03-16 06:55:00|6.34|4.68|6.33|4.68|6.35|4.69|6.31|4.66|0
1678950000000|2023-03-16 07:00:00|6.34|4.69|6.36|4.7|6.4|4.73|6.34|4.69|0
1678950300000|2023-03-16 07:05:00|6.35|4.69|6.33|4.68|6.36|4.7|6.32|4.67|0
1678950600000|2023-03-16 07:10:00|6.32|4.67|6.41|4.74|6.41|4.74|6.3|4.65|0
1678950900000|2023-03-16 07:15:00|6.4|4.73|6.08|4.49|6.41|4.74|6.08|4.49|0
1678951200000|2023-03-16 07:20:00|6.07|4.48|6.1|4.51|6.12|4.52|6.05|4.47|0
1678951500000|2023-03-16 07:25:00|6.09|4.5|6.1|4.51|6.14|4.53|6.09|4.5|0
1678951800000|2023-03-16 07:30:00|6.09|4.5|6.04|4.46|6.1|4.51|6.03|4.46|0
1678952100000|2023-03-16 07:35:00|6.05|4.47|6.19|4.57|6.21|4.59|6.04|4.46|0
1678952400000|2023-03-16 07:40:00|6.17|4.56|6.09|4.5|6.17|4.56|6.09|4.5|0
1678952700000|2023-03-16 07:45:00|6.1|4.51|6.09|4.5|6.13|4.53|6.07|4.49|0
1678953000000|2023-03-16 07:50:00|6.1|4.51|5.98|4.42|6.1|4.51|5.96|4.41|0
1678953300000|2023-03-16 07:55:00|5.97|4.41|5.96|4.4|6|4.43|5.95|4.4|0
1678953600000|2023-03-16 08:00:00|5.97|4.41|5.94|4.39|5.97|4.41|5.91|4.37|0
1678953900000|2023-03-16 08:05:00|5.95|4.4|5.83|4.31|5.98|4.42|5.81|4.3|0
1678954200000|2023-03-16 08:10:00|5.84|4.32|5.92|4.37|5.92|4.38|5.81|4.29|0
1678954500000|2023-03-16 08:15:00|5.93|4.38|5.94|4.39|6|4.43|5.92|4.37|0
1678954800000|2023-03-16 08:20:00|5.95|4.4|5.98|4.42|5.99|4.43|5.94|4.39|0
1678955100000|2023-03-16 08:25:00|5.99|4.43|5.94|4.39|5.99|4.43|5.89|4.35|0
1678955400000|2023-03-16 08:30:00|5.93|4.38|5.94|4.39|5.94|4.39|5.86|4.33|0
1678955700000|2023-03-16 08:35:00|5.93|4.38|6.05|4.48|6.06|4.48|5.88|4.35|0
1678956000000|2023-03-16 08:40:00|6.04|4.47|6.02|4.45|6.06|4.48|6.01|4.44|0
1678956300000|2023-03-16 08:45:00|6.04|4.46|6.1|4.51|6.1|4.51|6.02|4.45|0
1678956600000|2023-03-16 08:50:00|6.09|4.5|6.1|4.51|6.15|4.54|6.09|4.5|0
1678956900000|2023-03-16 08:55:00|6.11|4.52|6.16|4.56|6.16|4.56|6.11|4.52|0
1678957200000|2023-03-16 09:00:00|6.17|4.55|6.21|4.59|6.22|4.6|5.98|4.42|0
1678957500000|2023-03-16 09:05:00|6.2|4.58|6.27|4.64|6.29|4.65|6.2|4.58|0
1678957800000|2023-03-16 09:10:00|6.28|4.63|6.26|4.63|6.29|4.65|6.23|4.61|0
1678958100000|2023-03-16 09:15:00|6.27|4.64|6.41|4.74|6.42|4.74|6.27|4.64|0
1678958400000|2023-03-16 09:20:00|6.4|4.73|6.38|4.71|6.42|4.75|6.36|4.7|0
1678958700000|2023-03-16 09:25:00|6.37|4.72|6.65|4.91|6.65|4.92|6.23|4.6|0
1678959000000|2023-03-16 09:30:00|6.64|4.9|6.59|4.87|6.67|4.93|6.59|4.87|0
1678959300000|2023-03-16 09:35:00|6.6|4.88|6.68|4.94|6.68|4.94|6.57|4.85|0
1678959600000|2023-03-16 09:40:00|6.67|4.93|6.63|4.9|6.7|4.95|6.61|4.89|0
1678959900000|2023-03-16 09:45:00|6.64|4.91|6.68|4.94|6.69|4.94|6.62|4.89|0
1678960200000|2023-03-16 09:50:00|6.67|4.93|6.69|4.95|6.75|4.99|6.67|4.93|0
1678960500000|2023-03-16 09:55:00|6.67|4.93|6.62|4.9|6.68|4.94|6.62|4.89|0
1678960800000|2023-03-16 10:00:00|6.63|4.91|6.64|4.9|6.67|4.93|6.62|4.89|0
1678961100000|2023-03-16 10:05:00|6.63|4.91|6.62|4.9|6.64|4.91|6.61|4.89|0
1678961400000|2023-03-16 10:10:00|6.63|4.89|6.66|4.92|6.68|4.94|6.6|4.88|0
1678961700000|2023-03-16 10:15:00|6.65|4.91|6.6|4.88|6.68|4.94|6.6|4.88|0
1678962000000|2023-03-16 10:20:00|6.61|4.89|6.64|4.91|6.65|4.91|6.58|4.86|0
1678962300000|2023-03-16 10:25:00|6.62|4.9|6.49|4.8|6.64|4.91|6.49|4.79|0
1678962600000|2023-03-16 10:30:00|6.5|4.79|6.54|4.83|6.55|4.84|6.49|4.79|0
1678962900000|2023-03-16 10:35:00|6.53|4.84|6.48|4.79|6.55|4.84|6.48|4.79|0
1678963200000|2023-03-16 10:40:00|6.49|4.8|6.49|4.8|6.51|4.81|6.48|4.79|0
1678963500000|2023-03-16 10:45:00|6.5|4.81|6.56|4.85|6.57|4.86|6.48|4.79|0
1678963800000|2023-03-16 10:50:00|6.57|4.86|6.6|4.88|6.63|4.9|6.57|4.86|0
1678964100000|2023-03-16 10:55:00|6.61|4.87|6.48|4.79|6.61|4.87|6.48|4.79|0
1678964400000|2023-03-16 11:00:00|6.49|4.8|6.59|4.87|6.6|4.88|6.49|4.79|0
1678964700000|2023-03-16 11:05:00|6.6|4.88|6.64|4.91|6.69|4.95|6.59|4.87|0
1678965000000|2023-03-16 11:10:00|6.67|4.93|6.71|4.96|6.74|4.98|6.65|4.91|0
1678965300000|2023-03-16 11:15:00|6.7|4.95|6.76|4.99|6.78|5.01|6.53|4.83|0
1678965600000|2023-03-16 11:20:00|6.77|5|6.76|5|6.79|5.02|6.74|4.98|0
1678965900000|2023-03-16 11:25:00|6.75|4.99|6.73|4.98|6.75|4.99|6.7|4.95|0
1678966200000|2023-03-16 11:30:00|6.74|4.97|6.67|4.93|6.75|4.99|6.65|4.92|0
1678966500000|2023-03-16 11:35:00|6.68|4.94|6.64|4.91|6.68|4.94|6.63|4.9|0
1678966800000|2023-03-16 11:40:00|6.63|4.9|6.62|4.89|6.64|4.91|6.6|4.88|0
1678967100000|2023-03-16 11:45:00|6.61|4.88|6.55|4.84|6.62|4.88|6.54|4.83|0
1678967400000|2023-03-16 11:50:00|6.56|4.85|6.45|4.77|6.62|4.9|6.45|4.77|0
1678967700000|2023-03-16 11:55:00|6.46|4.78|6.4|4.73|6.48|4.79|6.38|4.72|0
1678968000000|2023-03-16 12:00:00|6.39|4.72|6.38|4.72|6.39|4.72|6.35|4.69|0
1678968300000|2023-03-16 12:05:00|6.37|4.71|6.4|4.73|6.43|4.75|6.37|4.71|0
1678968600000|2023-03-16 12:10:00|6.39|4.71|6.33|4.68|6.39|4.72|6.31|4.67|0
1678968900000|2023-03-16 12:15:00|6.32|4.67|6.25|4.62|6.33|4.68|6.25|4.62|0
1678969200000|2023-03-16 12:20:00|6.26|4.63|6.29|4.65|6.35|4.69|6.25|4.63|0
1678969500000|2023-03-16 12:25:00|6.28|4.64|6.28|4.64|6.29|4.65|6.25|4.62|0
1678969800000|2023-03-16 12:30:00|6.3|4.66|6.28|4.64|6.33|4.68|6.24|4.62|0
1678970100000|2023-03-16 12:35:00|6.3|4.66|6.38|4.71|6.39|4.72|6.3|4.66|0
1678970400000|2023-03-16 12:40:00|6.39|4.72|6.49|4.8|6.52|4.82|6.38|4.72|0
1678970700000|2023-03-16 12:45:00|6.5|4.82|6.49|4.8|6.54|4.83|6.45|4.77|0
1678971000000|2023-03-16 12:50:00|6.5|4.81|6.44|4.76|6.51|4.81|6.4|4.73|0
1678971300000|2023-03-16 12:55:00|6.45|4.77|6.47|4.78|6.49|4.79|6.43|4.75|0
1678971600000|2023-03-16 13:00:00|6.48|4.79|6.69|4.95|6.73|4.97|6.46|4.77|0
1678971900000|2023-03-16 13:05:00|6.67|4.94|6.63|4.9|6.69|4.95|6.6|4.88|0
1678972200000|2023-03-16 13:10:00|6.64|4.91|6.66|4.92|6.66|4.93|6.62|4.89|0
1678972500000|2023-03-16 13:15:00|6.7|4.95|6.8|5.03|6.87|5.08|6.69|4.95|0
1678972800000|2023-03-16 13:20:00|6.81|5.05|6.78|5.01|6.88|5.08|6.78|5.01|0
1678973100000|2023-03-16 13:25:00|6.79|5.02|6.83|5.05|6.83|5.05|6.76|5|0
1678973400000|2023-03-16 13:30:00|6.79|5.02|6.77|5|6.91|5.11|6.74|4.98|0
1678973700000|2023-03-16 13:35:00|6.78|5.01|6.6|4.88|6.85|5.06|6.6|4.88|0
1678974000000|2023-03-16 13:40:00|6.61|4.89|6.58|4.87|6.62|4.89|6.51|4.81|0
1678974300000|2023-03-16 13:45:00|6.57|4.86|6.66|4.92|6.71|4.96|6.52|4.82|0
1678974600000|2023-03-16 13:50:00|6.65|4.89|6.58|4.86|6.68|4.94|6.53|4.82|0
1678974900000|2023-03-16 13:55:00|6.57|4.87|6.45|4.77|6.59|4.87|6.44|4.76|0
1678975200000|2023-03-16 14:00:00|6.44|4.76|6.28|4.65|6.52|4.82|6.25|4.62|0
1678975500000|2023-03-16 14:05:00|6.29|4.66|6.48|4.79|6.48|4.79|6.29|4.65|0
1678975800000|2023-03-16 14:10:00|6.49|4.78|6.58|4.86|6.6|4.88|6.42|4.75|0
1678976100000|2023-03-16 14:15:00|6.59|4.87|6.65|4.92|6.67|4.93|6.56|4.85|0
1678976400000|2023-03-16 14:20:00|6.67|4.93|6.59|4.87|6.68|4.94|6.56|4.85|0
1678976700000|2023-03-16 14:25:00|6.58|4.86|6.49|4.8|6.58|4.86|6.48|4.79|0
1678977000000|2023-03-16 14:30:00|6.48|4.79|6.48|4.79|6.52|4.82|6.42|4.74|0
1678977300000|2023-03-16 14:35:00|6.46|4.78|6.4|4.73|6.47|4.78|6.39|4.72|0
1678977600000|2023-03-16 14:40:00|6.39|4.72|6.13|4.53|6.41|4.73|6.13|4.53|0
1678977900000|2023-03-16 14:45:00|6.12|4.65|5.9|4.36|6.29|4.65|5.86|4.33|0
1678978200000|2023-03-16 14:50:00|5.89|4.35|5.7|4.21|5.89|4.35|5.68|4.2|0
1678978500000|2023-03-16 14:55:00|5.69|4.2|5.68|4.2|5.72|4.23|5.61|4.15|0
1678978800000|2023-03-16 15:00:00|5.65|4.18|5.71|4.22|6.15|4.55|5.63|4.16|0
1678979100000|2023-03-16 15:05:00|5.72|4.23|5.3|3.9|5.72|4.23|5.25|3.85|0
1678979400000|2023-03-16 15:10:00|5.29|3.89|5.31|3.91|5.35|3.95|5.27|3.87|0
1678979700000|2023-03-16 15:15:00|5.32|3.92|5.36|3.96|5.45|4.03|5.28|3.88|0
1678980000000|2023-03-16 15:20:00|5.35|3.95|5.32|3.92|5.37|3.97|5.3|3.9|0
1678980300000|2023-03-16 15:25:00|5.31|3.91|5.24|3.84|5.31|3.91|5.2|3.8|0
1678980600000|2023-03-16 15:30:00|5.22|3.82|5.28|3.88|5.29|3.89|5.22|3.82|0
1678980900000|2023-03-16 15:35:00|5.27|3.87|5.25|3.85|5.28|3.88|5.23|3.83|0
1678981200000|2023-03-16 15:40:00|5.24|3.84|5.17|3.77|5.26|3.86|5.16|3.76|0
1678981500000|2023-03-16 15:45:00|5.18|3.78|5.17|3.77|5.23|3.83|5.17|3.77|0
1678981800000|2023-03-16 15:50:00|5.18|3.78|5.14|3.74|5.19|3.79|5.13|3.73|0
1678982100000|2023-03-16 15:55:00|5.15|3.75|5.13|3.73|5.15|3.75|5.07|3.67|0
1678982400000|2023-03-16 16:00:00|5.14|3.74|5.19|3.79|5.32|3.92|5.12|3.72|0
1678982700000|2023-03-16 16:05:00|5.18|3.78|5.25|3.85|5.25|3.85|5.18|3.78|0
1678983000000|2023-03-16 16:10:00|5.26|3.86|5.25|3.85|5.31|3.91|5.22|3.82|0
1678983300000|2023-03-16 16:15:00|5.26|3.86|5.19|3.79|5.26|3.86|5.18|3.78|0
1678983600000|2023-03-16 16:20:00|5.18|3.78|5.19|3.79|5.21|3.81|5.18|3.78|0
1678983900000|2023-03-16 16:25:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1678984200000|2023-03-16 16:30:00|5.16|3.76|5.19|3.79|5.19|3.79|5.15|3.75|0
1678984500000|2023-03-16 16:35:00|5.2|3.8|5.17|3.77|5.24|3.84|5.17|3.77|0
1678984800000|2023-03-16 16:40:00|5.18|3.78|5.18|3.78|5.21|3.81|5.18|3.78|0
1678985100000|2023-03-16 16:45:00|5.19|3.79|5.12|3.72|5.2|3.8|5.12|3.72|0
1678985400000|2023-03-16 16:50:00|5.11|3.71|5.19|3.79|5.19|3.79|4.99|3.59|0
1678985700000|2023-03-16 16:55:00|5.18|3.78|5.1|3.7|5.18|3.78|5.1|3.7|0
1678986000000|2023-03-16 17:00:00|5.09|3.69|5.03|3.63|5.11|3.71|5.03|3.63|0
1678986300000|2023-03-16 17:05:00|5.02|3.62|5.06|3.66|5.07|3.67|5.01|3.61|0
1678986600000|2023-03-16 17:10:00|5.07|3.67|5.07|3.67|5.08|3.68|5.04|3.64|0
1678986900000|2023-03-16 17:15:00|5.08|3.68|5.15|3.75|5.18|3.78|5.07|3.67|0
1678987200000|2023-03-16 17:20:00|5.14|3.74|5.16|3.76|5.2|3.8|5.1|3.7|0
1678987500000|2023-03-16 17:25:00|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1678987800000|2023-03-16 17:30:00|5.17|3.77|5.2|3.8|5.23|3.83|5.17|3.77|0
1678988100000|2023-03-16 17:35:00|5.21|3.81|5.2|3.8|5.24|3.84|5.2|3.8|0
1678988400000|2023-03-16 17:40:00|5.19|3.79|5.12|3.72|5.21|3.81|5.12|3.72|0
1678988700000|2023-03-16 17:45:00|5.13|3.73|4.82|3.42|5.13|3.73|4.79|3.39|0
1678989000000|2023-03-16 17:50:00|4.83|3.43|4.81|3.41|4.88|3.48|4.8|3.4|0
1678989300000|2023-03-16 17:55:00|4.82|3.42|4.82|3.42|4.83|3.43|4.79|3.39|0
1678989600000|2023-03-16 18:00:00|4.83|3.43|4.85|3.45|4.86|3.46|4.81|3.41|0
1678989900000|2023-03-16 18:05:00|4.86|3.46|4.85|3.45|4.91|3.51|4.85|3.45|0
1678990200000|2023-03-16 18:10:00|4.84|3.44|4.88|3.48|4.89|3.49|4.83|3.43|0
1678990500000|2023-03-16 18:15:00|4.89|3.49|4.88|3.48|4.91|3.51|4.86|3.46|0
1678990800000|2023-03-16 18:20:00|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1678991100000|2023-03-16 18:25:00|4.89|3.49|4.84|3.44|4.9|3.5|4.84|3.44|0
1678991400000|2023-03-16 18:30:00|4.85|3.45|4.93|3.53|4.95|3.55|4.84|3.44|0
1678991700000|2023-03-16 18:35:00|4.92|3.52|4.87|3.47|4.93|3.53|4.86|3.46|0
1678992000000|2023-03-16 18:40:00|4.86|3.46|4.83|3.43|4.88|3.48|4.82|3.42|0
1678992300000|2023-03-16 18:45:00|4.84|3.44|4.85|3.45|4.86|3.46|4.83|3.43|0
1678992600000|2023-03-16 18:50:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1678992900000|2023-03-16 18:55:00|4.84|3.44|4.79|3.39|4.85|3.45|4.78|3.38|0
1678993200000|2023-03-16 19:00:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1678993500000|2023-03-16 19:05:00|4.77|3.37|4.68|3.28|4.78|3.38|4.63|3.23|0
1678993800000|2023-03-16 19:10:00|4.69|3.29|4.7|3.3|4.7|3.3|4.66|3.26|0
1678994100000|2023-03-16 19:15:00|4.71|3.31|4.69|3.29|4.72|3.32|4.67|3.27|0
1678994400000|2023-03-16 19:20:00|4.7|3.3|4.63|3.23|4.7|3.3|4.62|3.22|0
1678994700000|2023-03-16 19:25:00|4.64|3.24|4.63|3.23|4.66|3.26|4.62|3.22|0
1678995000000|2023-03-16 19:30:00|4.62|3.22|4.64|3.24|4.66|3.26|4.62|3.22|0
1678995300000|2023-03-16 19:35:00|4.65|3.25|4.65|3.25|4.69|3.29|4.64|3.24|0
1678995600000|2023-03-16 19:40:00|4.66|3.26|4.59|3.19|4.66|3.26|4.58|3.18|0
1678995900000|2023-03-16 19:45:00|4.6|3.2|4.6|3.2|4.73|3.33|4.59|3.19|0
1678996200000|2023-03-16 19:50:00|4.61|3.21|4.63|3.23|4.64|3.24|4.58|3.18|0
1678996500000|2023-03-16 19:55:00|4.64|3.24|4.6|3.2|4.67|3.27|4.58|3.18|0
1678996800000|2023-03-16 20:00:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1678997100000|2023-03-16 20:05:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1678997400000|2023-03-16 20:10:00|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1678997700000|2023-03-16 20:15:00|4.69|3.09|4.65|3.05|4.69|3.09|4.65|3.05|0
1678998000000|2023-03-16 20:20:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1678998300000|2023-03-16 20:25:00|4.65|3.05|4.6|3|4.76|3.16|4.6|3|0
1678998600000|2023-03-16 20:30:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1678998900000|2023-03-16 20:35:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1678999200000|2023-03-16 20:40:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1679000100000|2023-03-16 20:55:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1679000400000|2023-03-16 21:00:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679000700000|2023-03-16 21:05:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679001000000|2023-03-16 21:10:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679001900000|2023-03-16 21:25:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1679002200000|2023-03-16 21:30:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1679004000000|2023-03-16 22:00:00|4.65|3.05|4.67|3.07|4.68|3.08|4.64|3.04|0
1679004300000|2023-03-16 22:05:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1679004600000|2023-03-16 22:10:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1679004900000|2023-03-16 22:15:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1679005200000|2023-03-16 22:20:00|4.66|3.06|4.69|3.09|4.7|3.1|4.66|3.06|0
1679005500000|2023-03-16 22:25:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1679005800000|2023-03-16 22:30:00|4.7|3.1|4.68|3.08|4.7|3.1|4.68|3.08|0
1679006100000|2023-03-16 22:35:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1679006400000|2023-03-16 22:40:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1679006700000|2023-03-16 22:45:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1679007000000|2023-03-16 22:50:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1679007300000|2023-03-16 22:55:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1679007600000|2023-03-16 23:00:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1679007900000|2023-03-16 23:05:00|4.64|3.04|4.62|3.02|4.65|3.05|4.62|3.02|0
1679008200000|2023-03-16 23:10:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1679008500000|2023-03-16 23:15:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1679008800000|2023-03-16 23:20:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1679009100000|2023-03-16 23:25:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1679009400000|2023-03-16 23:30:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1679009700000|2023-03-16 23:35:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1679010000000|2023-03-16 23:40:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1679010300000|2023-03-16 23:45:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1679010600000|2023-03-16 23:50:00|4.62|3.02|4.63|3.03|4.64|3.04|4.62|3.02|0
1679010900000|2023-03-16 23:55:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1679011200000|2023-03-17 00:00:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1679011500000|2023-03-17 00:05:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1679011800000|2023-03-17 00:10:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1679012100000|2023-03-17 00:15:00|4.68|3.08|4.67|3.07|4.68|3.08|4.66|3.06|0
1679012400000|2023-03-17 00:20:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1679012700000|2023-03-17 00:25:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1679013000000|2023-03-17 00:30:00|4.66|3.06|4.66|3.06|4.68|3.08|4.66|3.06|0
1679013300000|2023-03-17 00:35:00|4.67|3.07|4.68|3.08|4.68|3.08|4.66|3.06|0
1679013600000|2023-03-17 00:40:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1679013900000|2023-03-17 00:45:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1679014200000|2023-03-17 00:50:00|4.67|3.07|4.69|3.09|4.69|3.09|4.66|3.06|0
1679014500000|2023-03-17 00:55:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1679014800000|2023-03-17 01:00:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1679015100000|2023-03-17 01:05:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1679015400000|2023-03-17 01:10:00|4.68|3.08|4.67|3.07|4.68|3.08|4.66|3.06|0
1679015700000|2023-03-17 01:15:00|4.66|3.06|4.66|3.06|4.66|3.06|4.64|3.04|0
1679016000000|2023-03-17 01:20:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1679016300000|2023-03-17 01:25:00|4.66|3.06|4.64|3.04|4.66|3.06|4.64|3.04|0
1679016600000|2023-03-17 01:30:00|4.63|3.03|4.65|3.05|4.65|3.05|4.63|3.03|0
1679016900000|2023-03-17 01:35:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1679017200000|2023-03-17 01:40:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1679017500000|2023-03-17 01:45:00|4.64|3.04|4.66|3.06|4.66|3.06|4.64|3.04|0
1679017800000|2023-03-17 01:50:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1679018100000|2023-03-17 01:55:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1679018400000|2023-03-17 02:00:00|4.63|3.03|4.62|3.02|4.64|3.04|4.62|3.02|0
1679018700000|2023-03-17 02:05:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1679019000000|2023-03-17 02:10:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1679019300000|2023-03-17 02:15:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679019600000|2023-03-17 02:20:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1679019900000|2023-03-17 02:25:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1679020200000|2023-03-17 02:30:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1679020500000|2023-03-17 02:35:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1679020800000|2023-03-17 02:40:00|4.62|3.02|4.63|3.03|4.64|3.04|4.62|3.02|0
1679021100000|2023-03-17 02:45:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1679021400000|2023-03-17 02:50:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1679021700000|2023-03-17 02:55:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679022000000|2023-03-17 03:00:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1679022300000|2023-03-17 03:05:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1679022600000|2023-03-17 03:10:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1679022900000|2023-03-17 03:15:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1679023200000|2023-03-17 03:20:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1679023500000|2023-03-17 03:25:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1679023800000|2023-03-17 03:30:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1679024100000|2023-03-17 03:35:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1679024400000|2023-03-17 03:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1679024700000|2023-03-17 03:45:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1679025600000|2023-03-17 04:00:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1679025900000|2023-03-17 04:05:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1679026200000|2023-03-17 04:10:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1679026500000|2023-03-17 04:15:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1679026800000|2023-03-17 04:20:00|4.59|2.99|4.56|2.96|4.6|3|4.56|2.96|0
1679027100000|2023-03-17 04:25:00|4.57|2.97|4.58|2.98|4.58|2.98|4.56|2.96|0
1679027400000|2023-03-17 04:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1679027700000|2023-03-17 04:35:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1679028000000|2023-03-17 04:40:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1679028300000|2023-03-17 04:45:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1679028600000|2023-03-17 04:50:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1679028900000|2023-03-17 04:55:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1679029200000|2023-03-17 05:00:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1679029500000|2023-03-17 05:05:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1679029800000|2023-03-17 05:10:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1679030100000|2023-03-17 05:15:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1679030400000|2023-03-17 05:20:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1679030700000|2023-03-17 05:25:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1679031000000|2023-03-17 05:30:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1679031300000|2023-03-17 05:35:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1679031600000|2023-03-17 05:40:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1679032200000|2023-03-17 05:50:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1679032500000|2023-03-17 05:55:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1679032800000|2023-03-17 06:00:00|4.57|2.97|4.58|2.98|4.58|2.98|4.56|2.96|0
1679033100000|2023-03-17 06:05:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1679033400000|2023-03-17 06:10:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1679033700000|2023-03-17 06:15:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1679034000000|2023-03-17 06:20:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1679034300000|2023-03-17 06:25:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1679034600000|2023-03-17 06:30:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1679034900000|2023-03-17 06:35:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1679035200000|2023-03-17 06:40:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1679035500000|2023-03-17 06:45:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1679035800000|2023-03-17 06:50:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1679036100000|2023-03-17 06:55:00|4.44|3.04|4.41|3.01|4.45|3.05|4.41|3.01|0
1679036400000|2023-03-17 07:00:00|4.42|3.02|4.43|3.03|4.43|3.03|4.4|3|0
1679036700000|2023-03-17 07:05:00|4.44|3.04|4.47|3.07|4.47|3.07|4.43|3.03|0
1679037000000|2023-03-17 07:10:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1679037300000|2023-03-17 07:15:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1679037600000|2023-03-17 07:20:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1679037900000|2023-03-17 07:25:00|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1679038200000|2023-03-17 07:30:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1679038500000|2023-03-17 07:35:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1679038800000|2023-03-17 07:40:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1679039100000|2023-03-17 07:45:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1679039400000|2023-03-17 07:50:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1679039700000|2023-03-17 07:55:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1679040000000|2023-03-17 08:00:00|4.47|3.07|4.44|3.04|4.47|3.07|4.43|3.03|0
1679040300000|2023-03-17 08:05:00|4.43|3.03|4.42|3.02|4.45|3.05|4.4|3|0
1679040600000|2023-03-17 08:10:00|4.41|3.01|4.41|3.01|4.41|3.01|4.38|2.98|0
1679040900000|2023-03-17 08:15:00|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1679041200000|2023-03-17 08:20:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1679041500000|2023-03-17 08:25:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1679041800000|2023-03-17 08:30:00|4.37|2.97|4.4|3|4.42|3.02|4.37|2.97|0
1679042100000|2023-03-17 08:35:00|4.39|2.99|4.39|2.99|4.41|3.01|4.38|2.98|0
1679042400000|2023-03-17 08:40:00|4.38|2.98|4.43|3.03|4.43|3.03|4.38|2.98|0
1679042700000|2023-03-17 08:45:00|4.42|3.02|4.43|3.03|4.44|3.04|4.4|3|0
1679043000000|2023-03-17 08:50:00|4.44|3.04|4.45|3.05|4.47|3.07|4.43|3.03|0
1679043300000|2023-03-17 08:55:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1679043600000|2023-03-17 09:00:00|4.44|3.04|4.4|3|4.44|3.04|4.39|2.99|0
1679043900000|2023-03-17 09:05:00|4.41|3.01|4.43|3.03|4.43|3.03|4.4|3|0
1679044200000|2023-03-17 09:10:00|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1679044500000|2023-03-17 09:15:00|4.46|3.06|4.44|3.04|4.47|3.07|4.44|3.04|0
1679044800000|2023-03-17 09:20:00|4.45|3.05|4.45|3.05|4.47|3.07|4.44|3.04|0
1679045100000|2023-03-17 09:25:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1679045400000|2023-03-17 09:30:00|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1679045700000|2023-03-17 09:35:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1679046000000|2023-03-17 09:40:00|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1679046300000|2023-03-17 09:45:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1679046600000|2023-03-17 09:50:00|4.46|3.06|4.46|3.06|4.48|3.08|4.45|3.05|0
1679046900000|2023-03-17 09:55:00|4.47|3.07|4.45|3.05|4.47|3.07|4.43|3.03|0
1679047200000|2023-03-17 10:00:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1679047500000|2023-03-17 10:05:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1679047800000|2023-03-17 10:10:00|4.48|3.08|4.57|3.17|4.58|3.18|4.48|3.08|0
1679048100000|2023-03-17 10:15:00|4.56|3.16|4.6|3.2|4.6|3.2|4.56|3.16|0
1679048400000|2023-03-17 10:20:00|4.59|3.19|4.6|3.2|4.61|3.21|4.46|3.06|0
1679048700000|2023-03-17 10:25:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1679049000000|2023-03-17 10:30:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1679049300000|2023-03-17 10:35:00|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1679049600000|2023-03-17 10:40:00|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1679049900000|2023-03-17 10:45:00|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1679050200000|2023-03-17 10:50:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1679050500000|2023-03-17 10:55:00|4.59|3.19|4.55|3.15|4.6|3.2|4.54|3.14|0
1679050800000|2023-03-17 11:00:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1679051100000|2023-03-17 11:05:00|4.56|3.16|4.56|3.16|4.56|3.16|4.54|3.14|0
1679051400000|2023-03-17 11:10:00|4.57|3.17|4.59|3.19|4.59|3.19|4.55|3.15|0
1679051700000|2023-03-17 11:15:00|4.58|3.18|4.6|3.2|4.6|3.2|4.57|3.17|0
1679052000000|2023-03-17 11:20:00|4.59|3.19|4.58|3.18|4.61|3.21|4.54|3.14|0
1679052300000|2023-03-17 11:25:00|4.59|3.19|4.61|3.21|4.61|3.21|4.58|3.18|0
1679052600000|2023-03-17 11:30:00|4.62|3.22|4.73|3.33|4.73|3.33|4.61|3.21|0
1679052900000|2023-03-17 11:35:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1679053200000|2023-03-17 11:40:00|4.74|3.34|4.72|3.32|4.75|3.35|4.72|3.32|0
1679053500000|2023-03-17 11:45:00|4.71|3.31|4.7|3.3|4.73|3.33|4.69|3.29|0
1679053800000|2023-03-17 11:50:00|4.69|3.29|4.68|3.28|4.71|3.31|4.68|3.28|0
1679054100000|2023-03-17 11:55:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1679054400000|2023-03-17 12:00:00|4.7|3.3|4.72|3.32|4.73|3.33|4.68|3.28|0
1679054700000|2023-03-17 12:05:00|4.73|3.33|4.75|3.35|4.76|3.36|4.72|3.32|0
1679055000000|2023-03-17 12:10:00|4.76|3.36|4.76|3.36|4.76|3.36|4.73|3.33|0
1679055300000|2023-03-17 12:15:00|4.75|3.35|4.77|3.37|4.78|3.38|4.74|3.34|0
1679055600000|2023-03-17 12:20:00|4.78|3.38|4.93|3.53|4.94|3.54|4.78|3.38|0
1679055900000|2023-03-17 12:25:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1679056200000|2023-03-17 12:30:00|4.92|3.52|4.9|3.5|4.92|3.52|4.87|3.47|0
1679056500000|2023-03-17 12:35:00|4.91|3.51|4.93|3.53|4.93|3.53|4.74|3.34|0
1679056800000|2023-03-17 12:40:00|4.92|3.52|4.92|3.52|4.93|3.53|4.9|3.5|0
1679057100000|2023-03-17 12:45:00|4.93|3.53|5.02|3.62|5.02|3.62|4.92|3.52|0
1679057400000|2023-03-17 12:50:00|5.03|3.63|4.93|3.53|5.04|3.64|4.92|3.52|0
1679057700000|2023-03-17 12:55:00|4.94|3.54|4.96|3.56|4.98|3.58|4.93|3.53|0
1679058000000|2023-03-17 13:00:00|4.95|3.55|4.95|3.55|5.01|3.61|4.95|3.55|0
1679058300000|2023-03-17 13:05:00|4.94|3.54|4.94|3.54|4.97|3.57|4.92|3.52|0
1679058600000|2023-03-17 13:10:00|4.93|3.53|4.79|3.39|4.93|3.53|4.78|3.38|0
1679058900000|2023-03-17 13:15:00|4.78|3.38|4.82|3.42|4.83|3.43|4.78|3.38|0
1679059200000|2023-03-17 13:20:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1679059500000|2023-03-17 13:25:00|4.76|3.36|4.72|3.32|4.78|3.38|4.71|3.31|0
1679059800000|2023-03-17 13:30:00|4.71|3.31|4.69|3.29|4.71|3.31|4.62|3.22|0
1679060100000|2023-03-17 13:35:00|4.68|3.28|4.72|3.32|4.84|3.44|4.68|3.28|0
1679060400000|2023-03-17 13:40:00|4.73|3.33|4.77|3.37|4.82|3.42|4.69|3.29|0
1679060700000|2023-03-17 13:45:00|4.78|3.38|4.87|3.47|4.87|3.47|4.78|3.38|0
1679061000000|2023-03-17 13:50:00|4.86|3.46|4.82|3.42|4.89|3.49|4.79|3.39|0
1679061300000|2023-03-17 13:55:00|4.83|3.43|4.83|3.43|4.86|3.46|4.81|3.41|0
1679061600000|2023-03-17 14:00:00|4.8|3.4|4.68|3.28|4.8|3.4|4.66|3.26|0
1679061900000|2023-03-17 14:05:00|4.69|3.29|4.78|3.38|4.81|3.41|4.69|3.29|0
1679062200000|2023-03-17 14:10:00|4.8|3.4|4.86|3.46|4.87|3.47|4.8|3.4|0
1679062500000|2023-03-17 14:15:00|4.85|3.45|4.92|3.52|4.93|3.53|4.8|3.4|0
1679062800000|2023-03-17 14:20:00|4.91|3.51|5|3.6|5|3.6|4.9|3.5|0
1679063100000|2023-03-17 14:25:00|5.01|3.61|4.98|3.58|5.19|3.79|4.86|3.46|0
1679063400000|2023-03-17 14:30:00|4.99|3.59|5.08|3.68|5.08|3.68|4.96|3.56|0
1679063700000|2023-03-17 14:35:00|5.11|3.71|5.05|3.65|5.13|3.73|5.03|3.63|0
1679064000000|2023-03-17 14:40:00|5.04|3.64|5.19|3.79|5.19|3.79|5.04|3.64|0
1679064300000|2023-03-17 14:45:00|5.18|3.78|5.14|3.74|5.21|3.81|5.14|3.74|0
1679064600000|2023-03-17 14:50:00|5.13|3.73|5.21|3.81|5.23|3.83|5.13|3.73|0
1679064900000|2023-03-17 14:55:00|5.2|3.8|5.15|3.75|5.22|3.82|5.11|3.71|0
1679065200000|2023-03-17 15:00:00|5.16|3.76|5.2|3.8|5.25|3.85|5.14|3.74|0
1679065500000|2023-03-17 15:05:00|5.19|3.79|5.16|3.76|5.24|3.84|5.12|3.72|0
1679065800000|2023-03-17 15:10:00|5.17|3.77|5.14|3.74|5.19|3.79|5.11|3.71|0
1679066100000|2023-03-17 15:15:00|5.15|3.75|5.11|3.71|5.15|3.75|5.06|3.66|0
1679066400000|2023-03-17 15:20:00|5.1|3.7|5.23|3.83|5.23|3.83|5.08|3.68|0
1679066700000|2023-03-17 15:25:00|5.24|3.84|5.23|3.83|5.29|3.89|5.21|3.81|0
1679067000000|2023-03-17 15:30:00|5.24|3.84|5.14|3.74|5.24|3.84|5.14|3.74|0
1679067300000|2023-03-17 15:35:00|5.15|3.75|5.27|3.87|5.27|3.87|5.14|3.74|0
1679067600000|2023-03-17 15:40:00|5.26|3.86|5.31|3.91|5.34|3.94|5.25|3.85|0
1679067900000|2023-03-17 15:45:00|5.3|3.9|5.41|4|5.47|4.04|5.24|3.84|0
1679068200000|2023-03-17 15:50:00|5.42|4.01|5.43|4.02|5.43|4.02|5.37|3.97|0
1679068500000|2023-03-17 15:55:00|5.44|4.03|5.39|3.99|5.45|4.03|5.38|3.98|0
1679068800000|2023-03-17 16:00:00|5.4|3.98|5.34|3.94|5.4|3.98|5.31|3.91|0
1679069100000|2023-03-17 16:05:00|5.36|3.96|5.15|3.75|5.39|3.98|5.14|3.74|0
1679069400000|2023-03-17 16:10:00|5.16|3.76|5.18|3.78|5.19|3.79|5.14|3.74|0
1679069700000|2023-03-17 16:15:00|5.17|3.77|5.19|3.79|5.21|3.81|5.13|3.73|0
1679070000000|2023-03-17 16:20:00|5.18|3.78|5.33|3.93|5.34|3.94|5.17|3.77|0
1679070300000|2023-03-17 16:25:00|5.31|3.91|5.26|3.86|5.32|3.92|5.18|3.78|0
1679070600000|2023-03-17 16:30:00|5.25|3.85|5.23|3.83|5.34|3.94|5.13|3.73|0
1679070900000|2023-03-17 16:35:00|5.24|3.84|5.27|3.87|5.28|3.88|5.23|3.83|0
1679071200000|2023-03-17 16:40:00|5.26|3.86|5.26|3.86|5.28|3.88|5.25|3.85|0
1679071500000|2023-03-17 16:45:00|5.27|3.87|5.3|3.9|5.31|3.91|5.26|3.86|0
1679071800000|2023-03-17 16:50:00|5.28|3.88|5.35|3.95|5.35|3.95|5.25|3.85|0
1679072100000|2023-03-17 16:55:00|5.36|3.96|5.3|3.9|5.36|3.96|5.27|3.87|0
1679072400000|2023-03-17 17:00:00|5.29|3.89|5.3|3.9|5.32|3.92|5.28|3.88|0
1679072700000|2023-03-17 17:05:00|5.28|3.88|5.23|3.83|5.3|3.9|5.23|3.83|0
1679073000000|2023-03-17 17:10:00|5.24|3.84|5.21|3.81|5.25|3.85|5.2|3.8|0
1679073300000|2023-03-17 17:15:00|5.2|3.8|5.24|3.84|5.27|3.87|5.19|3.79|0
1679073600000|2023-03-17 17:20:00|5.23|3.83|5.22|3.82|5.24|3.84|5.15|3.75|0
1679073900000|2023-03-17 17:25:00|5.24|3.84|5.23|3.83|5.26|3.86|5.22|3.82|0
1679074200000|2023-03-17 17:30:00|5.24|3.84|5.27|3.87|5.27|3.87|5.17|3.77|0
1679074500000|2023-03-17 17:35:00|5.26|3.86|5.24|3.84|5.3|3.9|5.23|3.83|0
1679074800000|2023-03-17 17:40:00|5.25|3.85|5.25|3.85|5.31|3.91|5.24|3.84|0
1679075100000|2023-03-17 17:45:00|5.26|3.86|5.24|3.84|5.28|3.88|5.21|3.81|0
1679075400000|2023-03-17 17:50:00|5.23|3.83|5.26|3.86|5.28|3.88|5.22|3.82|0
1679075700000|2023-03-17 17:55:00|5.25|3.85|5.23|3.83|5.29|3.89|5.22|3.82|0
1679076000000|2023-03-17 18:00:00|5.22|3.82|5.25|3.85|5.26|3.86|5.17|3.77|0
1679076300000|2023-03-17 18:05:00|5.26|3.86|5.31|3.91|5.33|3.93|5.24|3.84|0
1679076600000|2023-03-17 18:10:00|5.3|3.9|5.41|4.01|5.41|4.01|5.29|3.89|0
1679076900000|2023-03-17 18:15:00|5.43|4.03|5.42|4.02|5.44|4.04|5.37|3.97|0
1679077200000|2023-03-17 18:20:00|5.43|4.03|5.49|4.09|5.49|4.09|5.4|4|0
1679077500000|2023-03-17 18:25:00|5.48|4.08|5.51|4.11|5.53|4.13|5.48|4.08|0
1679077800000|2023-03-17 18:30:00|5.52|4.12|5.47|4.07|5.52|4.12|5.45|4.05|0
1679078100000|2023-03-17 18:35:00|5.46|4.06|5.48|4.08|5.52|4.12|5.45|4.05|0
1679078400000|2023-03-17 18:40:00|5.49|4.09|5.49|4.09|5.52|4.12|5.47|4.07|0
1679078700000|2023-03-17 18:45:00|5.5|4.1|5.58|4.18|5.6|4.2|5.26|3.86|0
1679079000000|2023-03-17 18:50:00|5.59|4.19|5.6|4.2|5.66|4.26|5.58|4.18|0
1679079300000|2023-03-17 18:55:00|5.58|4.18|5.61|4.21|5.62|4.22|5.57|4.17|0
1679079600000|2023-03-17 19:00:00|5.62|4.22|5.61|4.21|5.65|4.25|5.59|4.19|0
1679079900000|2023-03-17 19:05:00|5.62|4.22|5.61|4.21|5.65|4.25|5.58|4.18|0
1679080200000|2023-03-17 19:10:00|5.62|4.22|5.56|4.16|5.62|4.22|5.54|4.14|0
1679080500000|2023-03-17 19:15:00|5.57|4.17|5.53|4.13|5.75|4.35|5.48|4.08|0
1679080800000|2023-03-17 19:20:00|5.54|4.14|5.49|4.09|5.56|4.16|5.49|4.09|0
1679081100000|2023-03-17 19:25:00|5.5|4.1|5.47|4.07|5.53|4.13|5.46|4.06|0
1679081400000|2023-03-17 19:30:00|5.48|4.08|5.55|4.15|5.61|4.21|5.48|4.08|0
1679081700000|2023-03-17 19:35:00|5.54|4.14|5.58|4.18|5.59|4.19|5.54|4.14|0
1679082000000|2023-03-17 19:40:00|5.57|4.17|5.52|4.12|5.57|4.17|5.5|4.1|0
1679082300000|2023-03-17 19:45:00|5.53|4.13|5.63|4.23|5.63|4.23|5.53|4.13|0
1679082600000|2023-03-17 19:50:00|5.6|4.2|5.52|4.12|5.63|4.23|5.52|4.12|0
1679082900000|2023-03-17 19:55:00|5.51|4.11|5.61|4.21|5.65|4.25|5.5|4.1|0
1679083200000|2023-03-17 20:00:00|5.6|4.2|5.55|4.15|5.6|4.2|5.53|4.13|0
1679083500000|2023-03-17 20:05:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1679083800000|2023-03-17 20:10:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1679271600000|2023-03-20 00:20:00|5.02|3.42|5.01|3.41|5.02|3.42|5.01|3.41|0
1679271900000|2023-03-20 00:25:00|5.02|3.42|4.99|3.39|5.02|3.42|4.98|3.38|0
1679272200000|2023-03-20 00:30:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1679272500000|2023-03-20 00:35:00|5|3.4|4.99|3.39|5.01|3.41|4.98|3.38|0
1679272800000|2023-03-20 00:40:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1679273100000|2023-03-20 00:45:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1679273400000|2023-03-20 00:50:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1679273700000|2023-03-20 00:55:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1679274000000|2023-03-20 01:00:00|5.02|3.42|5.04|3.44|5.05|3.45|5.02|3.42|0
1679274300000|2023-03-20 01:05:00|5.03|3.43|5.04|3.44|5.04|3.44|5.02|3.42|0
1679274600000|2023-03-20 01:10:00|5.05|3.45|5.04|3.44|5.05|3.45|5.03|3.43|0
1679274900000|2023-03-20 01:15:00|5.03|3.43|5.05|3.45|5.06|3.46|5.03|3.43|0
1679275200000|2023-03-20 01:20:00|5.04|3.44|5.04|3.44|5.06|3.46|5.04|3.44|0
1679275500000|2023-03-20 01:25:00|5.05|3.45|5.05|3.45|5.06|3.46|5.04|3.44|0
1679275800000|2023-03-20 01:30:00|5.06|3.46|5.07|3.47|5.07|3.47|5.05|3.45|0
1679276100000|2023-03-20 01:35:00|5.08|3.48|5.14|3.54|5.14|3.54|5.06|3.46|0
1679276400000|2023-03-20 01:40:00|5.13|3.53|5.13|3.53|5.17|3.57|5.13|3.53|0
1679276700000|2023-03-20 01:45:00|5.12|3.52|5.13|3.53|5.14|3.54|5.11|3.51|0
1679277000000|2023-03-20 01:50:00|5.14|3.54|5.19|3.59|5.2|3.6|5.13|3.53|0
1679277300000|2023-03-20 01:55:00|5.18|3.58|5.15|3.55|5.18|3.58|5.15|3.55|0
1679277600000|2023-03-20 02:00:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1679277900000|2023-03-20 02:05:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1679278200000|2023-03-20 02:10:00|5.11|3.51|5.13|3.53|5.13|3.53|5.11|3.51|0
1679278500000|2023-03-20 02:15:00|5.12|3.52|5.13|3.53|5.14|3.54|5.12|3.52|0
1679278800000|2023-03-20 02:20:00|5.14|3.54|5.15|3.55|5.15|3.55|5.13|3.53|0
1679279100000|2023-03-20 02:25:00|5.14|3.54|5.14|3.54|5.15|3.55|5.14|3.54|0
1679279400000|2023-03-20 02:30:00|5.15|3.55|5.18|3.58|5.18|3.58|5.15|3.55|0
1679279700000|2023-03-20 02:35:00|5.17|3.57|5.17|3.57|5.18|3.58|5.15|3.55|0
1679280000000|2023-03-20 02:40:00|5.16|3.56|5.15|3.55|5.17|3.57|5.14|3.54|0
1679280300000|2023-03-20 02:45:00|5.14|3.54|5.15|3.55|5.16|3.56|5.13|3.53|0
1679280600000|2023-03-20 02:50:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1679280900000|2023-03-20 02:55:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1679281200000|2023-03-20 03:00:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1679281500000|2023-03-20 03:05:00|5.15|3.55|5.17|3.57|5.17|3.57|5.14|3.54|0
1679281800000|2023-03-20 03:10:00|5.16|3.56|5.15|3.55|5.17|3.57|5.15|3.55|0
1679282100000|2023-03-20 03:15:00|5.16|3.56|5.2|3.6|5.2|3.6|5.15|3.55|0
1679282400000|2023-03-20 03:20:00|5.19|3.59|5.19|3.59|5.2|3.6|5.18|3.58|0
1679282700000|2023-03-20 03:25:00|5.18|3.58|5.22|3.62|5.22|3.62|5.18|3.58|0
1679283000000|2023-03-20 03:30:00|5.21|3.61|5.26|3.66|5.26|3.66|5.21|3.61|0
1679283300000|2023-03-20 03:35:00|5.25|3.65|5.28|3.68|5.29|3.69|5.22|3.62|0
1679283600000|2023-03-20 03:40:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1679283900000|2023-03-20 03:45:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1679284200000|2023-03-20 03:50:00|5.29|3.69|5.29|3.69|5.3|3.7|5.28|3.68|0
1679284500000|2023-03-20 03:55:00|5.28|3.68|5.36|3.76|5.38|3.78|5.28|3.68|0
1679284800000|2023-03-20 04:00:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1679285100000|2023-03-20 04:05:00|5.38|3.78|5.36|3.76|5.38|3.78|5.36|3.76|0
1679285400000|2023-03-20 04:10:00|5.37|3.77|5.36|3.76|5.37|3.77|5.35|3.75|0
1679285700000|2023-03-20 04:15:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1679286000000|2023-03-20 04:20:00|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1679286300000|2023-03-20 04:25:00|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1679286600000|2023-03-20 04:30:00|5.37|3.77|5.36|3.76|5.38|3.78|5.36|3.76|0
1679286900000|2023-03-20 04:35:00|5.37|3.77|5.43|3.83|5.44|3.84|5.36|3.76|0
1679287200000|2023-03-20 04:40:00|5.45|3.85|5.42|3.82|5.45|3.85|5.4|3.8|0
1679287500000|2023-03-20 04:45:00|5.43|3.83|5.42|3.82|5.43|3.83|5.41|3.81|0
1679287800000|2023-03-20 04:50:00|5.43|3.83|5.43|3.83|5.45|3.85|5.41|3.81|0
1679288100000|2023-03-20 04:55:00|5.42|3.82|5.4|3.8|5.43|3.83|5.4|3.8|0
1679288400000|2023-03-20 05:00:00|5.41|3.81|5.42|3.82|5.43|3.83|5.4|3.8|0
1679288700000|2023-03-20 05:05:00|5.43|3.83|5.39|3.79|5.43|3.83|5.39|3.79|0
1679289000000|2023-03-20 05:10:00|5.38|3.78|5.38|3.78|5.39|3.79|5.36|3.76|0
1679289300000|2023-03-20 05:15:00|5.37|3.77|5.4|3.8|5.4|3.8|5.37|3.77|0
1679289600000|2023-03-20 05:20:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1679289900000|2023-03-20 05:25:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1679290200000|2023-03-20 05:30:00|5.39|3.79|5.38|3.78|5.41|3.81|5.38|3.78|0
1679290500000|2023-03-20 05:35:00|5.37|3.77|5.41|3.81|5.41|3.81|5.37|3.77|0
1679290800000|2023-03-20 05:40:00|5.4|3.8|5.4|3.8|5.4|3.8|5.38|3.78|0
1679291100000|2023-03-20 05:45:00|5.39|3.79|5.41|3.81|5.42|3.82|5.39|3.79|0
1679291400000|2023-03-20 05:50:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1679291700000|2023-03-20 05:55:00|5.44|3.84|5.42|3.82|5.44|3.84|5.41|3.81|0
1679292000000|2023-03-20 06:00:00|5.43|3.83|5.43|3.83|5.44|3.84|5.41|3.81|0
1679292300000|2023-03-20 06:05:00|5.33|3.93|5.33|3.93|5.34|3.94|5.32|3.92|0
1679292600000|2023-03-20 06:10:00|5.32|3.92|5.33|3.93|5.34|3.94|5.32|3.92|0
1679292900000|2023-03-20 06:15:00|5.32|3.92|5.34|3.94|5.37|3.97|5.32|3.92|0
1679293200000|2023-03-20 06:20:00|5.35|3.95|5.45|4.05|5.46|4.06|5.34|3.94|0
1679293500000|2023-03-20 06:25:00|5.44|4.04|5.53|4.13|5.53|4.13|5.44|4.04|0
1679293800000|2023-03-20 06:30:00|5.52|4.12|5.58|4.18|5.59|4.19|5.52|4.12|0
1679294100000|2023-03-20 06:35:00|5.59|4.19|5.9|4.5|5.9|4.5|5.58|4.18|0
1679294400000|2023-03-20 06:40:00|5.92|4.52|5.98|4.58|5.99|4.59|5.89|4.49|0
1679294700000|2023-03-20 06:45:00|5.99|4.59|6.2|4.8|6.2|4.8|5.97|4.57|0
1679295000000|2023-03-20 06:50:00|6.18|4.78|6.31|4.91|6.39|4.99|6.18|4.78|0
1679295300000|2023-03-20 06:55:00|6.3|4.9|6.28|4.88|6.31|4.91|6.26|4.86|0
1679295600000|2023-03-20 07:00:00|6.27|4.87|6.25|4.85|6.29|4.89|6.21|4.81|0
1679295900000|2023-03-20 07:05:00|6.26|4.86|6.28|4.88|6.32|4.92|6.26|4.86|0
1679296200000|2023-03-20 07:10:00|6.29|4.89|6.18|4.78|6.3|4.9|6.17|4.77|0
1679296500000|2023-03-20 07:15:00|6.19|4.79|6.16|4.76|6.21|4.81|6.12|4.72|0
1679296800000|2023-03-20 07:20:00|6.17|4.77|6|4.6|6.23|4.83|5.85|4.45|0
1679297100000|2023-03-20 07:25:00|6.01|4.61|6|4.6|6.04|4.64|5.98|4.58|0
1679297400000|2023-03-20 07:30:00|5.99|4.59|6.07|4.67|6.1|4.7|5.98|4.58|0
1679297700000|2023-03-20 07:35:00|6.06|4.66|6.06|4.66|6.07|4.67|6.02|4.62|0
1679298000000|2023-03-20 07:40:00|6.07|4.67|6.15|4.75|6.16|4.76|5.98|4.58|0
1679298300000|2023-03-20 07:45:00|6.14|4.74|6.29|4.89|6.32|4.92|6.13|4.73|0
1679298600000|2023-03-20 07:50:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1679298900000|2023-03-20 07:55:00|6.25|4.85|6.11|4.71|6.25|4.85|6.08|4.68|0
1679299200000|2023-03-20 08:00:00|6.1|4.7|5.94|4.54|6.1|4.7|5.92|4.52|0
1679299500000|2023-03-20 08:05:00|5.93|4.53|6|4.6|6.05|4.65|5.9|4.5|0
1679299800000|2023-03-20 08:10:00|6.01|4.61|6.15|4.75|6.15|4.75|6|4.6|0
1679300100000|2023-03-20 08:15:00|6.16|4.76|6.49|4.8|6.49|4.85|6.11|4.71|0
1679300400000|2023-03-20 08:20:00|6.48|4.79|6.41|4.74|6.49|4.79|6.34|4.69|0
1679300700000|2023-03-20 08:25:00|6.4|4.73|6.37|4.71|6.41|4.74|6.31|4.66|0
1679301000000|2023-03-20 08:30:00|6.36|4.7|6.31|4.66|6.37|4.71|6.29|4.65|0
1679301300000|2023-03-20 08:35:00|6.3|4.67|6.16|4.55|6.32|4.67|6.16|4.55|0
1679301600000|2023-03-20 08:40:00|6.15|4.56|6.17|4.56|6.19|4.57|6.08|4.5|0
1679301900000|2023-03-20 08:45:00|6.16|4.55|6.13|4.53|6.18|4.57|6.1|4.51|0
1679302200000|2023-03-20 08:50:00|6.12|4.52|6.06|4.48|6.13|4.53|6.03|4.46|0
1679302500000|2023-03-20 08:55:00|6.05|4.47|6|4.43|6.06|4.48|5.99|4.43|0
1679302800000|2023-03-20 09:00:00|5.98|4.42|5.89|4.36|6|4.43|5.87|4.34|0
1679303100000|2023-03-20 09:05:00|5.88|4.35|5.84|4.31|5.91|4.37|5.81|4.29|0
1679303400000|2023-03-20 09:10:00|5.83|4.32|5.94|4.39|5.94|4.39|5.83|4.32|0
1679303700000|2023-03-20 09:15:00|5.93|4.38|6|4.43|6|4.44|5.93|4.38|0
1679304000000|2023-03-20 09:20:00|5.99|4.41|5.97|4.41|6|4.43|5.92|4.38|0
1679304300000|2023-03-20 09:25:00|5.98|4.42|5.98|4.42|6.05|4.47|5.98|4.42|0
1679304600000|2023-03-20 09:30:00|5.99|4.43|5.74|4.24|5.99|4.43|5.74|4.24|0
1679304900000|2023-03-20 09:35:00|5.75|4.25|5.78|4.27|5.82|4.3|5.75|4.24|0
1679305200000|2023-03-20 09:40:00|5.77|4.26|5.75|4.25|5.79|4.28|5.71|4.22|0
1679305500000|2023-03-20 09:45:00|5.76|4.26|5.71|4.22|5.78|4.27|5.71|4.22|0
1679305800000|2023-03-20 09:50:00|5.7|4.21|5.73|4.23|5.75|4.25|5.67|4.19|0
1679306100000|2023-03-20 09:55:00|5.72|4.24|5.68|4.2|5.74|4.24|5.66|4.18|0
1679306400000|2023-03-20 10:00:00|5.69|4.21|5.7|4.22|5.76|4.26|5.68|4.21|0
1679306700000|2023-03-20 10:05:00|5.71|4.21|5.58|4.13|5.71|4.22|5.58|4.13|0
1679307000000|2023-03-20 10:10:00|5.59|4.14|5.6|4.14|5.63|4.16|5.57|4.12|0
1679307300000|2023-03-20 10:15:00|5.61|4.13|5.7|4.21|5.7|4.21|5.59|4.13|0
1679307600000|2023-03-20 10:20:00|5.64|4.17|5.72|4.22|6.09|4.5|5.62|4.15|0
1679307900000|2023-03-20 10:25:00|5.73|4.23|5.72|4.23|5.74|4.24|5.7|4.21|0
1679308200000|2023-03-20 10:30:00|5.73|4.24|5.71|4.22|5.76|4.26|5.69|4.21|0
1679308500000|2023-03-20 10:35:00|5.7|4.21|5.64|4.17|5.71|4.22|5.63|4.16|0
1679308800000|2023-03-20 10:40:00|5.63|4.16|5.6|4.14|5.65|4.18|5.59|4.13|0
1679309100000|2023-03-20 10:45:00|5.61|4.13|5.58|4.13|5.61|4.15|5.57|4.12|0
1679309400000|2023-03-20 10:50:00|5.59|4.12|5.63|4.16|5.65|4.18|5.57|4.12|0
1679309700000|2023-03-20 10:55:00|5.62|4.15|5.59|4.14|5.63|4.16|5.57|4.12|0
1679310000000|2023-03-20 11:00:00|5.61|4.15|5.63|4.16|5.63|4.16|5.57|4.12|0
1679310300000|2023-03-20 11:05:00|5.62|4.15|5.63|4.16|5.71|4.22|5.62|4.15|0
1679310600000|2023-03-20 11:10:00|5.62|4.17|5.69|4.21|5.7|4.21|5.62|4.15|0
1679310900000|2023-03-20 11:15:00|5.7|4.22|5.65|4.18|5.73|4.24|5.65|4.17|0
1679311200000|2023-03-20 11:20:00|5.66|4.17|5.6|4.14|5.69|4.21|5.59|4.13|0
1679311500000|2023-03-20 11:25:00|5.59|4.13|5.56|4.11|5.6|4.14|5.56|4.11|0
1679311800000|2023-03-20 11:30:00|5.57|4.12|5.54|4.09|5.6|4.14|5.52|4.08|0
1679312100000|2023-03-20 11:35:00|5.55|4.1|5.6|4.14|5.61|4.14|5.54|4.1|0
1679312400000|2023-03-20 11:40:00|5.61|4.13|5.64|4.17|5.65|4.18|5.55|4.1|0
1679312700000|2023-03-20 11:45:00|5.63|4.16|5.62|4.15|5.66|4.18|5.6|4.14|0
1679313000000|2023-03-20 11:50:00|5.61|4.14|5.6|4.14|5.62|4.15|5.57|4.12|0
1679313300000|2023-03-20 11:55:00|5.59|4.13|5.54|4.09|5.6|4.14|5.53|4.09|0
1679313600000|2023-03-20 12:00:00|5.55|4.1|5.55|4.1|5.55|4.11|5.51|4.08|0
1679313900000|2023-03-20 12:05:00|5.54|4.09|5.62|4.15|5.63|4.16|5.54|4.09|0
1679314200000|2023-03-20 12:10:00|5.61|4.16|5.56|4.11|5.61|4.16|5.55|4.1|0
1679314500000|2023-03-20 12:15:00|5.55|4.1|5.57|4.12|5.6|4.14|5.55|4.1|0
1679314800000|2023-03-20 12:20:00|5.58|4.13|5.5|4.06|5.59|4.13|5.48|4.05|0
1679315100000|2023-03-20 12:25:00|5.49|4.07|5.51|4.07|5.52|4.08|5.48|4.05|0
1679315400000|2023-03-20 12:30:00|5.5|4.06|5.49|4.06|5.51|4.07|5.48|4.05|0
1679315700000|2023-03-20 12:35:00|5.48|4.05|5.4|3.99|5.49|4.06|5.37|3.97|0
1679316000000|2023-03-20 12:40:00|5.39|3.98|5.41|4|5.44|4.02|5.37|3.97|0
1679316300000|2023-03-20 12:45:00|5.42|4.01|5.35|3.95|5.43|4.02|5.34|3.94|0
1679316600000|2023-03-20 12:50:00|5.36|3.96|5.29|3.89|5.36|3.96|5.28|3.88|0
1679316900000|2023-03-20 12:55:00|5.28|3.88|5.31|3.91|5.36|3.96|5.27|3.87|0
1679317200000|2023-03-20 13:00:00|5.32|3.92|5.36|3.96|5.38|3.97|5.32|3.92|0
1679317500000|2023-03-20 13:05:00|5.37|3.97|5.31|3.91|5.37|3.97|5.31|3.91|0
1679317800000|2023-03-20 13:10:00|5.32|3.92|5.31|3.91|5.32|3.92|5.26|3.86|0
1679318100000|2023-03-20 13:15:00|5.32|3.92|5.35|3.95|5.35|3.95|5.31|3.91|0
1679318400000|2023-03-20 13:20:00|5.34|3.94|5.38|3.98|5.4|3.99|5.34|3.94|0
1679318700000|2023-03-20 13:25:00|5.39|3.97|5.38|3.97|5.4|3.99|5.37|3.97|0
1679319000000|2023-03-20 13:30:00|5.37|3.95|5.29|3.89|5.51|4.07|5.05|3.65|0
1679319300000|2023-03-20 13:35:00|5.3|3.9|5.36|3.96|5.41|4|5.28|3.88|0
1679319600000|2023-03-20 13:40:00|5.37|3.97|5.38|3.98|5.42|4|5.29|3.89|0
1679319900000|2023-03-20 13:45:00|5.36|3.96|5.32|3.92|5.48|4.05|5.31|3.91|0
1679320200000|2023-03-20 13:50:00|5.33|3.93|5.29|3.89|5.33|3.93|5.23|3.83|0
1679320500000|2023-03-20 13:55:00|5.3|3.9|5.28|3.88|5.32|3.92|5.25|3.85|0
1679320800000|2023-03-20 14:00:00|5.27|3.87|5.18|3.78|5.27|3.87|5.16|3.76|0
1679321100000|2023-03-20 14:05:00|5.17|3.77|5.14|3.74|5.33|3.93|5.07|3.67|0
1679321400000|2023-03-20 14:10:00|5.15|3.75|5.17|3.77|5.18|3.78|5.08|3.68|0
1679321700000|2023-03-20 14:15:00|5.18|3.78|5.25|3.85|5.27|3.87|5.14|3.74|0
1679322000000|2023-03-20 14:20:00|5.24|3.84|5.11|3.71|5.27|3.87|5.11|3.71|0
1679322300000|2023-03-20 14:25:00|5.12|3.72|5.1|3.7|5.15|3.75|5.09|3.69|0
1679322600000|2023-03-20 14:30:00|5.09|3.69|5.09|3.69|5.13|3.73|5.07|3.67|0
1679322900000|2023-03-20 14:35:00|5.08|3.68|5.15|3.75|5.17|3.77|5.06|3.66|0
1679323200000|2023-03-20 14:40:00|5.16|3.76|5.13|3.73|5.16|3.76|5.1|3.7|0
1679323500000|2023-03-20 14:45:00|5.15|3.75|4.95|3.55|5.16|3.76|4.9|3.5|0
1679323800000|2023-03-20 14:50:00|4.88|3.48|4.91|3.51|4.94|3.54|4.87|3.47|0
1679324100000|2023-03-20 14:55:00|4.92|3.52|4.86|3.46|4.92|3.52|4.84|3.44|0
1679324400000|2023-03-20 15:00:00|4.85|3.45|4.82|3.42|4.86|3.46|4.78|3.38|0
1679324700000|2023-03-20 15:05:00|4.81|3.41|4.82|3.42|4.83|3.43|4.79|3.39|0
1679325000000|2023-03-20 15:10:00|4.83|3.43|4.84|3.44|4.88|3.48|4.83|3.43|0
1679325300000|2023-03-20 15:15:00|4.85|3.45|4.9|3.5|4.97|3.57|4.84|3.44|0
1679325600000|2023-03-20 15:20:00|4.91|3.51|4.79|3.39|4.91|3.51|4.77|3.37|0
1679325900000|2023-03-20 15:25:00|4.78|3.38|4.7|3.3|4.78|3.38|4.69|3.29|0
1679326200000|2023-03-20 15:30:00|4.69|3.29|4.74|3.34|4.77|3.37|4.69|3.29|0
1679326500000|2023-03-20 15:35:00|4.75|3.35|4.75|3.35|4.77|3.37|4.73|3.33|0
1679326800000|2023-03-20 15:40:00|4.76|3.36|4.78|3.38|4.79|3.39|4.74|3.34|0
1679327100000|2023-03-20 15:45:00|4.79|3.39|4.8|3.4|4.81|3.41|4.77|3.37|0
1679327400000|2023-03-20 15:50:00|4.79|3.39|4.83|3.43|4.84|3.44|4.77|3.37|0
1679327700000|2023-03-20 15:55:00|4.82|3.42|4.87|3.47|4.87|3.47|4.81|3.41|0
1679328000000|2023-03-20 16:00:00|4.86|3.46|4.86|3.46|4.88|3.48|4.84|3.44|0
1679328300000|2023-03-20 16:05:00|4.75|3.35|5.12|3.72|5.12|3.72|4.75|3.35|0
1679328600000|2023-03-20 16:10:00|5.13|3.73|5.2|3.8|5.39|3.98|5.12|3.72|0
1679328900000|2023-03-20 16:15:00|5.19|3.79|5.2|3.8|5.23|3.83|5.17|3.77|0
1679329200000|2023-03-20 16:20:00|5.21|3.81|5.18|3.78|5.22|3.82|5.14|3.74|0
1679329500000|2023-03-20 16:25:00|5.17|3.77|5.15|3.75|5.21|3.81|5.15|3.75|0
1679329800000|2023-03-20 16:30:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1679330100000|2023-03-20 16:35:00|5.07|3.67|5.05|3.65|5.1|3.7|5.05|3.65|0
1679330400000|2023-03-20 16:40:00|5.06|3.66|5.06|3.66|5.09|3.69|5.05|3.65|0
1679330700000|2023-03-20 16:45:00|5.07|3.67|5.04|3.64|5.09|3.69|5.03|3.63|0
1679331000000|2023-03-20 16:50:00|5.03|3.63|4.98|3.58|5.03|3.63|4.97|3.57|0
1679331300000|2023-03-20 16:55:00|4.97|3.57|4.96|3.56|4.98|3.58|4.93|3.53|0
1679331600000|2023-03-20 17:00:00|4.95|3.55|4.93|3.53|5.2|3.8|4.9|3.5|0
1679331900000|2023-03-20 17:05:00|4.92|3.52|4.89|3.49|4.93|3.53|4.85|3.45|0
1679332200000|2023-03-20 17:10:00|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1679332500000|2023-03-20 17:15:00|4.87|3.47|4.86|3.46|4.88|3.48|4.84|3.44|0
1679332800000|2023-03-20 17:20:00|4.87|3.47|4.86|3.46|4.89|3.49|4.86|3.46|0
1679333100000|2023-03-20 17:25:00|4.87|3.47|4.9|3.5|4.9|3.5|4.86|3.46|0
1679333400000|2023-03-20 17:30:00|4.89|3.49|4.9|3.5|4.9|3.5|4.86|3.46|0
1679333700000|2023-03-20 17:35:00|4.91|3.51|4.91|3.51|4.94|3.54|4.91|3.51|0
1679334000000|2023-03-20 17:40:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1679334300000|2023-03-20 17:45:00|4.89|3.49|4.9|3.5|4.92|3.52|4.89|3.49|0
1679334600000|2023-03-20 17:50:00|4.91|3.51|4.98|3.58|4.98|3.58|4.9|3.5|0
1679334900000|2023-03-20 17:55:00|4.97|3.57|4.96|3.56|4.98|3.58|4.94|3.54|0
1679335200000|2023-03-20 18:00:00|4.95|3.55|4.99|3.59|5|3.6|4.94|3.54|0
1679335500000|2023-03-20 18:05:00|5|3.6|5.02|3.62|5.03|3.63|4.98|3.58|0
1679335800000|2023-03-20 18:10:00|5.01|3.61|4.99|3.59|5.01|3.61|4.97|3.57|0
1679336100000|2023-03-20 18:15:00|5|3.6|4.98|3.58|5.02|3.62|4.97|3.57|0
1679336400000|2023-03-20 18:20:00|4.97|3.57|4.93|3.53|4.98|3.58|4.92|3.52|0
1679336700000|2023-03-20 18:25:00|4.94|3.54|4.96|3.56|4.96|3.56|4.93|3.53|0
1679337000000|2023-03-20 18:30:00|4.97|3.57|4.99|3.59|5.02|3.62|4.95|3.55|0
1679337300000|2023-03-20 18:35:00|5|3.6|5.05|3.65|5.05|3.65|5|3.6|0
1679337600000|2023-03-20 18:40:00|5.04|3.64|5.02|3.62|5.07|3.67|5|3.6|0
1679337900000|2023-03-20 18:45:00|5.01|3.61|4.99|3.59|5.02|3.62|4.98|3.58|0
1679338200000|2023-03-20 18:50:00|4.98|3.58|4.8|3.4|4.99|3.59|4.76|3.36|0
1679338500000|2023-03-20 18:55:00|4.79|3.39|4.81|3.41|4.84|3.44|4.78|3.38|0
1679338800000|2023-03-20 19:00:00|4.82|3.42|4.82|3.42|4.84|3.44|4.79|3.39|0
1679339100000|2023-03-20 19:05:00|4.81|3.41|4.83|3.43|4.84|3.44|4.78|3.38|0
1679339400000|2023-03-20 19:10:00|4.84|3.44|4.83|3.43|4.85|3.45|4.81|3.41|0
1679339700000|2023-03-20 19:15:00|4.82|3.42|4.8|3.4|4.85|3.45|4.79|3.39|0
1679340000000|2023-03-20 19:20:00|4.79|3.39|4.82|3.42|4.86|3.46|4.79|3.39|0
1679340300000|2023-03-20 19:25:00|4.81|3.41|4.78|3.38|4.81|3.41|4.77|3.37|0
1679340600000|2023-03-20 19:30:00|4.79|3.39|4.76|3.36|4.8|3.4|4.74|3.34|0
1679340900000|2023-03-20 19:35:00|4.75|3.35|4.76|3.36|4.77|3.37|4.74|3.34|0
1679341200000|2023-03-20 19:40:00|4.77|3.37|4.75|3.35|4.77|3.37|4.73|3.33|0
1679341500000|2023-03-20 19:45:00|4.77|3.37|4.72|3.32|4.77|3.37|4.71|3.31|0
1679341800000|2023-03-20 19:50:00|4.71|3.31|4.7|3.3|4.71|3.31|4.66|3.26|0
1679342100000|2023-03-20 19:55:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1679342400000|2023-03-20 20:00:00|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1679342700000|2023-03-20 20:05:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1679343000000|2023-03-20 20:10:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1679343300000|2023-03-20 20:15:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1679343900000|2023-03-20 20:25:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1679344200000|2023-03-20 20:30:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1679344500000|2023-03-20 20:35:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1679344800000|2023-03-20 20:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1679345100000|2023-03-20 20:45:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1679345400000|2023-03-20 20:50:00|4.76|3.16|4.77|3.17|4.78|3.18|4.76|3.16|0
1679345700000|2023-03-20 20:55:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1679347200000|2023-03-20 21:20:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1679347500000|2023-03-20 21:25:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1679347800000|2023-03-20 21:30:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1679348100000|2023-03-20 21:35:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1679349600000|2023-03-20 22:00:00|4.77|3.17|4.79|3.19|4.8|3.2|4.76|3.16|0
1679349900000|2023-03-20 22:05:00|4.78|3.18|4.77|3.17|4.79|3.19|4.77|3.17|0
1679350200000|2023-03-20 22:10:00|4.78|3.18|4.78|3.18|4.78|3.18|4.76|3.16|0
1679350500000|2023-03-20 22:15:00|4.77|3.17|4.76|3.16|4.77|3.17|4.74|3.14|0
1679350800000|2023-03-20 22:20:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1679351100000|2023-03-20 22:25:00|4.77|3.17|4.76|3.16|4.78|3.18|4.76|3.16|0
1679351400000|2023-03-20 22:30:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1679351700000|2023-03-20 22:35:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1679352000000|2023-03-20 22:40:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1679352300000|2023-03-20 22:45:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1679352600000|2023-03-20 22:50:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1679353200000|2023-03-20 23:00:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1679353500000|2023-03-20 23:05:00|4.77|3.17|4.78|3.18|4.79|3.19|4.77|3.17|0
1679353800000|2023-03-20 23:10:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1679354100000|2023-03-20 23:15:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1679354400000|2023-03-20 23:20:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1679354700000|2023-03-20 23:25:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1679355000000|2023-03-20 23:30:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1679355300000|2023-03-20 23:35:00|4.79|3.19|4.78|3.18|4.8|3.2|4.78|3.18|0
1679355600000|2023-03-20 23:40:00|4.79|3.19|4.78|3.18|4.8|3.2|4.78|3.18|0
1679355900000|2023-03-20 23:45:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1679356200000|2023-03-20 23:50:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1679356500000|2023-03-20 23:55:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1679356800000|2023-03-21 00:00:00|4.77|3.17|4.79|3.19|4.8|3.2|4.77|3.17|0
1679357100000|2023-03-21 00:05:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1679357400000|2023-03-21 00:10:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1679357700000|2023-03-21 00:15:00|4.78|3.18|4.76|3.16|4.79|3.19|4.74|3.14|0
1679358000000|2023-03-21 00:20:00|4.77|3.17|4.68|3.08|4.77|3.17|4.64|3.04|0
1679358300000|2023-03-21 00:25:00|4.67|3.07|4.68|3.08|4.68|3.08|4.65|3.05|0
1679358600000|2023-03-21 00:30:00|4.69|3.09|4.71|3.11|4.71|3.11|4.68|3.08|0
1679358900000|2023-03-21 00:35:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679359200000|2023-03-21 00:40:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1679359500000|2023-03-21 00:45:00|4.71|3.11|4.71|3.11|4.71|3.11|4.69|3.09|0
1679359800000|2023-03-21 00:50:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679360100000|2023-03-21 00:55:00|4.72|3.12|4.72|3.12|4.72|3.12|4.7|3.1|0
1679360400000|2023-03-21 01:00:00|4.71|3.11|4.74|3.14|4.74|3.14|4.71|3.11|0
1679360700000|2023-03-21 01:05:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1679361000000|2023-03-21 01:10:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1679361300000|2023-03-21 01:15:00|4.75|3.15|4.74|3.14|4.76|3.16|4.74|3.14|0
1679361600000|2023-03-21 01:20:00|4.75|3.15|4.76|3.16|4.78|3.18|4.75|3.15|0
1679361900000|2023-03-21 01:25:00|4.77|3.17|4.75|3.15|4.77|3.17|4.74|3.14|0
1679362200000|2023-03-21 01:30:00|4.76|3.16|4.73|3.13|4.76|3.16|4.73|3.13|0
1679362500000|2023-03-21 01:35:00|4.74|3.14|4.71|3.11|4.74|3.14|4.71|3.11|0
1679362800000|2023-03-21 01:40:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679363100000|2023-03-21 01:45:00|4.7|3.1|4.71|3.11|4.72|3.12|4.69|3.09|0
1679363400000|2023-03-21 01:50:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1679363700000|2023-03-21 01:55:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1679364000000|2023-03-21 02:00:00|4.71|3.11|4.69|3.09|4.71|3.11|4.67|3.07|0
1679364300000|2023-03-21 02:05:00|4.7|3.1|4.69|3.09|4.7|3.1|4.68|3.08|0
1679364600000|2023-03-21 02:10:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1679364900000|2023-03-21 02:15:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1679365200000|2023-03-21 02:20:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1679365500000|2023-03-21 02:25:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1679365800000|2023-03-21 02:30:00|4.68|3.08|4.69|3.09|4.7|3.1|4.67|3.07|0
1679366100000|2023-03-21 02:35:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1679366400000|2023-03-21 02:40:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1679366700000|2023-03-21 02:45:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1679367000000|2023-03-21 02:50:00|4.7|3.1|4.69|3.09|4.71|3.11|4.69|3.09|0
1679367300000|2023-03-21 02:55:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1679367600000|2023-03-21 03:00:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1679367900000|2023-03-21 03:05:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1679368200000|2023-03-21 03:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1679368500000|2023-03-21 03:15:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1679368800000|2023-03-21 03:20:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1679369100000|2023-03-21 03:25:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1679369700000|2023-03-21 03:35:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1679370000000|2023-03-21 03:40:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1679370600000|2023-03-21 03:50:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1679370900000|2023-03-21 03:55:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679371200000|2023-03-21 04:00:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1679371500000|2023-03-21 04:05:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1679372400000|2023-03-21 04:20:00|4.74|3.14|4.73|3.13|4.74|3.14|4.72|3.12|0
1679372700000|2023-03-21 04:25:00|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1679373000000|2023-03-21 04:30:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1679373300000|2023-03-21 04:35:00|4.71|3.11|4.72|3.12|4.73|3.13|4.71|3.11|0
1679373600000|2023-03-21 04:40:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1679374200000|2023-03-21 04:50:00|4.71|3.11|4.73|3.13|4.73|3.13|4.71|3.11|0
1679374500000|2023-03-21 04:55:00|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1679374800000|2023-03-21 05:00:00|4.74|3.14|4.72|3.12|4.74|3.14|4.72|3.12|0
1679375100000|2023-03-21 05:05:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1679375400000|2023-03-21 05:10:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1679375700000|2023-03-21 05:15:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1679376000000|2023-03-21 05:20:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1679376300000|2023-03-21 05:25:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1679376600000|2023-03-21 05:30:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1679376900000|2023-03-21 05:35:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1679377200000|2023-03-21 05:40:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1679377500000|2023-03-21 05:45:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1679377800000|2023-03-21 05:50:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679378100000|2023-03-21 05:55:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1679378400000|2023-03-21 06:00:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1679378700000|2023-03-21 06:05:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1679379000000|2023-03-21 06:10:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1679379300000|2023-03-21 06:15:00|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1679379600000|2023-03-21 06:20:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1679379900000|2023-03-21 06:25:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1679380200000|2023-03-21 06:30:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1679380500000|2023-03-21 06:35:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1679380800000|2023-03-21 06:40:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1679381100000|2023-03-21 06:45:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1679381400000|2023-03-21 06:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1679381700000|2023-03-21 06:55:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1679382000000|2023-03-21 07:00:00|4.57|3.17|4.56|3.16|4.58|3.18|4.54|3.14|0
1679382300000|2023-03-21 07:05:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1679382600000|2023-03-21 07:10:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1679382900000|2023-03-21 07:15:00|4.57|3.17|4.55|3.15|4.57|3.17|4.54|3.14|0
1679383200000|2023-03-21 07:20:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1679383500000|2023-03-21 07:25:00|4.56|3.16|4.52|3.12|4.56|3.16|4.52|3.12|0
1679383800000|2023-03-21 07:30:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1679384100000|2023-03-21 07:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1679384400000|2023-03-21 07:40:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1679384700000|2023-03-21 07:45:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1679385000000|2023-03-21 07:50:00|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1679385300000|2023-03-21 07:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1679385600000|2023-03-21 08:00:00|4.54|3.14|4.54|3.14|4.57|3.17|4.52|3.12|0
1679385900000|2023-03-21 08:05:00|4.55|3.15|4.53|3.13|4.57|3.17|4.51|3.11|0
1679386200000|2023-03-21 08:10:00|4.54|3.14|4.64|3.24|4.71|3.31|4.53|3.13|0
1679386500000|2023-03-21 08:15:00|4.63|3.23|4.62|3.22|4.64|3.24|4.61|3.21|0
1679386800000|2023-03-21 08:20:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1679387100000|2023-03-21 08:25:00|4.61|3.21|4.6|3.2|4.62|3.22|4.59|3.19|0
1679387400000|2023-03-21 08:30:00|4.61|3.21|4.56|3.16|4.61|3.21|4.55|3.15|0
1679387700000|2023-03-21 08:35:00|4.57|3.17|4.57|3.17|4.59|3.19|4.57|3.17|0
1679388000000|2023-03-21 08:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1679388300000|2023-03-21 08:45:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1679388600000|2023-03-21 08:50:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1679388900000|2023-03-21 08:55:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1679389200000|2023-03-21 09:00:00|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1679389500000|2023-03-21 09:05:00|4.57|3.17|4.56|3.16|4.58|3.18|4.55|3.15|0
1679389800000|2023-03-21 09:10:00|4.55|3.15|4.53|3.13|4.56|3.16|4.53|3.13|0
1679390100000|2023-03-21 09:15:00|4.54|3.14|4.52|3.12|4.54|3.14|4.5|3.1|0
1679390400000|2023-03-21 09:20:00|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1679390700000|2023-03-21 09:25:00|4.54|3.14|4.53|3.13|4.55|3.15|4.52|3.12|0
1679391000000|2023-03-21 09:30:00|4.48|3.08|4.53|3.13|4.53|3.13|4.47|3.07|0
1679391300000|2023-03-21 09:35:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1679391600000|2023-03-21 09:40:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1679391900000|2023-03-21 09:45:00|4.51|3.11|4.53|3.13|4.53|3.13|4.5|3.1|0
1679392200000|2023-03-21 09:50:00|4.52|3.12|4.49|3.09|4.53|3.13|4.49|3.09|0
1679392500000|2023-03-21 09:55:00|4.5|3.1|4.42|3.02|4.5|3.1|4.41|3.01|0
1679392800000|2023-03-21 10:00:00|4.41|3.01|4.41|3.01|4.42|3.02|4.39|2.99|0
1679393100000|2023-03-21 10:05:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1679393400000|2023-03-21 10:10:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1679393700000|2023-03-21 10:15:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1679394000000|2023-03-21 10:20:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1679394300000|2023-03-21 10:25:00|4.4|3|4.38|2.98|4.4|3|4.36|2.96|0
1679394600000|2023-03-21 10:30:00|4.37|2.97|4.38|2.98|4.4|3|4.37|2.97|0
1679394900000|2023-03-21 10:35:00|4.37|2.97|4.31|2.91|4.38|2.98|4.31|2.91|0
1679395200000|2023-03-21 10:40:00|4.3|2.9|4.3|2.9|4.31|2.91|4.28|2.88|0
1679395500000|2023-03-21 10:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.3|2.9|0
1679395800000|2023-03-21 10:50:00|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1679396100000|2023-03-21 10:55:00|4.34|2.94|4.33|2.93|4.36|2.96|4.33|2.93|0
1679396400000|2023-03-21 11:00:00|4.34|2.94|4.34|2.94|4.36|2.96|4.31|2.91|0
1679396700000|2023-03-21 11:05:00|4.33|2.93|4.23|2.83|4.34|2.94|4.21|2.81|0
1679397000000|2023-03-21 11:10:00|4.22|2.82|4.21|2.81|4.22|2.82|4.2|2.8|0
1679397300000|2023-03-21 11:15:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1679397600000|2023-03-21 11:20:00|4.21|2.81|4.17|2.77|4.21|2.81|4.17|2.77|0
1679397900000|2023-03-21 11:25:00|4.16|2.76|4.15|2.75|4.18|2.78|4.14|2.74|0
1679398200000|2023-03-21 11:30:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1679398500000|2023-03-21 11:35:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1679398800000|2023-03-21 11:40:00|4.16|2.76|4.16|2.76|4.17|2.77|4.14|2.74|0
1679399100000|2023-03-21 11:45:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1679399400000|2023-03-21 11:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1679399700000|2023-03-21 11:55:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1679400000000|2023-03-21 12:00:00|4.15|2.75|4.13|2.73|4.15|2.75|4.12|2.72|0
1679400300000|2023-03-21 12:05:00|4.12|2.72|4.13|2.73|4.15|2.75|4.12|2.72|0
1679400600000|2023-03-21 12:10:00|4.14|2.74|3.67|2.27|4.3|2.9|3.62|2.22|0
1679400900000|2023-03-21 12:15:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1679401200000|2023-03-21 12:20:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1679401500000|2023-03-21 12:25:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1679401800000|2023-03-21 12:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1679402100000|2023-03-21 12:35:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1679402400000|2023-03-21 12:40:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1679402700000|2023-03-21 12:45:00|3.65|2.25|3.65|2.25|3.67|2.27|3.65|2.25|0
1679403000000|2023-03-21 12:50:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1679403300000|2023-03-21 12:55:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1679403600000|2023-03-21 13:00:00|3.65|2.25|3.65|2.25|3.67|2.27|3.65|2.25|0
1679403900000|2023-03-21 13:05:00|3.64|2.24|3.65|2.25|3.66|2.26|3.64|2.24|0
1679404200000|2023-03-21 13:10:00|3.66|2.26|3.64|2.24|3.66|2.26|3.63|2.23|0
1679404500000|2023-03-21 13:15:00|3.63|2.23|3.65|2.25|3.65|2.25|3.62|2.22|0
1679404800000|2023-03-21 13:20:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1679405100000|2023-03-21 13:25:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1679405400000|2023-03-21 13:30:00|3.62|2.22|3.58|2.18|3.62|2.22|3.57|2.17|0
1679405700000|2023-03-21 13:35:00|3.57|2.17|3.61|2.21|3.61|2.21|3.57|2.17|0
1679406000000|2023-03-21 13:40:00|3.6|2.2|3.61|2.21|3.62|2.22|3.58|2.18|0
1679406300000|2023-03-21 13:45:00|3.6|2.2|3.61|2.21|3.64|2.24|3.59|2.19|0
1679406600000|2023-03-21 13:50:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1679406900000|2023-03-21 13:55:00|3.59|2.19|3.58|2.18|3.61|2.21|3.57|2.17|0
1679407200000|2023-03-21 14:00:00|3.56|2.16|3.6|2.2|3.6|2.2|3.54|2.14|0
1679407500000|2023-03-21 14:05:00|3.61|2.21|3.62|2.22|3.65|2.25|3.6|2.2|0
1679407800000|2023-03-21 14:10:00|3.61|2.21|3.64|2.24|3.64|2.24|3.58|2.18|0
1679408100000|2023-03-21 14:15:00|3.65|2.25|3.66|2.26|3.68|2.28|3.64|2.24|0
1679408400000|2023-03-21 14:20:00|3.67|2.27|3.69|2.29|3.7|2.3|3.65|2.25|0
1679408700000|2023-03-21 14:25:00|3.7|2.3|3.69|2.29|3.72|2.32|3.68|2.28|0
1679409000000|2023-03-21 14:30:00|3.7|2.3|3.66|2.26|3.71|2.31|3.66|2.26|0
1679409300000|2023-03-21 14:35:00|3.65|2.25|3.63|2.23|3.68|2.28|3.63|2.23|0
1679409600000|2023-03-21 14:40:00|3.62|2.22|3.64|2.24|3.66|2.26|3.62|2.22|0
1679409900000|2023-03-21 14:45:00|3.63|2.23|3.43|2.03|3.64|2.24|3.43|2.03|0
1679410200000|2023-03-21 14:50:00|3.44|2.04|3.5|2.1|3.5|2.1|3.43|2.03|0
1679410500000|2023-03-21 14:55:00|3.49|2.09|3.49|2.09|3.51|2.11|3.47|2.07|0
1679410800000|2023-03-21 15:00:00|3.48|2.08|3.48|2.08|3.49|2.09|3.47|2.07|0
1679411100000|2023-03-21 15:05:00|3.49|2.09|3.46|2.06|3.49|2.09|3.45|2.05|0
1679411400000|2023-03-21 15:10:00|3.45|2.05|3.42|2.02|3.46|2.06|3.41|2.01|0
1679411700000|2023-03-21 15:15:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1679412000000|2023-03-21 15:20:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1679412300000|2023-03-21 15:25:00|3.42|2.02|3.43|2.03|3.44|2.04|3.41|2.01|0
1679412600000|2023-03-21 15:30:00|3.42|2.02|3.43|2.03|3.43|2.03|3.4|2|0
1679412900000|2023-03-21 15:35:00|3.42|2.02|3.47|2.07|3.48|2.08|3.42|2.02|0
1679413200000|2023-03-21 15:40:00|3.46|2.06|3.5|2.1|3.52|2.12|3.46|2.06|0
1679413500000|2023-03-21 15:45:00|3.51|2.11|3.49|2.09|3.6|2.2|3.48|2.08|0
1679413800000|2023-03-21 15:50:00|3.48|2.08|3.47|2.07|3.5|2.1|3.46|2.06|0
1679414100000|2023-03-21 15:55:00|3.48|2.08|3.49|2.09|3.5|2.1|3.47|2.07|0
1679414400000|2023-03-21 16:00:00|3.5|2.1|3.5|2.1|3.51|2.11|3.48|2.08|0
1679414700000|2023-03-21 16:05:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1679415000000|2023-03-21 16:10:00|3.48|2.08|3.46|2.06|3.48|2.08|3.45|2.05|0
1679415300000|2023-03-21 16:15:00|3.45|2.05|3.46|2.06|3.47|2.07|3.44|2.04|0
1679415600000|2023-03-21 16:20:00|3.47|2.07|3.37|1.97|3.47|2.07|3.37|1.97|0
1679415900000|2023-03-21 16:25:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1679416200000|2023-03-21 16:30:00|3.35|1.95|3.35|1.95|3.35|1.95|3.33|1.93|0
1679416500000|2023-03-21 16:35:00|3.34|1.94|3.37|1.97|3.37|1.97|3.34|1.94|0
1679416800000|2023-03-21 16:40:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1679417100000|2023-03-21 16:45:00|3.37|1.97|3.37|1.97|3.39|1.99|3.36|1.96|0
1679417400000|2023-03-21 16:50:00|3.36|1.96|3.36|1.96|3.37|1.97|3.34|1.94|0
1679417700000|2023-03-21 16:55:00|3.37|1.97|3.36|1.96|3.37|1.97|3.34|1.94|0
1679418000000|2023-03-21 17:00:00|3.52|2.12|3.53|2.13|3.54|2.14|3.52|2.12|0
1679418300000|2023-03-21 17:05:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1679418600000|2023-03-21 17:10:00|3.51|2.11|3.5|2.1|3.52|2.12|3.49|2.09|0
1679418900000|2023-03-21 17:15:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1679419200000|2023-03-21 17:20:00|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1679419500000|2023-03-21 17:25:00|3.49|2.09|3.48|2.08|3.5|2.1|3.47|2.07|0
1679419800000|2023-03-21 17:30:00|3.47|2.07|3.45|2.05|3.47|2.07|3.45|2.05|0
1679420100000|2023-03-21 17:35:00|3.46|2.06|3.32|1.92|3.46|2.06|3.3|1.9|0
1679420400000|2023-03-21 17:40:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1679420700000|2023-03-21 17:45:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1679421000000|2023-03-21 17:50:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1679421300000|2023-03-21 17:55:00|3.35|1.95|3.38|1.98|3.38|1.98|3.34|1.94|0
1679421600000|2023-03-21 18:00:00|3.37|1.97|3.36|1.96|3.38|1.98|3.36|1.96|0
1679421900000|2023-03-21 18:05:00|3.37|1.97|3.37|1.97|3.38|1.98|3.35|1.95|0
1679422200000|2023-03-21 18:10:00|3.36|1.96|3.36|1.96|3.38|1.98|3.36|1.96|0
1679422500000|2023-03-21 18:15:00|3.37|1.97|3.35|1.95|3.37|1.97|3.34|1.94|0
1679422800000|2023-03-21 18:20:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1679423100000|2023-03-21 18:25:00|3.33|1.93|3.32|1.92|3.34|1.94|3.31|1.91|0
1679423400000|2023-03-21 18:30:00|3.31|1.91|3.35|1.95|3.36|1.96|3.31|1.91|0
1679423700000|2023-03-21 18:35:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1679424000000|2023-03-21 18:40:00|3.36|1.96|3.34|1.94|3.37|1.97|3.34|1.94|0
1679424300000|2023-03-21 18:45:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1679424600000|2023-03-21 18:50:00|3.34|1.94|3.33|1.93|3.35|1.95|3.33|1.93|0
1679424900000|2023-03-21 18:55:00|3.32|1.92|3.31|1.91|3.33|1.93|3.29|1.89|0
1679425200000|2023-03-21 19:00:00|3.3|1.9|3.35|1.95|3.45|2.05|3.28|1.88|0
1679425500000|2023-03-21 19:05:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1679425800000|2023-03-21 19:10:00|3.34|1.94|3.34|1.94|3.34|1.94|3.32|1.92|0
1679426100000|2023-03-21 19:15:00|3.33|1.93|3.33|1.93|3.35|1.95|3.32|1.92|0
1679426400000|2023-03-21 19:20:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1679426700000|2023-03-21 19:25:00|3.34|1.94|3.33|1.93|3.35|1.95|3.33|1.93|0
1679427000000|2023-03-21 19:30:00|3.32|1.92|3.34|1.94|3.35|1.95|3.32|1.92|0
1679427300000|2023-03-21 19:35:00|3.35|1.95|3.29|1.89|3.35|1.95|3.29|1.89|0
1679427600000|2023-03-21 19:40:00|3.28|1.88|3.25|1.85|3.28|1.88|3.25|1.85|0
1679427900000|2023-03-21 19:45:00|3.24|1.84|3.26|1.86|3.27|1.87|3.24|1.84|0
1679428200000|2023-03-21 19:50:00|3.27|1.87|3.27|1.87|3.28|1.88|3.26|1.86|0
1679428500000|2023-03-21 19:55:00|3.28|1.88|3.33|1.93|3.35|1.95|3.27|1.87|0
1679428800000|2023-03-21 20:00:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1679429100000|2023-03-21 20:05:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1679429400000|2023-03-21 20:10:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1679429700000|2023-03-21 20:15:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1679430000000|2023-03-21 20:20:00|3.42|1.82|3.39|1.79|3.42|1.82|3.39|1.79|0
1679430300000|2023-03-21 20:25:00|3.4|1.8|3.34|1.74|3.4|1.8|3.33|1.73|0
1679430600000|2023-03-21 20:30:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679430900000|2023-03-21 20:35:00|3.33|1.73|3.26|1.66|3.33|1.73|3.26|1.66|0
1679434500000|2023-03-21 21:35:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1679434800000|2023-03-21 21:40:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679435100000|2023-03-21 21:45:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679435400000|2023-03-21 21:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679435700000|2023-03-21 21:55:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679436000000|2023-03-21 22:00:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1679436300000|2023-03-21 22:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1679437800000|2023-03-21 22:30:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1679439000000|2023-03-21 22:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679439300000|2023-03-21 22:55:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679439600000|2023-03-21 23:00:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1679439900000|2023-03-21 23:05:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1679440200000|2023-03-21 23:10:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1679440800000|2023-03-21 23:20:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1679441100000|2023-03-21 23:25:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1679441700000|2023-03-21 23:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1679442300000|2023-03-21 23:45:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1679442600000|2023-03-21 23:50:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1679443200000|2023-03-22 00:00:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1679443500000|2023-03-22 00:05:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1679443800000|2023-03-22 00:10:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1679444100000|2023-03-22 00:15:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1679444400000|2023-03-22 00:20:00|3.27|1.67|3.34|1.74|3.34|1.74|3.27|1.67|0
1679444700000|2023-03-22 00:25:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679445000000|2023-03-22 00:30:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1679445300000|2023-03-22 00:35:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1679445600000|2023-03-22 00:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1679445900000|2023-03-22 00:45:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1679446200000|2023-03-22 00:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1679446800000|2023-03-22 01:00:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1679447100000|2023-03-22 01:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1679447400000|2023-03-22 01:10:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679447700000|2023-03-22 01:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1679448000000|2023-03-22 01:20:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1679448300000|2023-03-22 01:25:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1679448600000|2023-03-22 01:30:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1679448900000|2023-03-22 01:35:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1679449200000|2023-03-22 01:40:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1679449500000|2023-03-22 01:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1679449800000|2023-03-22 01:50:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1679450100000|2023-03-22 01:55:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1679450700000|2023-03-22 02:05:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1679451000000|2023-03-22 02:10:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1679451300000|2023-03-22 02:15:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1679451600000|2023-03-22 02:20:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1679452200000|2023-03-22 02:30:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1679452500000|2023-03-22 02:35:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1679452800000|2023-03-22 02:40:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1679453100000|2023-03-22 02:45:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1679453400000|2023-03-22 02:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1679453700000|2023-03-22 02:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1679454000000|2023-03-22 03:00:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1679454900000|2023-03-22 03:15:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1679455200000|2023-03-22 03:20:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1679455800000|2023-03-22 03:30:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1679456400000|2023-03-22 03:40:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1679456700000|2023-03-22 03:45:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1679457000000|2023-03-22 03:50:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1679458200000|2023-03-22 04:10:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1679458800000|2023-03-22 04:20:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679459100000|2023-03-22 04:25:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679459400000|2023-03-22 04:30:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1679460000000|2023-03-22 04:40:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1679461200000|2023-03-22 05:00:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1679461500000|2023-03-22 05:05:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1679461800000|2023-03-22 05:10:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1679462100000|2023-03-22 05:15:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1679462400000|2023-03-22 05:20:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1679463000000|2023-03-22 05:30:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1679463300000|2023-03-22 05:35:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1679463600000|2023-03-22 05:40:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1679464200000|2023-03-22 05:50:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1679464800000|2023-03-22 06:00:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1679465100000|2023-03-22 06:05:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1679465400000|2023-03-22 06:10:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1679466300000|2023-03-22 06:25:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1679466600000|2023-03-22 06:30:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1679466900000|2023-03-22 06:35:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1679467800000|2023-03-22 06:50:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1679468100000|2023-03-22 06:55:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1679468400000|2023-03-22 07:00:00|3.19|1.79|3.19|1.79|3.2|1.8|3.18|1.78|0
1679468700000|2023-03-22 07:05:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1679469000000|2023-03-22 07:10:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1679469300000|2023-03-22 07:15:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1679469600000|2023-03-22 07:20:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1679469900000|2023-03-22 07:25:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1679470200000|2023-03-22 07:30:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1679470500000|2023-03-22 07:35:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1679470800000|2023-03-22 07:40:00|3.29|1.89|3.32|1.92|3.32|1.92|3.28|1.88|0
1679471100000|2023-03-22 07:45:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1679471400000|2023-03-22 07:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1679471700000|2023-03-22 07:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1679472000000|2023-03-22 08:00:00|3.29|1.89|3.3|1.9|3.31|1.91|3.29|1.89|0
1679472300000|2023-03-22 08:05:00|3.29|1.89|3.3|1.9|3.31|1.91|3.29|1.89|0
1679472600000|2023-03-22 08:10:00|3.29|1.89|3.38|1.98|3.38|1.98|3.29|1.89|0
1679472900000|2023-03-22 08:15:00|3.39|1.99|3.4|2|3.41|2.01|3.38|1.98|0
1679473200000|2023-03-22 08:20:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1679473500000|2023-03-22 08:25:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1679473800000|2023-03-22 08:30:00|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1679474100000|2023-03-22 08:35:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1679474400000|2023-03-22 08:40:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1679474700000|2023-03-22 08:45:00|3.34|1.94|3.31|1.91|3.34|1.94|3.31|1.91|0
1679475000000|2023-03-22 08:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1679475300000|2023-03-22 08:55:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1679475600000|2023-03-22 09:00:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1679475900000|2023-03-22 09:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1679476200000|2023-03-22 09:10:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1679476500000|2023-03-22 09:15:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1679476800000|2023-03-22 09:20:00|3.32|1.92|3.31|1.91|3.32|1.92|3.3|1.9|0
1679477100000|2023-03-22 09:25:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1679477400000|2023-03-22 09:30:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1679477700000|2023-03-22 09:35:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1679478000000|2023-03-22 09:40:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1679478300000|2023-03-22 09:45:00|3.29|1.89|3.25|1.85|3.29|1.89|3.24|1.84|0
1679478600000|2023-03-22 09:50:00|3.26|1.86|3.26|1.86|3.26|1.86|3.25|1.85|0
1679478900000|2023-03-22 09:55:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1679479200000|2023-03-22 10:00:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1679479500000|2023-03-22 10:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.26|1.86|0
1679479800000|2023-03-22 10:10:00|3.26|1.86|3.25|1.85|3.27|1.87|3.25|1.85|0
1679480100000|2023-03-22 10:15:00|3.26|1.86|3.24|1.84|3.26|1.86|3.24|1.84|0
1679480400000|2023-03-22 10:20:00|3.25|1.85|3.25|1.85|3.25|1.85|3.24|1.84|0
1679480700000|2023-03-22 10:25:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1679481000000|2023-03-22 10:30:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1679481300000|2023-03-22 10:35:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1679481600000|2023-03-22 10:40:00|3.25|1.85|3.24|1.84|3.26|1.86|3.24|1.84|0
1679481900000|2023-03-22 10:45:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1679482200000|2023-03-22 10:50:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1679482500000|2023-03-22 10:55:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1679482800000|2023-03-22 11:00:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1679483100000|2023-03-22 11:05:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1679483400000|2023-03-22 11:10:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1679483700000|2023-03-22 11:15:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1679484000000|2023-03-22 11:20:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1679484300000|2023-03-22 11:25:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1679484600000|2023-03-22 11:30:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1679484900000|2023-03-22 11:35:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1679485200000|2023-03-22 11:40:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1679485500000|2023-03-22 11:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1679485800000|2023-03-22 11:50:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1679486100000|2023-03-22 11:55:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1679486400000|2023-03-22 12:00:00|3.22|1.82|3.22|1.82|3.23|1.83|3.21|1.81|0
1679486700000|2023-03-22 12:05:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1679487000000|2023-03-22 12:10:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1679487300000|2023-03-22 12:15:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1679487600000|2023-03-22 12:20:00|3.23|1.83|3.24|1.84|3.25|1.85|3.23|1.83|0
1679487900000|2023-03-22 12:25:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1679488200000|2023-03-22 12:30:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1679488500000|2023-03-22 12:35:00|3.25|1.85|3.23|1.83|3.25|1.85|3.22|1.82|0
1679488800000|2023-03-22 12:40:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1679489400000|2023-03-22 12:50:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1679489700000|2023-03-22 12:55:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1679490000000|2023-03-22 13:00:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1679490300000|2023-03-22 13:05:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1679490600000|2023-03-22 13:10:00|3.22|1.82|3.09|1.69|3.24|1.84|3.09|1.69|0
1679490900000|2023-03-22 13:15:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1679491200000|2023-03-22 13:20:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1679491500000|2023-03-22 13:25:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1679491800000|2023-03-22 13:30:00|3.09|1.69|3.13|1.73|3.14|1.74|3.09|1.69|0
1679492100000|2023-03-22 13:35:00|3.12|1.72|3.07|1.67|3.14|1.74|3.05|1.65|0
1679492400000|2023-03-22 13:40:00|3.08|1.68|3.1|1.7|3.1|1.7|3.07|1.67|0
1679492700000|2023-03-22 13:45:00|3.09|1.69|3.05|1.65|3.1|1.7|3.04|1.64|0
1679493000000|2023-03-22 13:50:00|3.04|1.64|3.01|1.61|3.05|1.65|2.98|1.58|0
1679493300000|2023-03-22 13:55:00|3|1.6|3|1.6|3.02|1.62|2.99|1.59|0
1679493600000|2023-03-22 14:00:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1679493900000|2023-03-22 14:05:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1679494200000|2023-03-22 14:10:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1679494500000|2023-03-22 14:15:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1679494800000|2023-03-22 14:20:00|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1679495100000|2023-03-22 14:25:00|2.95|1.55|2.92|1.52|2.96|1.56|2.91|1.51|0
1679495400000|2023-03-22 14:30:00|2.91|1.51|2.92|1.52|2.93|1.53|2.91|1.51|0
1679495700000|2023-03-22 14:35:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1679496000000|2023-03-22 14:40:00|2.94|1.54|2.93|1.53|2.94|1.54|2.92|1.52|0
1679496300000|2023-03-22 14:45:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1679496600000|2023-03-22 14:50:00|2.93|1.53|2.94|1.54|2.96|1.56|2.93|1.53|0
1679496900000|2023-03-22 14:55:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1679497200000|2023-03-22 15:00:00|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1679497500000|2023-03-22 15:05:00|2.95|1.55|3.01|1.61|3.01|1.61|2.95|1.55|0
1679497800000|2023-03-22 15:10:00|3|1.6|2.89|1.49|3.01|1.61|2.87|1.47|0
1679498100000|2023-03-22 15:15:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1679498400000|2023-03-22 15:20:00|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1679498700000|2023-03-22 15:25:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1679499000000|2023-03-22 15:30:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1679499300000|2023-03-22 15:35:00|2.86|1.46|2.87|1.47|2.88|1.48|2.86|1.46|0
1679499600000|2023-03-22 15:40:00|2.86|1.46|2.88|1.48|2.89|1.49|2.86|1.46|0
1679499900000|2023-03-22 15:45:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1679500200000|2023-03-22 15:50:00|2.88|1.48|2.87|1.47|2.88|1.48|2.86|1.46|0
1679500500000|2023-03-22 15:55:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1679500800000|2023-03-22 16:00:00|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1679501100000|2023-03-22 16:05:00|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1679501400000|2023-03-22 16:10:00|2.91|1.51|3.02|1.62|3.02|1.62|2.91|1.51|0
1679501700000|2023-03-22 16:15:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1679502000000|2023-03-22 16:20:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1679502300000|2023-03-22 16:25:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1679502600000|2023-03-22 16:30:00|3.03|1.63|3.03|1.63|3.04|1.64|3.01|1.61|0
1679502900000|2023-03-22 16:35:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1679503200000|2023-03-22 16:40:00|3.03|1.63|3.03|1.63|3.05|1.65|3.03|1.63|0
1679503500000|2023-03-22 16:45:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1679503800000|2023-03-22 16:50:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1679504100000|2023-03-22 16:55:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1679504400000|2023-03-22 17:00:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1679504700000|2023-03-22 17:05:00|3.07|1.67|3.07|1.67|3.08|1.68|3.06|1.66|0
1679505000000|2023-03-22 17:10:00|3.06|1.66|3.05|1.65|3.07|1.67|3.05|1.65|0
1679505300000|2023-03-22 17:15:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1679505600000|2023-03-22 17:20:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1679505900000|2023-03-22 17:25:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1679506200000|2023-03-22 17:30:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1679506500000|2023-03-22 17:35:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1679506800000|2023-03-22 17:40:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1679507100000|2023-03-22 17:45:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1679507400000|2023-03-22 17:50:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1679507700000|2023-03-22 17:55:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1679508000000|2023-03-22 18:00:00|2.98|1.58|2.85|1.45|3|1.6|2.84|1.44|0
1679508300000|2023-03-22 18:05:00|2.84|1.44|2.87|1.47|2.91|1.51|2.77|1.37|0
1679508600000|2023-03-22 18:10:00|2.86|1.46|3.03|1.63|3.06|1.66|2.85|1.45|0
1679508900000|2023-03-22 18:15:00|3.04|1.64|2.97|1.57|3.04|1.64|2.95|1.55|0
1679509200000|2023-03-22 18:20:00|2.98|1.58|2.96|1.56|3.02|1.62|2.92|1.52|0
1679509500000|2023-03-22 18:25:00|2.97|1.57|2.94|1.54|2.97|1.57|2.92|1.52|0
1679509800000|2023-03-22 18:30:00|2.93|1.53|3|1.6|3|1.6|2.89|1.49|0
1679510100000|2023-03-22 18:35:00|3.01|1.61|2.97|1.57|3.09|1.69|2.93|1.53|0
1679510400000|2023-03-22 18:40:00|2.98|1.58|2.87|1.47|3.04|1.64|2.83|1.43|0
1679510700000|2023-03-22 18:45:00|2.86|1.46|2.79|1.39|2.93|1.53|2.75|1.35|0
1679511000000|2023-03-22 18:50:00|2.8|1.4|2.87|1.47|2.88|1.48|2.77|1.37|0
1679511300000|2023-03-22 18:55:00|2.86|1.46|2.85|1.45|2.91|1.51|2.76|1.36|0
1679511600000|2023-03-22 19:00:00|2.86|1.46|2.97|1.57|2.99|1.59|2.72|1.32|0
1679511900000|2023-03-22 19:05:00|2.98|1.58|3.05|1.65|3.11|1.71|2.96|1.56|0
1679512200000|2023-03-22 19:10:00|3.04|1.64|2.98|1.58|3.08|1.68|2.87|1.47|0
1679512500000|2023-03-22 19:15:00|2.97|1.57|2.88|1.48|2.98|1.58|2.8|1.4|0
1679512800000|2023-03-22 19:20:00|2.87|1.47|2.84|1.44|2.89|1.49|2.77|1.37|0
1679513100000|2023-03-22 19:25:00|2.82|1.42|2.82|1.42|2.87|1.47|2.8|1.4|0
1679513400000|2023-03-22 19:30:00|2.81|1.41|2.96|1.56|2.98|1.58|2.8|1.4|0
1679513700000|2023-03-22 19:35:00|2.95|1.55|2.98|1.58|3.03|1.63|2.89|1.49|0
1679514000000|2023-03-22 19:40:00|2.97|1.57|3.02|1.62|3.02|1.62|2.95|1.55|0
1679514300000|2023-03-22 19:45:00|3.04|1.64|3.01|1.61|3.1|1.7|2.96|1.56|0
1679514600000|2023-03-22 19:50:00|3.1|1.7|3.22|1.82|3.22|1.82|3.08|1.68|0
1679514900000|2023-03-22 19:55:00|3.23|1.83|3.3|1.9|3.31|1.91|3.08|1.68|0
1679515200000|2023-03-22 20:00:00|3.28|1.88|3.29|1.89|3.3|1.9|3.26|1.86|0
1679515500000|2023-03-22 20:05:00|3.28|1.88|3.3|1.9|3.32|1.92|3.28|1.88|0
1679515800000|2023-03-22 20:10:00|3.31|1.91|3.27|1.87|3.31|1.91|3.27|1.87|0
1679516100000|2023-03-22 20:15:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1679516400000|2023-03-22 20:20:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1679516700000|2023-03-22 20:25:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1679517000000|2023-03-22 20:30:00|3.38|1.78|3.34|1.74|3.38|1.78|3.34|1.74|0
1679517300000|2023-03-22 20:35:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1679517600000|2023-03-22 20:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1679517900000|2023-03-22 20:45:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1679518200000|2023-03-22 20:50:00|3.36|1.76|3.36|1.76|3.36|1.76|3.34|1.74|0
1679518500000|2023-03-22 20:55:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679518800000|2023-03-22 21:00:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679519100000|2023-03-22 21:05:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679519400000|2023-03-22 21:10:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679519700000|2023-03-22 21:15:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1679520000000|2023-03-22 21:20:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1679520300000|2023-03-22 21:25:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1679522100000|2023-03-22 21:55:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1679522400000|2023-03-22 22:00:00|3.36|1.76|3.34|1.74|3.37|1.77|3.34|1.74|0
1679522700000|2023-03-22 22:05:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1679523000000|2023-03-22 22:10:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1679523300000|2023-03-22 22:15:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1679523600000|2023-03-22 22:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1679523900000|2023-03-22 22:25:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1679524200000|2023-03-22 22:30:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1679524500000|2023-03-22 22:35:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679524800000|2023-03-22 22:40:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679525100000|2023-03-22 22:45:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1679525400000|2023-03-22 22:50:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1679525700000|2023-03-22 22:55:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1679526000000|2023-03-22 23:00:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1679526300000|2023-03-22 23:05:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1679526600000|2023-03-22 23:10:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1679526900000|2023-03-22 23:15:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1679527200000|2023-03-22 23:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1679527500000|2023-03-22 23:25:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1679527800000|2023-03-22 23:30:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1679528400000|2023-03-22 23:40:00|3.36|1.76|3.35|1.75|3.36|1.76|3.34|1.74|0
1679528700000|2023-03-22 23:45:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1679529000000|2023-03-22 23:50:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679529300000|2023-03-22 23:55:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679529600000|2023-03-23 00:00:00|3.35|1.75|3.34|1.74|3.37|1.77|3.34|1.74|0
1679529900000|2023-03-23 00:05:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1679530200000|2023-03-23 00:10:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1679530500000|2023-03-23 00:15:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1679530800000|2023-03-23 00:20:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1679531100000|2023-03-23 00:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1679531400000|2023-03-23 00:30:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1679531700000|2023-03-23 00:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1679532000000|2023-03-23 00:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1679532300000|2023-03-23 00:45:00|3.33|1.73|3.34|1.74|3.34|1.74|3.32|1.72|0
1679532600000|2023-03-23 00:50:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1679532900000|2023-03-23 00:55:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1679533200000|2023-03-23 01:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1679534100000|2023-03-23 01:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1679534400000|2023-03-23 01:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1679534700000|2023-03-23 01:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1679535000000|2023-03-23 01:30:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679535300000|2023-03-23 01:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1679535600000|2023-03-23 01:40:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1679535900000|2023-03-23 01:45:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1679536200000|2023-03-23 01:50:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679536500000|2023-03-23 01:55:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1679536800000|2023-03-23 02:00:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1679537100000|2023-03-23 02:05:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1679537400000|2023-03-23 02:10:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1679537700000|2023-03-23 02:15:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1679538000000|2023-03-23 02:20:00|3.26|1.66|3.24|1.64|3.26|1.66|3.24|1.64|0
1679538300000|2023-03-23 02:25:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1679538600000|2023-03-23 02:30:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1679538900000|2023-03-23 02:35:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1679539200000|2023-03-23 02:40:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679539500000|2023-03-23 02:45:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1679539800000|2023-03-23 02:50:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1679540100000|2023-03-23 02:55:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1679540400000|2023-03-23 03:00:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1679540700000|2023-03-23 03:05:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679541000000|2023-03-23 03:10:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679541600000|2023-03-23 03:20:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679541900000|2023-03-23 03:25:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679542500000|2023-03-23 03:35:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679542800000|2023-03-23 03:40:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679543100000|2023-03-23 03:45:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679543700000|2023-03-23 03:55:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1679544000000|2023-03-23 04:00:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1679544300000|2023-03-23 04:05:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1679544600000|2023-03-23 04:10:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679545500000|2023-03-23 04:25:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1679546100000|2023-03-23 04:35:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1679546400000|2023-03-23 04:40:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1679547000000|2023-03-23 04:50:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1679547300000|2023-03-23 04:55:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1679547600000|2023-03-23 05:00:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1679547900000|2023-03-23 05:05:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1679548800000|2023-03-23 05:20:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1679549100000|2023-03-23 05:25:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1679549400000|2023-03-23 05:30:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1679549700000|2023-03-23 05:35:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1679550000000|2023-03-23 05:40:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1679550300000|2023-03-23 05:45:00|3.18|1.58|3.19|1.59|3.19|1.59|3.17|1.57|0
1679550600000|2023-03-23 05:50:00|3.18|1.58|3.22|1.62|3.28|1.68|3.18|1.58|0
1679550900000|2023-03-23 05:55:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1679551200000|2023-03-23 06:00:00|3.24|1.64|3.25|1.65|3.25|1.65|3.23|1.63|0
1679551500000|2023-03-23 06:05:00|3.15|1.75|3.15|1.75|3.15|1.75|3.13|1.73|0
1679551800000|2023-03-23 06:10:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1679552100000|2023-03-23 06:15:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1679552400000|2023-03-23 06:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1679552700000|2023-03-23 06:25:00|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1679553000000|2023-03-23 06:30:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1679553300000|2023-03-23 06:35:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1679553600000|2023-03-23 06:40:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1679553900000|2023-03-23 06:45:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1679554200000|2023-03-23 06:50:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1679554500000|2023-03-23 06:55:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1679554800000|2023-03-23 07:00:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1679555100000|2023-03-23 07:05:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1679555400000|2023-03-23 07:10:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1679555700000|2023-03-23 07:15:00|3.13|1.73|3.1|1.7|3.13|1.73|3.1|1.7|0
1679556000000|2023-03-23 07:20:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1679556300000|2023-03-23 07:25:00|3.11|1.71|3.1|1.7|3.11|1.71|3.09|1.69|0
1679556600000|2023-03-23 07:30:00|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1679556900000|2023-03-23 07:35:00|3.1|1.7|3.06|1.66|3.11|1.71|3.04|1.64|0
1679557200000|2023-03-23 07:40:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1679557500000|2023-03-23 07:45:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1679557800000|2023-03-23 07:50:00|3.11|1.71|3.15|1.75|3.15|1.75|3.1|1.7|0
1679558100000|2023-03-23 07:55:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1679558400000|2023-03-23 08:00:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1679559000000|2023-03-23 08:10:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1679559300000|2023-03-23 08:15:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1679559600000|2023-03-23 08:20:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1679559900000|2023-03-23 08:25:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1679560200000|2023-03-23 08:30:00|3.1|1.7|3.1|1.7|3.12|1.72|3.1|1.7|0
1679560500000|2023-03-23 08:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1679560800000|2023-03-23 08:40:00|3.1|1.7|3.09|1.69|3.11|1.71|3.09|1.69|0
1679561100000|2023-03-23 08:45:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1679561400000|2023-03-23 08:50:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1679561700000|2023-03-23 08:55:00|3.08|1.68|3.1|1.7|3.1|1.7|3.08|1.68|0
1679562000000|2023-03-23 09:00:00|3.09|1.69|3.12|1.72|3.13|1.73|3.09|1.69|0
1679562300000|2023-03-23 09:05:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1679562600000|2023-03-23 09:10:00|3.12|1.72|3.11|1.71|3.13|1.73|3.11|1.71|0
1679562900000|2023-03-23 09:15:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1679563200000|2023-03-23 09:20:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1679563500000|2023-03-23 09:25:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1679563800000|2023-03-23 09:30:00|3.15|1.75|3.16|1.76|3.17|1.77|3.14|1.74|0
1679564100000|2023-03-23 09:35:00|3.15|1.75|3.11|1.71|3.16|1.76|3.08|1.68|0
1679564400000|2023-03-23 09:40:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1679564700000|2023-03-23 09:45:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1679565000000|2023-03-23 09:50:00|3.13|1.73|3.12|1.72|3.14|1.74|3.12|1.72|0
1679565300000|2023-03-23 09:55:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1679565600000|2023-03-23 10:00:00|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1679565900000|2023-03-23 10:05:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1679566200000|2023-03-23 10:10:00|3.14|1.74|3.15|1.75|3.15|1.75|3.14|1.74|0
1679566500000|2023-03-23 10:15:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1679566800000|2023-03-23 10:20:00|3.17|1.77|3.2|1.8|3.2|1.8|3.17|1.77|0
1679567100000|2023-03-23 10:25:00|3.19|1.79|3.19|1.79|3.2|1.8|3.18|1.78|0
1679567400000|2023-03-23 10:30:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1679567700000|2023-03-23 10:35:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1679568000000|2023-03-23 10:40:00|3.17|1.77|3.19|1.79|3.2|1.8|3.17|1.77|0
1679568300000|2023-03-23 10:45:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1679568600000|2023-03-23 10:50:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1679568900000|2023-03-23 10:55:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1679569200000|2023-03-23 11:00:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1679569500000|2023-03-23 11:05:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1679569800000|2023-03-23 11:10:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1679570100000|2023-03-23 11:15:00|3.1|1.7|3.04|1.64|3.1|1.7|3.03|1.63|0
1679570400000|2023-03-23 11:20:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1679570700000|2023-03-23 11:25:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1679571000000|2023-03-23 11:30:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1679571300000|2023-03-23 11:35:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1679571600000|2023-03-23 11:40:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1679571900000|2023-03-23 11:45:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1679572200000|2023-03-23 11:50:00|3.04|1.64|3.03|1.63|3.04|1.64|3.02|1.62|0
1679572500000|2023-03-23 11:55:00|3.02|1.62|3.03|1.63|3.05|1.65|3.01|1.61|0
1679572800000|2023-03-23 12:00:00|3.04|1.64|3.07|1.67|3.07|1.67|3.03|1.63|0
1679573100000|2023-03-23 12:05:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1679573400000|2023-03-23 12:10:00|3.05|1.65|3.06|1.66|3.07|1.67|3.05|1.65|0
1679573700000|2023-03-23 12:15:00|3.05|1.65|3.05|1.65|3.07|1.67|3.05|1.65|0
1679574000000|2023-03-23 12:20:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1679574300000|2023-03-23 12:25:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1679574600000|2023-03-23 12:30:00|3.06|1.66|3|1.6|3.07|1.67|2.99|1.59|0
1679574900000|2023-03-23 12:35:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1679575200000|2023-03-23 12:40:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1679575500000|2023-03-23 12:45:00|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1679575800000|2023-03-23 12:50:00|2.97|1.57|2.99|1.59|3|1.6|2.96|1.56|0
1679576100000|2023-03-23 12:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1679576400000|2023-03-23 13:00:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1679576700000|2023-03-23 13:05:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1679577000000|2023-03-23 13:10:00|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1679577300000|2023-03-23 13:15:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1679577600000|2023-03-23 13:20:00|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1679577900000|2023-03-23 13:25:00|2.98|1.58|2.94|1.54|2.98|1.58|2.94|1.54|0
1679578200000|2023-03-23 13:30:00|2.93|1.53|2.9|1.5|2.93|1.53|2.88|1.48|0
1679578500000|2023-03-23 13:35:00|2.89|1.49|2.91|1.51|2.92|1.52|2.89|1.49|0
1679578800000|2023-03-23 13:40:00|2.9|1.5|2.87|1.47|2.93|1.53|2.85|1.45|0
1679579100000|2023-03-23 13:45:00|2.86|1.46|2.86|1.46|2.89|1.49|2.85|1.45|0
1679579400000|2023-03-23 13:50:00|2.85|1.45|2.86|1.46|2.88|1.48|2.85|1.45|0
1679579700000|2023-03-23 13:55:00|2.85|1.45|2.86|1.46|2.88|1.48|2.85|1.45|0
1679580000000|2023-03-23 14:00:00|2.85|1.45|2.9|1.5|2.96|1.56|2.83|1.43|0
1679580300000|2023-03-23 14:05:00|2.89|1.49|2.91|1.51|2.91|1.51|2.87|1.47|0
1679580600000|2023-03-23 14:10:00|2.9|1.5|2.89|1.49|2.91|1.51|2.87|1.47|0
1679580900000|2023-03-23 14:15:00|2.88|1.48|2.88|1.48|2.88|1.48|2.86|1.46|0
1679581200000|2023-03-23 14:20:00|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1679581500000|2023-03-23 14:25:00|2.86|1.46|2.85|1.45|2.86|1.46|2.82|1.42|0
1679581800000|2023-03-23 14:30:00|2.86|1.46|2.87|1.47|2.87|1.47|2.84|1.44|0
1679582100000|2023-03-23 14:35:00|2.86|1.46|2.84|1.44|2.87|1.47|2.84|1.44|0
1679582400000|2023-03-23 14:40:00|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1679582700000|2023-03-23 14:45:00|2.83|1.43|2.8|1.4|2.87|1.47|2.76|1.36|0
1679583000000|2023-03-23 14:50:00|2.81|1.41|2.78|1.38|2.81|1.41|2.77|1.37|0
1679583300000|2023-03-23 14:55:00|2.79|1.39|2.78|1.38|2.8|1.4|2.77|1.37|0
1679583600000|2023-03-23 15:00:00|2.77|1.37|2.73|1.33|2.81|1.41|2.73|1.33|0
1679583900000|2023-03-23 15:05:00|2.72|1.32|2.72|1.32|2.72|1.32|2.7|1.3|0
1679584200000|2023-03-23 15:10:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1679584500000|2023-03-23 15:15:00|2.73|1.33|2.75|1.35|2.76|1.36|2.72|1.32|0
1679584800000|2023-03-23 15:20:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1679585100000|2023-03-23 15:25:00|2.74|1.34|2.78|1.38|2.78|1.38|2.74|1.34|0
1679585400000|2023-03-23 15:30:00|2.77|1.37|2.76|1.36|2.77|1.37|2.74|1.34|0
1679585700000|2023-03-23 15:35:00|2.75|1.35|2.75|1.35|2.76|1.36|2.73|1.33|0
1679586000000|2023-03-23 15:40:00|2.74|1.34|2.78|1.38|2.78|1.38|2.74|1.34|0
1679586300000|2023-03-23 15:45:00|2.77|1.37|2.76|1.36|2.78|1.38|2.75|1.35|0
1679586600000|2023-03-23 15:50:00|2.75|1.35|2.75|1.35|2.75|1.35|2.73|1.33|0
1679586900000|2023-03-23 15:55:00|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1679587200000|2023-03-23 16:00:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1679587500000|2023-03-23 16:05:00|2.76|1.36|2.75|1.35|2.78|1.38|2.75|1.35|0
1679587800000|2023-03-23 16:10:00|2.76|1.36|2.79|1.39|2.8|1.4|2.75|1.35|0
1679588100000|2023-03-23 16:15:00|2.8|1.4|2.78|1.38|2.81|1.41|2.78|1.38|0
1679588400000|2023-03-23 16:20:00|2.79|1.39|2.84|1.44|2.85|1.45|2.77|1.37|0
1679588700000|2023-03-23 16:25:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1679589000000|2023-03-23 16:30:00|2.83|1.43|2.83|1.43|2.84|1.44|2.81|1.41|0
1679589300000|2023-03-23 16:35:00|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1679589600000|2023-03-23 16:40:00|2.87|1.47|2.89|1.49|2.9|1.5|2.86|1.46|0
1679589900000|2023-03-23 16:45:00|2.9|1.5|2.94|1.54|2.96|1.56|2.9|1.5|0
1679590200000|2023-03-23 16:50:00|2.95|1.55|2.95|1.55|2.97|1.57|2.94|1.54|0
1679590500000|2023-03-23 16:55:00|2.96|1.56|2.96|1.56|2.98|1.58|2.95|1.55|0
1679590800000|2023-03-23 17:00:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1679591100000|2023-03-23 17:05:00|2.95|1.55|2.95|1.55|2.96|1.56|2.91|1.51|0
1679591400000|2023-03-23 17:10:00|2.94|1.54|3.01|1.61|3.03|1.63|2.94|1.54|0
1679591700000|2023-03-23 17:15:00|3.02|1.62|3.02|1.62|3.05|1.65|3.01|1.61|0
1679592000000|2023-03-23 17:20:00|3.03|1.63|3.01|1.61|3.03|1.63|2.99|1.59|0
1679592300000|2023-03-23 17:25:00|3.02|1.62|3.13|1.73|3.17|1.77|3.01|1.61|0
1679592600000|2023-03-23 17:30:00|3.14|1.74|3.13|1.73|3.14|1.74|3.1|1.7|0
1679592900000|2023-03-23 17:35:00|3.14|1.74|3.11|1.71|3.14|1.74|3.1|1.7|0
1679593200000|2023-03-23 17:40:00|3.1|1.7|2.95|1.55|3.11|1.71|2.94|1.54|0
1679593500000|2023-03-23 17:45:00|2.96|1.56|2.99|1.59|3.01|1.61|2.96|1.56|0
1679593800000|2023-03-23 17:50:00|3|1.6|3.06|1.66|3.07|1.67|2.97|1.57|0
1679594100000|2023-03-23 17:55:00|3.07|1.67|3.09|1.69|3.1|1.7|3.06|1.66|0
1679594400000|2023-03-23 18:00:00|3.08|1.68|3.09|1.69|3.1|1.7|3.05|1.65|0
1679594700000|2023-03-23 18:05:00|3.08|1.68|3.11|1.71|3.11|1.71|3.08|1.68|0
1679595000000|2023-03-23 18:10:00|3.1|1.7|3.11|1.71|3.12|1.72|3.07|1.67|0
1679595300000|2023-03-23 18:15:00|3.12|1.72|3.13|1.73|3.14|1.74|3.1|1.7|0
1679595600000|2023-03-23 18:20:00|3.14|1.74|3.19|1.79|3.19|1.79|3.14|1.74|0
1679595900000|2023-03-23 18:25:00|3.18|1.78|3.34|1.94|3.37|1.97|3.18|1.78|0
1679596200000|2023-03-23 18:30:00|3.33|1.93|3.35|1.95|3.36|1.96|3.3|1.9|0
1679596500000|2023-03-23 18:35:00|3.34|1.94|3.34|1.94|3.34|1.94|3.27|1.87|0
1679596800000|2023-03-23 18:40:00|3.33|1.93|3.56|2.16|3.56|2.16|3.33|1.93|0
1679597100000|2023-03-23 18:45:00|3.53|2.13|3.52|2.12|3.57|2.17|3.49|2.09|0
1679597400000|2023-03-23 18:50:00|3.53|2.13|3.57|2.17|3.57|2.17|3.5|2.1|0
1679597700000|2023-03-23 18:55:00|3.58|2.18|3.42|2.02|3.59|2.19|3.41|2.01|0
1679598000000|2023-03-23 19:00:00|3.41|2.01|3.24|1.84|3.46|2.06|3.15|1.75|0
1679598300000|2023-03-23 19:05:00|3.23|1.83|3.23|1.83|3.31|1.91|3.23|1.83|0
1679598600000|2023-03-23 19:10:00|3.22|1.82|3.23|1.83|3.27|1.87|3.17|1.77|0
1679598900000|2023-03-23 19:15:00|3.24|1.84|3.32|1.92|3.34|1.94|3.21|1.81|0
1679599200000|2023-03-23 19:20:00|3.33|1.93|3.45|2.05|3.51|2.11|3.33|1.93|0
1679599500000|2023-03-23 19:25:00|3.44|2.04|3.37|1.97|3.45|2.05|3.3|1.9|0
1679599800000|2023-03-23 19:30:00|3.38|1.98|3.35|1.95|3.42|2.02|3.35|1.95|0
1679600100000|2023-03-23 19:35:00|3.33|1.93|3.3|1.9|3.33|1.93|3.27|1.87|0
1679600400000|2023-03-23 19:40:00|3.31|1.91|3.32|1.92|3.36|1.96|3.3|1.9|0
1679600700000|2023-03-23 19:45:00|3.33|1.93|3.17|1.77|3.34|1.94|3.12|1.72|0
1679601000000|2023-03-23 19:50:00|3.13|1.73|3.13|1.73|3.14|1.74|3.07|1.67|0
1679601300000|2023-03-23 19:55:00|3.12|1.72|3.2|1.8|3.2|1.8|3.12|1.72|0
1679601600000|2023-03-23 20:00:00|3.19|1.79|3.28|1.88|3.28|1.88|3.19|1.79|0
1679601900000|2023-03-23 20:05:00|3.27|1.87|3.29|1.89|3.29|1.89|3.27|1.87|0
1679602200000|2023-03-23 20:10:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1679602500000|2023-03-23 20:15:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1679603100000|2023-03-23 20:25:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679603400000|2023-03-23 20:30:00|3.37|1.77|3.31|1.71|3.37|1.77|3.3|1.7|0
1679603700000|2023-03-23 20:35:00|3.3|1.7|3.29|1.69|3.31|1.71|3.28|1.68|0
1679604000000|2023-03-23 20:40:00|3.28|1.68|3.2|1.6|3.29|1.69|3.17|1.57|0
1679604300000|2023-03-23 20:45:00|3.21|1.61|3.19|1.59|3.21|1.61|3.18|1.58|0
1679604600000|2023-03-23 20:50:00|3.18|1.58|3.19|1.59|3.2|1.6|3.18|1.58|0
1679604900000|2023-03-23 20:55:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1679608200000|2023-03-23 21:50:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1679608500000|2023-03-23 21:55:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1679608800000|2023-03-23 22:00:00|3.19|1.59|3.21|1.61|3.21|1.61|3.19|1.59|0
1679609100000|2023-03-23 22:05:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1679609400000|2023-03-23 22:10:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1679609700000|2023-03-23 22:15:00|3.23|1.63|3.25|1.65|3.25|1.65|3.22|1.62|0
1679610000000|2023-03-23 22:20:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1679610300000|2023-03-23 22:25:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1679610600000|2023-03-23 22:30:00|3.25|1.65|3.24|1.64|3.25|1.65|3.23|1.63|0
1679610900000|2023-03-23 22:35:00|3.25|1.65|3.26|1.66|3.26|1.66|3.24|1.64|0
1679611200000|2023-03-23 22:40:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1679611500000|2023-03-23 22:45:00|3.25|1.65|3.26|1.66|3.27|1.67|3.25|1.65|0
1679612100000|2023-03-23 22:55:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1679612400000|2023-03-23 23:00:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1679612700000|2023-03-23 23:05:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1679613000000|2023-03-23 23:10:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1679613300000|2023-03-23 23:15:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1679613600000|2023-03-23 23:20:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1679613900000|2023-03-23 23:25:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1679614200000|2023-03-23 23:30:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1679614500000|2023-03-23 23:35:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1679614800000|2023-03-23 23:40:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679615100000|2023-03-23 23:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679615400000|2023-03-23 23:50:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679615700000|2023-03-23 23:55:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1679616000000|2023-03-24 00:00:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1679616300000|2023-03-24 00:05:00|3.24|1.64|3.26|1.66|3.26|1.66|3.23|1.63|0
1679616600000|2023-03-24 00:10:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1679616900000|2023-03-24 00:15:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1679617200000|2023-03-24 00:20:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1679617500000|2023-03-24 00:25:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1679617800000|2023-03-24 00:30:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1679618400000|2023-03-24 00:40:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1679618700000|2023-03-24 00:45:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1679619000000|2023-03-24 00:50:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1679619300000|2023-03-24 00:55:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1679619600000|2023-03-24 01:00:00|3.25|1.65|3.27|1.67|3.27|1.67|3.24|1.64|0
1679619900000|2023-03-24 01:05:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1679620200000|2023-03-24 01:10:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1679620500000|2023-03-24 01:15:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1679620800000|2023-03-24 01:20:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1679621100000|2023-03-24 01:25:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1679621400000|2023-03-24 01:30:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679622000000|2023-03-24 01:40:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679622300000|2023-03-24 01:45:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1679622600000|2023-03-24 01:50:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1679622900000|2023-03-24 01:55:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1679623200000|2023-03-24 02:00:00|3.26|1.66|3.23|1.63|3.26|1.66|3.23|1.63|0
1679623500000|2023-03-24 02:05:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1679624100000|2023-03-24 02:15:00|3.21|1.61|3.22|1.62|3.23|1.63|3.21|1.61|0
1679624400000|2023-03-24 02:20:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1679624700000|2023-03-24 02:25:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1679625000000|2023-03-24 02:30:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1679625300000|2023-03-24 02:35:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1679625600000|2023-03-24 02:40:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1679625900000|2023-03-24 02:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679626200000|2023-03-24 02:50:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1679626500000|2023-03-24 02:55:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1679626800000|2023-03-24 03:00:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1679627100000|2023-03-24 03:05:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1679627400000|2023-03-24 03:10:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679628000000|2023-03-24 03:20:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1679628600000|2023-03-24 03:30:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679628900000|2023-03-24 03:35:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1679629200000|2023-03-24 03:40:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1679629500000|2023-03-24 03:45:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1679629800000|2023-03-24 03:50:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1679630100000|2023-03-24 03:55:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1679630400000|2023-03-24 04:00:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1679630700000|2023-03-24 04:05:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1679631000000|2023-03-24 04:10:00|3.24|1.64|3.23|1.63|3.24|1.64|3.22|1.62|0
1679631300000|2023-03-24 04:15:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1679631600000|2023-03-24 04:20:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1679632200000|2023-03-24 04:30:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1679632500000|2023-03-24 04:35:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1679632800000|2023-03-24 04:40:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1679633100000|2023-03-24 04:45:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1679633400000|2023-03-24 04:50:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1679633700000|2023-03-24 04:55:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1679634000000|2023-03-24 05:00:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1679634300000|2023-03-24 05:05:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1679634900000|2023-03-24 05:15:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1679635200000|2023-03-24 05:20:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1679635500000|2023-03-24 05:25:00|3.2|1.6|3.1|1.5|3.2|1.6|3.1|1.5|0
1679636100000|2023-03-24 05:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1679636400000|2023-03-24 05:40:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1679637000000|2023-03-24 05:50:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1679637300000|2023-03-24 05:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1679637600000|2023-03-24 06:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1679637900000|2023-03-24 06:05:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1679638200000|2023-03-24 06:10:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1679638500000|2023-03-24 06:15:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1679638800000|2023-03-24 06:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1679639100000|2023-03-24 06:25:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1679639400000|2023-03-24 06:30:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1679639700000|2023-03-24 06:35:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1679640600000|2023-03-24 06:50:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1679640900000|2023-03-24 06:55:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1679641200000|2023-03-24 07:00:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1679641500000|2023-03-24 07:05:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1679641800000|2023-03-24 07:10:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1679642100000|2023-03-24 07:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1679642400000|2023-03-24 07:20:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1679642700000|2023-03-24 07:25:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1679643000000|2023-03-24 07:30:00|3|1.6|2.99|1.59|3|1.6|2.97|1.57|0
1679643300000|2023-03-24 07:35:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1679643600000|2023-03-24 07:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1679643900000|2023-03-24 07:45:00|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1679644200000|2023-03-24 07:50:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1679644800000|2023-03-24 08:00:00|2.99|1.59|3.03|1.63|3.03|1.63|2.98|1.58|0
1679645100000|2023-03-24 08:05:00|3.04|1.64|3.16|1.76|3.16|1.76|3.03|1.63|0
1679645400000|2023-03-24 08:10:00|3.15|1.75|3.12|1.72|3.16|1.76|3.12|1.72|0
1679645700000|2023-03-24 08:15:00|3.11|1.71|3.14|1.74|3.14|1.74|3.11|1.71|0
1679646000000|2023-03-24 08:20:00|3.15|1.75|3.11|1.71|3.16|1.76|3.1|1.7|0
1679646300000|2023-03-24 08:25:00|3.1|1.7|3.09|1.69|3.1|1.7|3.08|1.68|0
1679646600000|2023-03-24 08:30:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1679646900000|2023-03-24 08:35:00|3.12|1.72|3.15|1.75|3.15|1.75|3.11|1.71|0
1679647200000|2023-03-24 08:40:00|3.14|1.74|3.27|1.87|3.28|1.88|3.09|1.69|0
1679647500000|2023-03-24 08:45:00|3.28|1.88|3.3|1.9|3.31|1.91|3.27|1.87|0
1679647800000|2023-03-24 08:50:00|3.31|1.91|3.28|1.88|3.32|1.92|3.27|1.87|0
1679648100000|2023-03-24 08:55:00|3.27|1.87|3.24|1.84|3.27|1.87|3.22|1.82|0
1679648400000|2023-03-24 09:00:00|3.25|1.85|3.24|1.84|3.27|1.87|3.24|1.84|0
1679648700000|2023-03-24 09:05:00|3.23|1.83|3.24|1.84|3.26|1.86|3.2|1.8|0
1679649000000|2023-03-24 09:10:00|3.25|1.85|3.25|1.85|3.25|1.85|3.2|1.8|0
1679649300000|2023-03-24 09:15:00|3.24|1.84|3.26|1.86|3.27|1.87|3.23|1.83|0
1679649600000|2023-03-24 09:20:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1679649900000|2023-03-24 09:25:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1679650200000|2023-03-24 09:30:00|3.29|1.89|3.31|1.91|3.33|1.93|3.29|1.89|0
1679650500000|2023-03-24 09:35:00|3.3|1.9|3.43|2.03|3.44|2.04|3.3|1.9|0
1679650800000|2023-03-24 09:40:00|3.44|2.04|3.39|1.99|3.44|2.04|3.3|1.9|0
1679651100000|2023-03-24 09:45:00|3.4|2|3.45|2.05|3.47|2.07|3.39|1.99|0
1679651400000|2023-03-24 09:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1679651700000|2023-03-24 09:55:00|3.48|2.08|3.48|2.08|3.49|2.09|3.45|2.05|0
1679652000000|2023-03-24 10:00:00|3.49|2.09|3.49|2.09|3.5|2.1|3.46|2.06|0
1679652300000|2023-03-24 10:05:00|3.5|2.1|3.69|2.29|3.69|2.29|3.49|2.09|0
1679652600000|2023-03-24 10:10:00|3.68|2.28|3.71|2.31|3.71|2.31|3.66|2.26|0
1679652900000|2023-03-24 10:15:00|3.7|2.3|3.71|2.31|3.78|2.38|3.69|2.29|0
1679653200000|2023-03-24 10:20:00|3.7|2.3|3.73|2.33|3.73|2.33|3.69|2.29|0
1679653500000|2023-03-24 10:25:00|3.72|2.32|3.65|2.25|3.74|2.34|3.63|2.23|0
1679653800000|2023-03-24 10:30:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1679654100000|2023-03-24 10:35:00|3.67|2.27|3.66|2.26|3.71|2.31|3.66|2.26|0
1679654400000|2023-03-24 10:40:00|3.71|2.31|3.69|2.29|3.71|2.31|3.68|2.28|0
1679654700000|2023-03-24 10:45:00|3.68|2.28|3.66|2.26|3.69|2.29|3.65|2.25|0
1679655000000|2023-03-24 10:50:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1679655300000|2023-03-24 10:55:00|3.67|2.27|3.69|2.29|3.72|2.32|3.67|2.27|0
1679655600000|2023-03-24 11:00:00|3.7|2.3|3.7|2.3|3.76|2.36|3.69|2.29|0
1679655900000|2023-03-24 11:05:00|3.71|2.31|3.73|2.33|3.75|2.35|3.71|2.31|0
1679656200000|2023-03-24 11:10:00|3.74|2.34|3.71|2.31|3.75|2.35|3.7|2.3|0
1679656500000|2023-03-24 11:15:00|3.72|2.32|3.73|2.33|3.75|2.35|3.71|2.31|0
1679656800000|2023-03-24 11:20:00|3.72|2.32|3.71|2.31|3.73|2.33|3.69|2.29|0
1679657100000|2023-03-24 11:25:00|3.72|2.32|3.7|2.3|3.73|2.33|3.69|2.29|0
1679657400000|2023-03-24 11:30:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1679657700000|2023-03-24 11:35:00|3.67|2.27|3.58|2.18|3.68|2.28|3.57|2.17|0
1679658000000|2023-03-24 11:40:00|3.57|2.17|3.62|2.22|3.63|2.23|3.56|2.16|0
1679658300000|2023-03-24 11:45:00|3.63|2.23|3.65|2.25|3.65|2.25|3.62|2.22|0
1679658600000|2023-03-24 11:50:00|3.66|2.26|3.72|2.32|3.74|2.34|3.65|2.25|0
1679658900000|2023-03-24 11:55:00|3.73|2.33|3.74|2.34|3.76|2.36|3.71|2.31|0
1679659200000|2023-03-24 12:00:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1679659500000|2023-03-24 12:05:00|3.78|2.38|3.84|2.44|3.85|2.45|3.76|2.36|0
1679659800000|2023-03-24 12:10:00|3.83|2.43|3.76|2.36|3.84|2.44|3.76|2.36|0
1679660100000|2023-03-24 12:15:00|3.77|2.37|3.79|2.39|3.82|2.42|3.77|2.37|0
1679660400000|2023-03-24 12:20:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1679660700000|2023-03-24 12:25:00|3.77|2.37|3.77|2.37|3.78|2.38|3.76|2.36|0
1679661000000|2023-03-24 12:30:00|3.78|2.38|3.81|2.41|3.81|2.41|3.76|2.36|0
1679661300000|2023-03-24 12:35:00|3.8|2.4|3.67|2.27|3.8|2.4|3.66|2.26|0
1679661600000|2023-03-24 12:40:00|3.68|2.28|3.66|2.26|3.71|2.31|3.66|2.26|0
1679661900000|2023-03-24 12:45:00|3.67|2.27|3.68|2.28|3.68|2.28|3.64|2.24|0
1679662200000|2023-03-24 12:50:00|3.67|2.27|3.64|2.24|3.67|2.27|3.63|2.23|0
1679662500000|2023-03-24 12:55:00|3.63|2.23|3.58|2.18|3.63|2.23|3.56|2.16|0
1679662800000|2023-03-24 13:00:00|3.59|2.19|3.56|2.16|3.61|2.21|3.55|2.15|0
1679663100000|2023-03-24 13:05:00|3.55|2.15|3.57|2.17|3.57|2.17|3.54|2.14|0
1679663400000|2023-03-24 13:10:00|3.56|2.16|3.56|2.16|3.58|2.18|3.55|2.15|0
1679663700000|2023-03-24 13:15:00|3.57|2.17|3.6|2.2|3.63|2.23|3.57|2.17|0
1679664000000|2023-03-24 13:20:00|3.61|2.21|3.55|2.15|3.61|2.21|3.55|2.15|0
1679664300000|2023-03-24 13:25:00|3.56|2.16|3.48|2.08|3.57|2.17|3.47|2.07|0
1679664600000|2023-03-24 13:30:00|3.49|2.09|3.54|2.14|3.58|2.18|3.47|2.07|0
1679664900000|2023-03-24 13:35:00|3.55|2.15|3.55|2.15|3.56|2.16|3.52|2.12|0
1679665200000|2023-03-24 13:40:00|3.54|2.14|3.72|2.32|3.76|2.36|3.52|2.12|0
1679665500000|2023-03-24 13:45:00|3.76|2.36|3.77|2.37|3.82|2.42|3.7|2.3|0
1679665800000|2023-03-24 13:50:00|3.78|2.38|3.67|2.27|3.78|2.38|3.66|2.26|0
1679666100000|2023-03-24 13:55:00|3.66|2.26|3.63|2.23|3.66|2.26|3.61|2.21|0
1679666400000|2023-03-24 14:00:00|3.62|2.22|3.62|2.22|3.68|2.28|3.58|2.18|0
1679666700000|2023-03-24 14:05:00|3.61|2.21|3.63|2.23|3.66|2.26|3.57|2.17|0
1679667000000|2023-03-24 14:10:00|3.64|2.24|3.59|2.19|3.64|2.24|3.54|2.14|0
1679667300000|2023-03-24 14:15:00|3.6|2.2|3.67|2.27|3.68|2.28|3.6|2.2|0
1679667600000|2023-03-24 14:20:00|3.66|2.26|3.67|2.27|3.73|2.33|3.66|2.26|0
1679667900000|2023-03-24 14:25:00|3.66|2.26|3.46|2.06|3.66|2.26|3.45|2.05|0
1679668200000|2023-03-24 14:30:00|3.45|2.05|3.46|2.06|3.48|2.08|3.42|2.02|0
1679668500000|2023-03-24 14:35:00|3.45|2.05|3.51|2.11|3.52|2.12|3.45|2.05|0
1679668800000|2023-03-24 14:40:00|3.52|2.12|3.56|2.16|3.56|2.16|3.52|2.12|0
1679669100000|2023-03-24 14:45:00|3.55|2.15|3.66|2.26|3.67|2.27|3.54|2.14|0
1679669400000|2023-03-24 14:50:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1679669700000|2023-03-24 14:55:00|3.66|2.26|3.62|2.22|3.67|2.27|3.6|2.2|0
1679670000000|2023-03-24 15:00:00|3.61|2.21|3.6|2.2|3.65|2.25|3.58|2.18|0
1679670300000|2023-03-24 15:05:00|3.59|2.19|3.68|2.28|3.69|2.29|3.58|2.18|0
1679670600000|2023-03-24 15:10:00|3.69|2.29|3.73|2.33|3.75|2.35|3.69|2.29|0
1679670900000|2023-03-24 15:15:00|3.72|2.32|3.72|2.32|3.73|2.33|3.67|2.27|0
1679671200000|2023-03-24 15:20:00|3.71|2.31|3.7|2.3|3.73|2.33|3.67|2.27|0
1679671500000|2023-03-24 15:25:00|3.69|2.29|3.67|2.27|3.69|2.29|3.65|2.25|0
1679671800000|2023-03-24 15:30:00|3.68|2.28|3.67|2.27|3.7|2.3|3.66|2.26|0
1679672100000|2023-03-24 15:35:00|3.66|2.26|3.65|2.25|3.66|2.26|3.62|2.22|0
1679672400000|2023-03-24 15:40:00|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1679672700000|2023-03-24 15:45:00|3.61|2.21|3.49|2.09|3.63|2.23|3.47|2.07|0
1679673000000|2023-03-24 15:50:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1679673300000|2023-03-24 15:55:00|3.51|2.11|3.44|2.04|3.51|2.11|3.43|2.03|0
1679673600000|2023-03-24 16:00:00|3.43|2.03|3.45|2.05|3.45|2.05|3.37|1.97|0
1679673900000|2023-03-24 16:05:00|3.46|2.06|3.51|2.11|3.51|2.11|3.45|2.05|0
1679674200000|2023-03-24 16:10:00|3.5|2.1|3.51|2.11|3.51|2.11|3.48|2.08|0
1679674500000|2023-03-24 16:15:00|3.5|2.1|3.48|2.08|3.54|2.14|3.37|1.97|0
1679674800000|2023-03-24 16:20:00|3.5|2.1|3.51|2.11|3.53|2.13|3.48|2.08|0
1679675100000|2023-03-24 16:25:00|3.5|2.1|3.49|2.09|3.53|2.13|3.49|2.09|0
1679675400000|2023-03-24 16:30:00|3.48|2.08|3.48|2.08|3.51|2.11|3.47|2.07|0
1679675700000|2023-03-24 16:35:00|3.47|2.07|3.42|2.02|3.49|2.09|3.4|2|0
1679676000000|2023-03-24 16:40:00|3.41|2.01|3.24|1.84|3.44|2.04|3.23|1.83|0
1679676300000|2023-03-24 16:45:00|3.23|1.83|3.27|1.87|3.37|1.97|3.19|1.79|0
1679676600000|2023-03-24 16:50:00|3.26|1.86|3.29|1.89|3.3|1.9|3.26|1.86|0
1679676900000|2023-03-24 16:55:00|3.28|1.88|3.28|1.88|3.29|1.89|3.25|1.85|0
1679677200000|2023-03-24 17:00:00|3.27|1.87|3.29|1.89|3.3|1.9|3.26|1.86|0
1679677500000|2023-03-24 17:05:00|3.28|1.88|3.3|1.9|3.31|1.91|3.26|1.86|0
1679677800000|2023-03-24 17:10:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1679678100000|2023-03-24 17:15:00|3.28|1.88|3.32|1.92|3.33|1.93|3.28|1.88|0
1679678400000|2023-03-24 17:20:00|3.31|1.91|3.29|1.89|3.32|1.92|3.27|1.87|0
1679678700000|2023-03-24 17:25:00|3.28|1.88|3.26|1.86|3.29|1.89|3.22|1.82|0
1679679000000|2023-03-24 17:30:00|3.25|1.85|3.25|1.85|3.26|1.86|3.22|1.82|0
1679679300000|2023-03-24 17:35:00|3.24|1.84|3.22|1.82|3.25|1.85|3.2|1.8|0
1679679600000|2023-03-24 17:40:00|3.21|1.81|3.24|1.84|3.25|1.85|3.2|1.8|0
1679679900000|2023-03-24 17:45:00|3.23|1.83|3.29|1.89|3.29|1.89|3.23|1.83|0
1679680200000|2023-03-24 17:50:00|3.28|1.88|3.28|1.88|3.3|1.9|3.28|1.88|0
1679680500000|2023-03-24 17:55:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1679680800000|2023-03-24 18:00:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1679681100000|2023-03-24 18:05:00|3.24|1.84|3.23|1.83|3.27|1.87|3.23|1.83|0
1679681400000|2023-03-24 18:10:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1679681700000|2023-03-24 18:15:00|3.2|1.8|3.21|1.81|3.22|1.82|3.18|1.78|0
1679682000000|2023-03-24 18:20:00|3.2|1.8|3.22|1.82|3.23|1.83|3.19|1.79|0
1679682300000|2023-03-24 18:25:00|3.23|1.83|3.04|1.64|3.23|1.83|3.04|1.64|0
1679682600000|2023-03-24 18:30:00|3.05|1.65|3|1.6|3.05|1.65|2.99|1.59|0
1679682900000|2023-03-24 18:35:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1679683200000|2023-03-24 18:40:00|3.01|1.61|2.99|1.59|3.02|1.62|2.99|1.59|0
1679683500000|2023-03-24 18:45:00|2.98|1.58|2.99|1.59|3|1.6|2.98|1.58|0
1679683800000|2023-03-24 18:50:00|3|1.6|3.01|1.61|3.02|1.62|2.99|1.59|0
1679684100000|2023-03-24 18:55:00|3|1.6|3.01|1.61|3.01|1.61|2.99|1.59|0
1679684400000|2023-03-24 19:00:00|3|1.6|3.03|1.63|3.04|1.64|3|1.6|0
1679684700000|2023-03-24 19:05:00|3.04|1.64|3.04|1.64|3.04|1.64|3.02|1.62|0
1679685000000|2023-03-24 19:10:00|3.03|1.63|3.03|1.63|3.05|1.65|3.02|1.62|0
1679685300000|2023-03-24 19:15:00|3.04|1.64|2.99|1.59|3.04|1.64|2.98|1.58|0
1679685600000|2023-03-24 19:20:00|2.98|1.58|2.97|1.57|2.98|1.58|2.93|1.53|0
1679685900000|2023-03-24 19:25:00|2.96|1.56|2.95|1.55|2.97|1.57|2.94|1.54|0
1679686200000|2023-03-24 19:30:00|2.94|1.54|2.95|1.55|2.97|1.57|2.94|1.54|0
1679686500000|2023-03-24 19:35:00|2.96|1.56|2.95|1.55|2.96|1.56|2.93|1.53|0
1679686800000|2023-03-24 19:40:00|2.96|1.56|3.03|1.63|3.11|1.71|2.95|1.55|0
1679687100000|2023-03-24 19:45:00|3.04|1.64|3.06|1.66|3.07|1.67|3.03|1.63|0
1679687400000|2023-03-24 19:50:00|3.07|1.67|3.08|1.68|3.09|1.69|3.04|1.64|0
1679687700000|2023-03-24 19:55:00|3.09|1.69|3.01|1.61|3.09|1.69|3.01|1.61|0
1679688000000|2023-03-24 20:00:00|3.02|1.62|3|1.6|3.02|1.62|2.99|1.59|0
1679688300000|2023-03-24 20:05:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1679688600000|2023-03-24 20:10:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1679876400000|2023-03-27 00:20:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679876700000|2023-03-27 00:25:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1679877000000|2023-03-27 00:30:00|2.8|1.2|2.79|1.19|2.81|1.21|2.79|1.19|0
1679877300000|2023-03-27 00:35:00|2.8|1.2|2.79|1.19|2.8|1.2|2.78|1.18|0
1679877600000|2023-03-27 00:40:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1679877900000|2023-03-27 00:45:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1679878200000|2023-03-27 00:50:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1679878500000|2023-03-27 00:55:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679878800000|2023-03-27 01:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1679879100000|2023-03-27 01:05:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1679879400000|2023-03-27 01:10:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1679879700000|2023-03-27 01:15:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1679880000000|2023-03-27 01:20:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1679880300000|2023-03-27 01:25:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679880600000|2023-03-27 01:30:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1679880900000|2023-03-27 01:35:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1679881200000|2023-03-27 01:40:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1679881500000|2023-03-27 01:45:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679881800000|2023-03-27 01:50:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679883000000|2023-03-27 02:10:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1679883600000|2023-03-27 02:20:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1679883900000|2023-03-27 02:25:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1679884500000|2023-03-27 02:35:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1679885400000|2023-03-27 02:50:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1679885700000|2023-03-27 02:55:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1679886300000|2023-03-27 03:05:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1679886600000|2023-03-27 03:10:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1679887500000|2023-03-27 03:25:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1679887800000|2023-03-27 03:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1679888100000|2023-03-27 03:35:00|2.76|1.16|2.74|1.14|2.76|1.16|2.74|1.14|0
1679888400000|2023-03-27 03:40:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1679888700000|2023-03-27 03:45:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1679889000000|2023-03-27 03:50:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1679889300000|2023-03-27 03:55:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1679890500000|2023-03-27 04:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1679890800000|2023-03-27 04:20:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1679891100000|2023-03-27 04:25:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1679891400000|2023-03-27 04:30:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1679891700000|2023-03-27 04:35:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1679892900000|2023-03-27 04:55:00|2.76|1.16|2.74|1.14|2.76|1.16|2.74|1.14|0
1679893200000|2023-03-27 05:00:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1679893500000|2023-03-27 05:05:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1679893800000|2023-03-27 05:10:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1679894100000|2023-03-27 05:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1679894400000|2023-03-27 05:20:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1679894700000|2023-03-27 05:25:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1679895300000|2023-03-27 05:35:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1679895900000|2023-03-27 05:45:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1679896200000|2023-03-27 05:50:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1679896800000|2023-03-27 06:00:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1679897100000|2023-03-27 06:05:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1679897400000|2023-03-27 06:10:00|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1679897700000|2023-03-27 06:15:00|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1679898000000|2023-03-27 06:20:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1679898300000|2023-03-27 06:25:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1679898600000|2023-03-27 06:30:00|2.62|1.22|2.68|1.28|2.79|1.39|2.62|1.22|0
1679898900000|2023-03-27 06:35:00|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1679899200000|2023-03-27 06:40:00|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1679899500000|2023-03-27 06:45:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1679899800000|2023-03-27 06:50:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1679900100000|2023-03-27 06:55:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1679900400000|2023-03-27 07:00:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1679900700000|2023-03-27 07:05:00|2.67|1.27|2.7|1.3|2.7|1.3|2.66|1.26|0
1679901000000|2023-03-27 07:10:00|2.71|1.31|2.7|1.3|2.71|1.31|2.69|1.29|0
1679901300000|2023-03-27 07:15:00|2.71|1.31|2.7|1.3|2.71|1.31|2.69|1.29|0
1679901600000|2023-03-27 07:20:00|2.71|1.31|2.72|1.32|2.73|1.33|2.7|1.3|0
1679901900000|2023-03-27 07:25:00|2.73|1.33|2.74|1.34|2.75|1.35|2.64|1.24|0
1679902200000|2023-03-27 07:30:00|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1679902500000|2023-03-27 07:35:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1679902800000|2023-03-27 07:40:00|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1679903100000|2023-03-27 07:45:00|2.78|1.38|2.81|1.41|2.82|1.42|2.78|1.38|0
1679903400000|2023-03-27 07:50:00|2.8|1.4|2.79|1.39|2.81|1.41|2.78|1.38|0
1679903700000|2023-03-27 07:55:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1679904000000|2023-03-27 08:00:00|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1679904300000|2023-03-27 08:05:00|2.76|1.36|2.75|1.35|2.77|1.37|2.74|1.34|0
1679904600000|2023-03-27 08:10:00|2.74|1.34|2.74|1.34|2.76|1.36|2.73|1.33|0
1679904900000|2023-03-27 08:15:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1679905200000|2023-03-27 08:20:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1679905500000|2023-03-27 08:25:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1679905800000|2023-03-27 08:30:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1679906100000|2023-03-27 08:35:00|2.71|1.31|2.72|1.32|2.72|1.32|2.7|1.3|0
1679906400000|2023-03-27 08:40:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1679906700000|2023-03-27 08:45:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1679907000000|2023-03-27 08:50:00|2.71|1.31|2.72|1.32|2.73|1.33|2.71|1.31|0
1679907300000|2023-03-27 08:55:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1679907600000|2023-03-27 09:00:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1679908200000|2023-03-27 09:10:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1679908500000|2023-03-27 09:15:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1679908800000|2023-03-27 09:20:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1679909100000|2023-03-27 09:25:00|2.72|1.32|2.71|1.31|2.72|1.32|2.7|1.3|0
1679909400000|2023-03-27 09:30:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1679909700000|2023-03-27 09:35:00|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1679910000000|2023-03-27 09:40:00|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1679910300000|2023-03-27 09:45:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1679910600000|2023-03-27 09:50:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1679910900000|2023-03-27 09:55:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1679911200000|2023-03-27 10:00:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1679911500000|2023-03-27 10:05:00|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1679911800000|2023-03-27 10:10:00|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1679912100000|2023-03-27 10:15:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1679912400000|2023-03-27 10:20:00|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1679912700000|2023-03-27 10:25:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1679913000000|2023-03-27 10:30:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1679913300000|2023-03-27 10:35:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1679913600000|2023-03-27 10:40:00|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1679913900000|2023-03-27 10:45:00|2.65|1.25|2.64|1.24|2.66|1.26|2.63|1.23|0
1679914200000|2023-03-27 10:50:00|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1679914500000|2023-03-27 10:55:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1679914800000|2023-03-27 11:00:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1679915100000|2023-03-27 11:05:00|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1679915400000|2023-03-27 11:10:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1679915700000|2023-03-27 11:15:00|2.61|1.21|2.61|1.21|2.74|1.34|2.61|1.21|0
1679916000000|2023-03-27 11:20:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1679916300000|2023-03-27 11:25:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1679916600000|2023-03-27 11:30:00|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1679916900000|2023-03-27 11:35:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1679917200000|2023-03-27 11:40:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1679917500000|2023-03-27 11:45:00|2.61|1.21|2.63|1.23|2.63|1.23|2.61|1.21|0
1679917800000|2023-03-27 11:50:00|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1679918100000|2023-03-27 11:55:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1679918400000|2023-03-27 12:00:00|2.63|1.23|2.63|1.23|2.63|1.23|2.61|1.21|0
1679918700000|2023-03-27 12:05:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1679919000000|2023-03-27 12:10:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1679919300000|2023-03-27 12:15:00|2.63|1.23|2.64|1.24|2.64|1.24|2.62|1.22|0
1679919600000|2023-03-27 12:20:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1679919900000|2023-03-27 12:25:00|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1679920200000|2023-03-27 12:30:00|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1679920500000|2023-03-27 12:35:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1679920800000|2023-03-27 12:40:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1679921100000|2023-03-27 12:45:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1679921400000|2023-03-27 12:50:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1679921700000|2023-03-27 12:55:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1679922000000|2023-03-27 13:00:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1679922300000|2023-03-27 13:05:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1679922600000|2023-03-27 13:10:00|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1679922900000|2023-03-27 13:15:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1679923500000|2023-03-27 13:25:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1679923800000|2023-03-27 13:30:00|2.62|1.22|2.61|1.21|2.64|1.24|2.61|1.21|0
1679924100000|2023-03-27 13:35:00|2.6|1.2|2.59|1.19|2.61|1.21|2.53|1.13|0
1679924400000|2023-03-27 13:40:00|2.58|1.18|2.53|1.13|2.59|1.19|2.53|1.13|0
1679924700000|2023-03-27 13:45:00|2.54|1.14|2.53|1.13|2.54|1.14|2.51|1.11|0
1679925000000|2023-03-27 13:50:00|2.52|1.12|2.55|1.15|2.56|1.16|2.51|1.11|0
1679925300000|2023-03-27 13:55:00|2.56|1.16|2.56|1.16|2.58|1.18|2.54|1.14|0
1679925600000|2023-03-27 14:00:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1679925900000|2023-03-27 14:05:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1679926200000|2023-03-27 14:10:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1679926500000|2023-03-27 14:15:00|2.58|1.18|2.58|1.18|2.61|1.21|2.55|1.15|0
1679926800000|2023-03-27 14:20:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1679927100000|2023-03-27 14:25:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1679927400000|2023-03-27 14:30:00|2.62|1.22|2.63|1.23|2.64|1.24|2.61|1.21|0
1679927700000|2023-03-27 14:35:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1679928000000|2023-03-27 14:40:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1679928300000|2023-03-27 14:45:00|2.65|1.25|2.62|1.22|2.65|1.25|2.61|1.21|0
1679928600000|2023-03-27 14:50:00|2.63|1.23|2.61|1.21|2.63|1.23|2.6|1.2|0
1679928900000|2023-03-27 14:55:00|2.6|1.2|2.65|1.25|2.65|1.25|2.6|1.2|0
1679929200000|2023-03-27 15:00:00|2.64|1.24|2.65|1.25|2.66|1.26|2.63|1.23|0
1679929500000|2023-03-27 15:05:00|2.66|1.26|2.66|1.26|2.67|1.27|2.64|1.24|0
1679929800000|2023-03-27 15:10:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1679930100000|2023-03-27 15:15:00|2.65|1.25|2.67|1.27|2.68|1.28|2.64|1.24|0
1679930400000|2023-03-27 15:20:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1679930700000|2023-03-27 15:25:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1679931000000|2023-03-27 15:30:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1679931300000|2023-03-27 15:35:00|2.62|1.22|2.62|1.22|2.64|1.24|2.62|1.22|0
1679931600000|2023-03-27 15:40:00|2.63|1.23|2.63|1.23|2.65|1.25|2.62|1.22|0
1679931900000|2023-03-27 15:45:00|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1679932200000|2023-03-27 15:50:00|2.64|1.24|2.66|1.26|2.66|1.26|2.62|1.22|0
1679932500000|2023-03-27 15:55:00|2.67|1.27|2.67|1.27|2.69|1.29|2.66|1.26|0
1679932800000|2023-03-27 16:00:00|2.66|1.26|2.65|1.25|2.67|1.27|2.64|1.24|0
1679933100000|2023-03-27 16:05:00|2.67|1.27|2.68|1.28|2.69|1.29|2.66|1.26|0
1679933400000|2023-03-27 16:10:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1679933700000|2023-03-27 16:15:00|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1679934000000|2023-03-27 16:20:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1679934300000|2023-03-27 16:25:00|2.65|1.25|2.64|1.24|2.67|1.27|2.64|1.24|0
1679934600000|2023-03-27 16:30:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1679934900000|2023-03-27 16:35:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1679935200000|2023-03-27 16:40:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1679935500000|2023-03-27 16:45:00|2.57|1.17|2.57|1.17|2.59|1.19|2.57|1.17|0
1679935800000|2023-03-27 16:50:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1679936100000|2023-03-27 16:55:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1679936400000|2023-03-27 17:00:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1679936700000|2023-03-27 17:05:00|2.56|1.16|2.56|1.16|2.57|1.17|2.54|1.14|0
1679937000000|2023-03-27 17:10:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1679937300000|2023-03-27 17:15:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1679937600000|2023-03-27 17:20:00|2.56|1.16|2.51|1.11|2.56|1.16|2.51|1.11|0
1679937900000|2023-03-27 17:25:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1679938200000|2023-03-27 17:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1679938500000|2023-03-27 17:35:00|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1679938800000|2023-03-27 17:40:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1679939100000|2023-03-27 17:45:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1679939400000|2023-03-27 17:50:00|2.48|1.08|2.51|1.11|2.51|1.11|2.48|1.08|0
1679939700000|2023-03-27 17:55:00|2.5|1.1|2.51|1.11|2.52|1.12|2.5|1.1|0
1679940000000|2023-03-27 18:00:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1679940300000|2023-03-27 18:05:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1679940600000|2023-03-27 18:10:00|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1679940900000|2023-03-27 18:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1679941200000|2023-03-27 18:20:00|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1679941500000|2023-03-27 18:25:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1679941800000|2023-03-27 18:30:00|2.51|1.11|2.44|1.04|2.51|1.11|2.44|1.04|0
1679942100000|2023-03-27 18:35:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1679942400000|2023-03-27 18:40:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1679942700000|2023-03-27 18:45:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1679943000000|2023-03-27 18:50:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1679943300000|2023-03-27 18:55:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1679943600000|2023-03-27 19:00:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1679943900000|2023-03-27 19:05:00|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1679944200000|2023-03-27 19:10:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1679944500000|2023-03-27 19:15:00|2.45|1.05|2.45|1.05|2.45|1.05|2.43|1.03|0
1679944800000|2023-03-27 19:20:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1679945100000|2023-03-27 19:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1679945400000|2023-03-27 19:30:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1679945700000|2023-03-27 19:35:00|2.43|1.03|2.46|1.06|2.48|1.08|2.43|1.03|0
1679946000000|2023-03-27 19:40:00|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1679946300000|2023-03-27 19:45:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1679946600000|2023-03-27 19:50:00|2.49|1.09|2.48|1.08|2.5|1.1|2.47|1.07|0
1679946900000|2023-03-27 19:55:00|2.49|1.09|2.45|1.05|2.51|1.11|2.45|1.05|0
1679947200000|2023-03-27 20:00:00|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1679947500000|2023-03-27 20:05:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1679947800000|2023-03-27 20:10:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1679948100000|2023-03-27 20:15:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1679949000000|2023-03-27 20:30:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1679949300000|2023-03-27 20:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1679949600000|2023-03-27 20:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1679949900000|2023-03-27 20:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1679950200000|2023-03-27 20:50:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1679950500000|2023-03-27 20:55:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1679952000000|2023-03-27 21:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679952300000|2023-03-27 21:25:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679952600000|2023-03-27 21:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1679954100000|2023-03-27 21:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1679954400000|2023-03-27 22:00:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1679954700000|2023-03-27 22:05:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679955000000|2023-03-27 22:10:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1679955300000|2023-03-27 22:15:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1679955600000|2023-03-27 22:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1679956800000|2023-03-27 22:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1679957100000|2023-03-27 22:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679957700000|2023-03-27 22:55:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1679958000000|2023-03-27 23:00:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1679958300000|2023-03-27 23:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1679959800000|2023-03-27 23:30:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1679961000000|2023-03-27 23:50:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1679961300000|2023-03-27 23:55:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1679961600000|2023-03-28 00:00:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1679962200000|2023-03-28 00:10:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679962500000|2023-03-28 00:15:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679962800000|2023-03-28 00:20:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679963700000|2023-03-28 00:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679964000000|2023-03-28 00:40:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679964900000|2023-03-28 00:55:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1679965200000|2023-03-28 01:00:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1679965500000|2023-03-28 01:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1679965800000|2023-03-28 01:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1679966100000|2023-03-28 01:15:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1679966700000|2023-03-28 01:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1679967000000|2023-03-28 01:30:00|2.51|0.91|2.49|0.89|2.51|0.91|2.49|0.89|0
1679967300000|2023-03-28 01:35:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1679967600000|2023-03-28 01:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1679967900000|2023-03-28 01:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679968200000|2023-03-28 01:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679968500000|2023-03-28 01:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679968800000|2023-03-28 02:00:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679969100000|2023-03-28 02:05:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1679969400000|2023-03-28 02:10:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1679969700000|2023-03-28 02:15:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1679970000000|2023-03-28 02:20:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1679970600000|2023-03-28 02:30:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1679971500000|2023-03-28 02:45:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1679971800000|2023-03-28 02:50:00|2.51|0.91|2.49|0.89|2.51|0.91|2.49|0.89|0
1679972100000|2023-03-28 02:55:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1679973000000|2023-03-28 03:10:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1679974200000|2023-03-28 03:30:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1679976000000|2023-03-28 04:00:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1679976300000|2023-03-28 04:05:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1679980200000|2023-03-28 05:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1679980500000|2023-03-28 05:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1679980800000|2023-03-28 05:20:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1679981100000|2023-03-28 05:25:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1679982000000|2023-03-28 05:40:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1679982300000|2023-03-28 05:45:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1679982900000|2023-03-28 05:55:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1679983200000|2023-03-28 06:00:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1679983500000|2023-03-28 06:05:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1679983800000|2023-03-28 06:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1679984700000|2023-03-28 06:25:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1679985000000|2023-03-28 06:30:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1679985300000|2023-03-28 06:35:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1679985900000|2023-03-28 06:45:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1679986500000|2023-03-28 06:55:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1679986800000|2023-03-28 07:00:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1679987100000|2023-03-28 07:05:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1679987400000|2023-03-28 07:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1679987700000|2023-03-28 07:15:00|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1679988000000|2023-03-28 07:20:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1679988300000|2023-03-28 07:25:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1679988600000|2023-03-28 07:30:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1679988900000|2023-03-28 07:35:00|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1679989200000|2023-03-28 07:40:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1679989500000|2023-03-28 07:45:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1679989800000|2023-03-28 07:50:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1679990100000|2023-03-28 07:55:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1679990400000|2023-03-28 08:00:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1679990700000|2023-03-28 08:05:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1679991000000|2023-03-28 08:10:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1679991300000|2023-03-28 08:15:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1679991600000|2023-03-28 08:20:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1679992200000|2023-03-28 08:30:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1679992500000|2023-03-28 08:35:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1679992800000|2023-03-28 08:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1679993100000|2023-03-28 08:45:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1679993400000|2023-03-28 08:50:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1679993700000|2023-03-28 08:55:00|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1679994000000|2023-03-28 09:00:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1679994300000|2023-03-28 09:05:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1679994600000|2023-03-28 09:10:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1679994900000|2023-03-28 09:15:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1679995200000|2023-03-28 09:20:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1679996100000|2023-03-28 09:35:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1679996400000|2023-03-28 09:40:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1679996700000|2023-03-28 09:45:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1679997000000|2023-03-28 09:50:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1679997300000|2023-03-28 09:55:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1679997600000|2023-03-28 10:00:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1679997900000|2023-03-28 10:05:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1679998200000|2023-03-28 10:10:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1679998500000|2023-03-28 10:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1679999100000|2023-03-28 10:25:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1679999400000|2023-03-28 10:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1679999700000|2023-03-28 10:35:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1680000000000|2023-03-28 10:40:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1680000300000|2023-03-28 10:45:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1680000900000|2023-03-28 10:55:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1680001200000|2023-03-28 11:00:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1680001500000|2023-03-28 11:05:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1680001800000|2023-03-28 11:10:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1680002100000|2023-03-28 11:15:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1680002700000|2023-03-28 11:25:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1680003000000|2023-03-28 11:30:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1680003300000|2023-03-28 11:35:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1680003600000|2023-03-28 11:40:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1680003900000|2023-03-28 11:45:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1680004200000|2023-03-28 11:50:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1680004500000|2023-03-28 11:55:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1680004800000|2023-03-28 12:00:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1680005100000|2023-03-28 12:05:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1680005400000|2023-03-28 12:10:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1680005700000|2023-03-28 12:15:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1680006000000|2023-03-28 12:20:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1680006300000|2023-03-28 12:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1680006600000|2023-03-28 12:30:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1680006900000|2023-03-28 12:35:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1680007200000|2023-03-28 12:40:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1680007500000|2023-03-28 12:45:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1680007800000|2023-03-28 12:50:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1680008400000|2023-03-28 13:00:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1680008700000|2023-03-28 13:05:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1680009000000|2023-03-28 13:10:00|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1680009300000|2023-03-28 13:15:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1680009600000|2023-03-28 13:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1680009900000|2023-03-28 13:25:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1680010200000|2023-03-28 13:30:00|2.42|1.02|2.4|1|2.43|1.03|2.37|0.97|0
1680010500000|2023-03-28 13:35:00|2.39|0.99|2.39|0.99|2.41|1.01|2.39|0.99|0
1680010800000|2023-03-28 13:40:00|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1680011100000|2023-03-28 13:45:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1680011400000|2023-03-28 13:50:00|2.36|0.96|2.34|0.94|2.37|0.97|2.34|0.94|0
1680011700000|2023-03-28 13:55:00|2.35|0.95|2.37|0.97|2.37|0.97|2.34|0.94|0
1680012000000|2023-03-28 14:00:00|2.36|0.96|2.35|0.95|2.39|0.99|2.34|0.94|0
1680012300000|2023-03-28 14:05:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1680012600000|2023-03-28 14:10:00|2.32|0.92|2.33|0.93|2.34|0.94|2.32|0.92|0
1680012900000|2023-03-28 14:15:00|2.32|0.92|2.27|0.87|2.33|0.93|2.26|0.86|0
1680013200000|2023-03-28 14:20:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1680013500000|2023-03-28 14:25:00|2.3|0.9|2.29|0.89|2.3|0.9|2.28|0.88|0
1680013800000|2023-03-28 14:30:00|2.3|0.9|2.36|0.96|2.36|0.96|2.29|0.89|0
1680014100000|2023-03-28 14:35:00|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1680014400000|2023-03-28 14:40:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1680014700000|2023-03-28 14:45:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1680015000000|2023-03-28 14:50:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1680015300000|2023-03-28 14:55:00|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1680015600000|2023-03-28 15:00:00|2.35|0.95|2.32|0.92|2.35|0.95|2.31|0.91|0
1680015900000|2023-03-28 15:05:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1680016200000|2023-03-28 15:10:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1680016500000|2023-03-28 15:15:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1680016800000|2023-03-28 15:20:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1680017100000|2023-03-28 15:25:00|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1680017400000|2023-03-28 15:30:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1680017700000|2023-03-28 15:35:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1680018000000|2023-03-28 15:40:00|2.28|0.88|2.26|0.86|2.29|0.89|2.26|0.86|0
1680018300000|2023-03-28 15:45:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1680018600000|2023-03-28 15:50:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1680018900000|2023-03-28 15:55:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1680019200000|2023-03-28 16:00:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1680019500000|2023-03-28 16:05:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1680019800000|2023-03-28 16:10:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1680020100000|2023-03-28 16:15:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1680020400000|2023-03-28 16:20:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1680020700000|2023-03-28 16:25:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1680021000000|2023-03-28 16:30:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1680021300000|2023-03-28 16:35:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1680021600000|2023-03-28 16:40:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1680021900000|2023-03-28 16:45:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1680022200000|2023-03-28 16:50:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1680022500000|2023-03-28 16:55:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1680022800000|2023-03-28 17:00:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1680023100000|2023-03-28 17:05:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1680023400000|2023-03-28 17:10:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1680023700000|2023-03-28 17:15:00|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1680024000000|2023-03-28 17:20:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1680024300000|2023-03-28 17:25:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1680024600000|2023-03-28 17:30:00|2.29|0.89|2.33|0.93|2.33|0.93|2.29|0.89|0
1680024900000|2023-03-28 17:35:00|2.32|0.92|2.33|0.93|2.34|0.94|2.32|0.92|0
1680025200000|2023-03-28 17:40:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1680025500000|2023-03-28 17:45:00|2.34|0.94|2.39|0.99|2.4|1|2.25|0.85|0
1680025800000|2023-03-28 17:50:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1680026100000|2023-03-28 17:55:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1680026400000|2023-03-28 18:00:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1680026700000|2023-03-28 18:05:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1680027000000|2023-03-28 18:10:00|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1680027300000|2023-03-28 18:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1680027600000|2023-03-28 18:20:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1680027900000|2023-03-28 18:25:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1680028200000|2023-03-28 18:30:00|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1680028500000|2023-03-28 18:35:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1680028800000|2023-03-28 18:40:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1680029100000|2023-03-28 18:45:00|2.36|0.96|2.27|0.87|2.37|0.97|2.26|0.86|0
1680029400000|2023-03-28 18:50:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1680029700000|2023-03-28 18:55:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1680030000000|2023-03-28 19:00:00|2.64|1.24|2.65|1.25|2.65|1.25|2.63|1.23|0
1680030300000|2023-03-28 19:05:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1680030600000|2023-03-28 19:10:00|2.62|1.22|2.64|1.24|2.65|1.25|2.62|1.22|0
1680030900000|2023-03-28 19:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1680031200000|2023-03-28 19:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1680031500000|2023-03-28 19:25:00|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1680031800000|2023-03-28 19:30:00|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1680032100000|2023-03-28 19:35:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1680032400000|2023-03-28 19:40:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1680032700000|2023-03-28 19:45:00|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1680033000000|2023-03-28 19:50:00|2.24|0.84|2.23|0.83|2.25|0.85|2.22|0.82|0
1680033300000|2023-03-28 19:55:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1680033600000|2023-03-28 20:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1680033900000|2023-03-28 20:05:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1680034500000|2023-03-28 20:15:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1680034800000|2023-03-28 20:20:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1680035700000|2023-03-28 20:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1680037200000|2023-03-28 21:00:00|2.21|0.61|2.27|0.67|2.32|0.72|2.19|0.59|0
1680037500000|2023-03-28 21:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1680037800000|2023-03-28 21:10:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1680038100000|2023-03-28 21:15:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1680038400000|2023-03-28 21:20:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1680038700000|2023-03-28 21:25:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1680040800000|2023-03-28 22:00:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1680041100000|2023-03-28 22:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1680041700000|2023-03-28 22:15:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1680042300000|2023-03-28 22:25:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1680042600000|2023-03-28 22:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1680044700000|2023-03-28 23:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1680045000000|2023-03-28 23:10:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1680046800000|2023-03-28 23:40:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1680047100000|2023-03-28 23:45:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1680047700000|2023-03-28 23:55:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1680048000000|2023-03-29 00:00:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1680048300000|2023-03-29 00:05:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1680048600000|2023-03-29 00:10:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1680048900000|2023-03-29 00:15:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1680049800000|2023-03-29 00:30:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1680050100000|2023-03-29 00:35:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1680050400000|2023-03-29 00:40:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1680050700000|2023-03-29 00:45:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1680051000000|2023-03-29 00:50:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1680051300000|2023-03-29 00:55:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1680051600000|2023-03-29 01:00:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1680053100000|2023-03-29 01:25:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1680053400000|2023-03-29 01:30:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1680053700000|2023-03-29 01:35:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1680055200000|2023-03-29 02:00:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1680057000000|2023-03-29 02:30:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1680057300000|2023-03-29 02:35:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1680057600000|2023-03-29 02:40:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1680060000000|2023-03-29 03:20:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1680060300000|2023-03-29 03:25:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1680061800000|2023-03-29 03:50:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1680062400000|2023-03-29 04:00:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1680064200000|2023-03-29 04:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1680066000000|2023-03-29 05:00:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1680066300000|2023-03-29 05:05:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1680066600000|2023-03-29 05:10:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1680067200000|2023-03-29 05:20:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1680067500000|2023-03-29 05:25:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1680067800000|2023-03-29 05:30:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1680068100000|2023-03-29 05:35:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1680068400000|2023-03-29 05:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1680069000000|2023-03-29 05:50:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1680069300000|2023-03-29 05:55:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1680069600000|2023-03-29 06:00:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1680069900000|2023-03-29 06:05:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680070200000|2023-03-29 06:10:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680070800000|2023-03-29 06:20:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680071100000|2023-03-29 06:25:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680071400000|2023-03-29 06:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1680071700000|2023-03-29 06:35:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680072000000|2023-03-29 06:40:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680072300000|2023-03-29 06:45:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680072600000|2023-03-29 06:50:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680072900000|2023-03-29 06:55:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680073200000|2023-03-29 07:00:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1680073500000|2023-03-29 07:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1680073800000|2023-03-29 07:10:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1680074400000|2023-03-29 07:20:00|2.02|0.62|2.06|0.66|2.15|0.75|2.02|0.62|0
1680074700000|2023-03-29 07:25:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680075000000|2023-03-29 07:30:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680075300000|2023-03-29 07:35:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680075600000|2023-03-29 07:40:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680075900000|2023-03-29 07:45:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680076200000|2023-03-29 07:50:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680076800000|2023-03-29 08:00:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1680077100000|2023-03-29 08:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680077400000|2023-03-29 08:10:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1680078300000|2023-03-29 08:25:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1680078600000|2023-03-29 08:30:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1680078900000|2023-03-29 08:35:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1680079200000|2023-03-29 08:40:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1680080100000|2023-03-29 08:55:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1680080400000|2023-03-29 09:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680080700000|2023-03-29 09:05:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680081000000|2023-03-29 09:10:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680081300000|2023-03-29 09:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680081900000|2023-03-29 09:25:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680082200000|2023-03-29 09:30:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680082500000|2023-03-29 09:35:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680082800000|2023-03-29 09:40:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680083100000|2023-03-29 09:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680083700000|2023-03-29 09:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1680084000000|2023-03-29 10:00:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1680084300000|2023-03-29 10:05:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680084600000|2023-03-29 10:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680084900000|2023-03-29 10:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680085500000|2023-03-29 10:25:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1680085800000|2023-03-29 10:30:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680086100000|2023-03-29 10:35:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680086400000|2023-03-29 10:40:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680086700000|2023-03-29 10:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680087000000|2023-03-29 10:50:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1680087300000|2023-03-29 10:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680087600000|2023-03-29 11:00:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680087900000|2023-03-29 11:05:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680088200000|2023-03-29 11:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1680088500000|2023-03-29 11:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680088800000|2023-03-29 11:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680089100000|2023-03-29 11:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680089400000|2023-03-29 11:30:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680089700000|2023-03-29 11:35:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680090000000|2023-03-29 11:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680090600000|2023-03-29 11:50:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680090900000|2023-03-29 11:55:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680091200000|2023-03-29 12:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1680091500000|2023-03-29 12:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680092100000|2023-03-29 12:15:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1680092400000|2023-03-29 12:20:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1680092700000|2023-03-29 12:25:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1680093300000|2023-03-29 12:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1680093600000|2023-03-29 12:40:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1680093900000|2023-03-29 12:45:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1680094200000|2023-03-29 12:50:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1680094800000|2023-03-29 13:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1680095400000|2023-03-29 13:10:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1680095700000|2023-03-29 13:15:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1680096000000|2023-03-29 13:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1680096300000|2023-03-29 13:25:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1680096600000|2023-03-29 13:30:00|2.01|0.61|2.05|0.65|2.05|0.65|2.01|0.61|0
1680096900000|2023-03-29 13:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1680097200000|2023-03-29 13:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1680097500000|2023-03-29 13:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.02|0.62|0
1680097800000|2023-03-29 13:50:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1680098100000|2023-03-29 13:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1680098400000|2023-03-29 14:00:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1680098700000|2023-03-29 14:05:00|2.28|0.88|2.3|0.9|2.31|0.91|2.28|0.88|0
1680099000000|2023-03-29 14:10:00|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1680099300000|2023-03-29 14:15:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1680099600000|2023-03-29 14:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1680099900000|2023-03-29 14:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680100200000|2023-03-29 14:30:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680100500000|2023-03-29 14:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1680100800000|2023-03-29 14:40:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1680101100000|2023-03-29 14:45:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1680101400000|2023-03-29 14:50:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1680101700000|2023-03-29 14:55:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1680102000000|2023-03-29 15:00:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1680102300000|2023-03-29 15:05:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1680102600000|2023-03-29 15:10:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680102900000|2023-03-29 15:15:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1680103200000|2023-03-29 15:20:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680103800000|2023-03-29 15:30:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1680104100000|2023-03-29 15:35:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1680104700000|2023-03-29 15:45:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1680105000000|2023-03-29 15:50:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1680105300000|2023-03-29 15:55:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1680105900000|2023-03-29 16:05:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1680106200000|2023-03-29 16:10:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1680106500000|2023-03-29 16:15:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1680106800000|2023-03-29 16:20:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1680107100000|2023-03-29 16:25:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1680107400000|2023-03-29 16:30:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1680107700000|2023-03-29 16:35:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1680108000000|2023-03-29 16:40:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1680108300000|2023-03-29 16:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1680108900000|2023-03-29 16:55:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1680109200000|2023-03-29 17:00:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1680109500000|2023-03-29 17:05:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1680109800000|2023-03-29 17:10:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1680110100000|2023-03-29 17:15:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1680110400000|2023-03-29 17:20:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1680110700000|2023-03-29 17:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1680111000000|2023-03-29 17:30:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1680111300000|2023-03-29 17:35:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1680111600000|2023-03-29 17:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680111900000|2023-03-29 17:45:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680112200000|2023-03-29 17:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680112500000|2023-03-29 17:55:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1680112800000|2023-03-29 18:00:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1680113100000|2023-03-29 18:05:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1680113700000|2023-03-29 18:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1680114000000|2023-03-29 18:20:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1680114300000|2023-03-29 18:25:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1680114600000|2023-03-29 18:30:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1680114900000|2023-03-29 18:35:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1680115200000|2023-03-29 18:40:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1680115500000|2023-03-29 18:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1680115800000|2023-03-29 18:50:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1680116100000|2023-03-29 18:55:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1680116400000|2023-03-29 19:00:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1680116700000|2023-03-29 19:05:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1680117000000|2023-03-29 19:10:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1680117300000|2023-03-29 19:15:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1680117600000|2023-03-29 19:20:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1680117900000|2023-03-29 19:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1680118200000|2023-03-29 19:30:00|1.99|0.59|2.01|0.61|2.05|0.65|1.98|0.58|0
1680118500000|2023-03-29 19:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1680118800000|2023-03-29 19:40:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1680119100000|2023-03-29 19:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1680119400000|2023-03-29 19:50:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1680119700000|2023-03-29 19:55:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1680120000000|2023-03-29 20:00:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1680120900000|2023-03-29 20:15:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1680121200000|2023-03-29 20:20:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680121500000|2023-03-29 20:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1680121800000|2023-03-29 20:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680123300000|2023-03-29 20:55:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1680123600000|2023-03-29 21:00:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1680123900000|2023-03-29 21:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680127200000|2023-03-29 22:00:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1680127500000|2023-03-29 22:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680129000000|2023-03-29 22:30:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1680130200000|2023-03-29 22:50:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1680130800000|2023-03-29 23:00:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1680131100000|2023-03-29 23:05:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1680131700000|2023-03-29 23:15:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1680132000000|2023-03-29 23:20:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1680132300000|2023-03-29 23:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1680132600000|2023-03-29 23:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1680133200000|2023-03-29 23:40:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1680133500000|2023-03-29 23:45:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1680134100000|2023-03-29 23:55:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1680134400000|2023-03-30 00:00:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1680134700000|2023-03-30 00:05:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1680135300000|2023-03-30 00:15:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1680135600000|2023-03-30 00:20:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1680136200000|2023-03-30 00:30:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1680137100000|2023-03-30 00:45:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1680139800000|2023-03-30 01:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680142800000|2023-03-30 02:20:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1680143100000|2023-03-30 02:25:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1680143400000|2023-03-30 02:30:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1680143700000|2023-03-30 02:35:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1680144000000|2023-03-30 02:40:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1680145200000|2023-03-30 03:00:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1680145800000|2023-03-30 03:10:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1680148200000|2023-03-30 03:50:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1680148500000|2023-03-30 03:55:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1680148800000|2023-03-30 04:00:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1680149100000|2023-03-30 04:05:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1680150000000|2023-03-30 04:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1680150300000|2023-03-30 04:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1680150600000|2023-03-30 04:30:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1680150900000|2023-03-30 04:35:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1680151200000|2023-03-30 04:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1680153000000|2023-03-30 05:10:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1680153300000|2023-03-30 05:15:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1680153600000|2023-03-30 05:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1680154200000|2023-03-30 05:30:00|2.06|0.46|2.05|0.45|2.07|0.47|2.04|0.44|0
1680154500000|2023-03-30 05:35:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1680154800000|2023-03-30 05:40:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1680155100000|2023-03-30 05:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1680155400000|2023-03-30 05:50:00|2.06|0.46|2.04|0.44|2.06|0.46|2.04|0.44|0
1680156000000|2023-03-30 06:00:00|2.03|0.43|2.04|0.44|2.05|0.45|2.03|0.43|0
1680156300000|2023-03-30 06:05:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1680156600000|2023-03-30 06:10:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1680156900000|2023-03-30 06:15:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1680157200000|2023-03-30 06:20:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1680157800000|2023-03-30 06:30:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1680158100000|2023-03-30 06:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1680158700000|2023-03-30 06:45:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1680159000000|2023-03-30 06:50:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1680159300000|2023-03-30 06:55:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1680159600000|2023-03-30 07:00:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1680159900000|2023-03-30 07:05:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1680160200000|2023-03-30 07:10:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1680160800000|2023-03-30 07:20:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1680161100000|2023-03-30 07:25:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1680161400000|2023-03-30 07:30:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1680161700000|2023-03-30 07:35:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1680162000000|2023-03-30 07:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1680162300000|2023-03-30 07:45:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1680162600000|2023-03-30 07:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1680162900000|2023-03-30 07:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1680163200000|2023-03-30 08:00:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1680163500000|2023-03-30 08:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1680163800000|2023-03-30 08:10:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1680164100000|2023-03-30 08:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1680165000000|2023-03-30 08:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1680165300000|2023-03-30 08:35:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1680165600000|2023-03-30 08:40:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1680168000000|2023-03-30 09:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1680169200000|2023-03-30 09:40:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1680169800000|2023-03-30 09:50:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1680170100000|2023-03-30 09:55:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1680170400000|2023-03-30 10:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1680170700000|2023-03-30 10:05:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680171600000|2023-03-30 10:20:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1680172200000|2023-03-30 10:30:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1680172500000|2023-03-30 10:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1680172800000|2023-03-30 10:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1680173100000|2023-03-30 10:45:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1680173400000|2023-03-30 10:50:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1680173700000|2023-03-30 10:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1680174000000|2023-03-30 11:00:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1680174600000|2023-03-30 11:10:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1680174900000|2023-03-30 11:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1680175500000|2023-03-30 11:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1680175800000|2023-03-30 11:30:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1680176400000|2023-03-30 11:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1680176700000|2023-03-30 11:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1680177300000|2023-03-30 11:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1680177600000|2023-03-30 12:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1680178200000|2023-03-30 12:10:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1680178800000|2023-03-30 12:20:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1680179100000|2023-03-30 12:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1680179400000|2023-03-30 12:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1680179700000|2023-03-30 12:35:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1680180000000|2023-03-30 12:40:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1680180300000|2023-03-30 12:45:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1680180600000|2023-03-30 12:50:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1680180900000|2023-03-30 12:55:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1680181200000|2023-03-30 13:00:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1680181500000|2023-03-30 13:05:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1680181800000|2023-03-30 13:10:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1680182100000|2023-03-30 13:15:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1680182400000|2023-03-30 13:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1680182700000|2023-03-30 13:25:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1680183000000|2023-03-30 13:30:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1680183300000|2023-03-30 13:35:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1680183600000|2023-03-30 13:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1680183900000|2023-03-30 13:45:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1680184200000|2023-03-30 13:50:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1680184500000|2023-03-30 13:55:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1680184800000|2023-03-30 14:00:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1680185100000|2023-03-30 14:05:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1680185400000|2023-03-30 14:10:00|1.91|0.51|1.93|0.53|1.94|0.54|1.91|0.51|0
1680185700000|2023-03-30 14:15:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1680186000000|2023-03-30 14:20:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1680186300000|2023-03-30 14:25:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1680186600000|2023-03-30 14:30:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1680186900000|2023-03-30 14:35:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1680187200000|2023-03-30 14:40:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680187500000|2023-03-30 14:45:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1680187800000|2023-03-30 14:50:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1680188100000|2023-03-30 14:55:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1680188400000|2023-03-30 15:00:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1680188700000|2023-03-30 15:05:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1680189000000|2023-03-30 15:10:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1680189300000|2023-03-30 15:15:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1680189900000|2023-03-30 15:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1680190200000|2023-03-30 15:30:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1680190500000|2023-03-30 15:35:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1680190800000|2023-03-30 15:40:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1680191100000|2023-03-30 15:45:00|1.93|0.53|1.96|0.56|1.96|0.56|1.93|0.53|0
1680191400000|2023-03-30 15:50:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1680191700000|2023-03-30 15:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1680192000000|2023-03-30 16:00:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1680192300000|2023-03-30 16:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1680192600000|2023-03-30 16:10:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1680192900000|2023-03-30 16:15:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1680193200000|2023-03-30 16:20:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1680193500000|2023-03-30 16:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1680193800000|2023-03-30 16:30:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1680194100000|2023-03-30 16:35:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1680194400000|2023-03-30 16:40:00|1.99|0.59|1.98|0.58|2|0.6|1.94|0.54|0
1680194700000|2023-03-30 16:45:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1680195000000|2023-03-30 16:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1680195300000|2023-03-30 16:55:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1680195600000|2023-03-30 17:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1680195900000|2023-03-30 17:05:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1680196200000|2023-03-30 17:10:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1680196500000|2023-03-30 17:15:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1680196800000|2023-03-30 17:20:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1680197100000|2023-03-30 17:25:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1680197400000|2023-03-30 17:30:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1680197700000|2023-03-30 17:35:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1680198000000|2023-03-30 17:40:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1680198300000|2023-03-30 17:45:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1680198600000|2023-03-30 17:50:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1680198900000|2023-03-30 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1680199200000|2023-03-30 18:00:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1680199500000|2023-03-30 18:05:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1680199800000|2023-03-30 18:10:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1680200100000|2023-03-30 18:15:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1680200400000|2023-03-30 18:20:00|1.92|0.52|1.89|0.49|1.92|0.52|1.89|0.49|0
1680200700000|2023-03-30 18:25:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680201000000|2023-03-30 18:30:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1680201300000|2023-03-30 18:35:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1680201900000|2023-03-30 18:45:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680202200000|2023-03-30 18:50:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680202800000|2023-03-30 19:00:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1680203100000|2023-03-30 19:05:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1680203400000|2023-03-30 19:10:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680204000000|2023-03-30 19:20:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1680204300000|2023-03-30 19:25:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1680204600000|2023-03-30 19:30:00|1.86|0.46|1.83|0.43|1.86|0.46|1.83|0.43|0
1680204900000|2023-03-30 19:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680205200000|2023-03-30 19:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1680205500000|2023-03-30 19:45:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1680205800000|2023-03-30 19:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1680206100000|2023-03-30 19:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1680206400000|2023-03-30 20:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1680207300000|2023-03-30 20:15:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1680207600000|2023-03-30 20:20:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1680208500000|2023-03-30 20:35:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1680208800000|2023-03-30 20:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1680213600000|2023-03-30 22:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1680215100000|2023-03-30 22:25:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1680215700000|2023-03-30 22:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1680216000000|2023-03-30 22:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1680216300000|2023-03-30 22:45:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1680217800000|2023-03-30 23:10:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1680218400000|2023-03-30 23:20:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1680218700000|2023-03-30 23:25:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1680219000000|2023-03-30 23:30:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1680220200000|2023-03-30 23:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1680220500000|2023-03-30 23:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1680220800000|2023-03-31 00:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1680221100000|2023-03-31 00:05:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1680221400000|2023-03-31 00:10:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1680222300000|2023-03-31 00:25:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1680222600000|2023-03-31 00:30:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1680223500000|2023-03-31 00:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1680223800000|2023-03-31 00:50:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1680226200000|2023-03-31 01:30:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1680226500000|2023-03-31 01:35:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1680226800000|2023-03-31 01:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1680229800000|2023-03-31 02:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1680234000000|2023-03-31 03:40:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1680234300000|2023-03-31 03:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1680234900000|2023-03-31 03:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1680237300000|2023-03-31 04:35:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680238800000|2023-03-31 05:00:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1680240300000|2023-03-31 05:25:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1680240600000|2023-03-31 05:30:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1680241200000|2023-03-31 05:40:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1680241500000|2023-03-31 05:45:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1680242400000|2023-03-31 06:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1680242700000|2023-03-31 06:05:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1680243000000|2023-03-31 06:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1680243300000|2023-03-31 06:15:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1680243600000|2023-03-31 06:20:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680243900000|2023-03-31 06:25:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1680244200000|2023-03-31 06:30:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1680244500000|2023-03-31 06:35:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680244800000|2023-03-31 06:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680245100000|2023-03-31 06:45:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1680245700000|2023-03-31 06:55:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1680246000000|2023-03-31 07:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1680246300000|2023-03-31 07:05:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680246600000|2023-03-31 07:10:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1680246900000|2023-03-31 07:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1680247500000|2023-03-31 07:25:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1680247800000|2023-03-31 07:30:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1680248100000|2023-03-31 07:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1680248700000|2023-03-31 07:45:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1680249000000|2023-03-31 07:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1680249300000|2023-03-31 07:55:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1680249600000|2023-03-31 08:00:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1680250500000|2023-03-31 08:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1680250800000|2023-03-31 08:20:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1680252000000|2023-03-31 08:40:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1680252300000|2023-03-31 08:45:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1680252900000|2023-03-31 08:55:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1680253200000|2023-03-31 09:00:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1680253500000|2023-03-31 09:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1680254700000|2023-03-31 09:25:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680255000000|2023-03-31 09:30:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680255300000|2023-03-31 09:35:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1680255600000|2023-03-31 09:40:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680255900000|2023-03-31 09:45:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1680256200000|2023-03-31 09:50:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1680256500000|2023-03-31 09:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1680258300000|2023-03-31 10:25:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1680258600000|2023-03-31 10:30:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680258900000|2023-03-31 10:35:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680259800000|2023-03-31 10:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1680260100000|2023-03-31 10:55:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680260700000|2023-03-31 11:05:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680262200000|2023-03-31 11:30:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1680262500000|2023-03-31 11:35:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1680262800000|2023-03-31 11:40:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1680263100000|2023-03-31 11:45:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1680263400000|2023-03-31 11:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1680263700000|2023-03-31 11:55:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680264000000|2023-03-31 12:00:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680264300000|2023-03-31 12:05:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680264900000|2023-03-31 12:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1680265500000|2023-03-31 12:25:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1680265800000|2023-03-31 12:30:00|1.82|0.42|1.79|0.39|1.82|0.42|1.78|0.38|0
1680266100000|2023-03-31 12:35:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1680266400000|2023-03-31 12:40:00|1.79|0.39|1.8|0.4|1.81|0.41|1.79|0.39|0
1680266700000|2023-03-31 12:45:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1680267000000|2023-03-31 12:50:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1680267300000|2023-03-31 12:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1680267600000|2023-03-31 13:00:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1680267900000|2023-03-31 13:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680269100000|2023-03-31 13:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1680269400000|2023-03-31 13:30:00|1.8|0.4|1.8|0.4|1.87|0.47|1.78|0.38|0
1680269700000|2023-03-31 13:35:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1680270000000|2023-03-31 13:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1680270300000|2023-03-31 13:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1680270600000|2023-03-31 13:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680270900000|2023-03-31 13:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680271200000|2023-03-31 14:00:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680271500000|2023-03-31 14:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680271800000|2023-03-31 14:10:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680272100000|2023-03-31 14:15:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680272700000|2023-03-31 14:25:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1680273000000|2023-03-31 14:30:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1680273300000|2023-03-31 14:35:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1680273600000|2023-03-31 14:40:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1680273900000|2023-03-31 14:45:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1680274200000|2023-03-31 14:50:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1680274800000|2023-03-31 15:00:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1680275100000|2023-03-31 15:05:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680275400000|2023-03-31 15:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1680275700000|2023-03-31 15:15:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1680276000000|2023-03-31 15:20:00|1.76|0.36|1.84|0.44|1.84|0.44|1.76|0.36|0
1680276300000|2023-03-31 15:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1680276600000|2023-03-31 15:30:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680277500000|2023-03-31 15:45:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1680277800000|2023-03-31 15:50:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1680278100000|2023-03-31 15:55:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1680278400000|2023-03-31 16:00:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1680278700000|2023-03-31 16:05:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1680279000000|2023-03-31 16:10:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1680279600000|2023-03-31 16:20:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680279900000|2023-03-31 16:25:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1680280200000|2023-03-31 16:30:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1680280500000|2023-03-31 16:35:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680281100000|2023-03-31 16:45:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680281400000|2023-03-31 16:50:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1680281700000|2023-03-31 16:55:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1680282000000|2023-03-31 17:00:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1680282300000|2023-03-31 17:05:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1680282600000|2023-03-31 17:10:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680282900000|2023-03-31 17:15:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680283200000|2023-03-31 17:20:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680283500000|2023-03-31 17:25:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1680283800000|2023-03-31 17:30:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1680284100000|2023-03-31 17:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1680284400000|2023-03-31 17:40:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1680284700000|2023-03-31 17:45:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1680285000000|2023-03-31 17:50:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1680285300000|2023-03-31 17:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680285900000|2023-03-31 18:05:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1680286500000|2023-03-31 18:15:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1680286800000|2023-03-31 18:20:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680287100000|2023-03-31 18:25:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680287400000|2023-03-31 18:30:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1680287700000|2023-03-31 18:35:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680288000000|2023-03-31 18:40:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1680288300000|2023-03-31 18:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1680288900000|2023-03-31 18:55:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1680289200000|2023-03-31 19:00:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1680289500000|2023-03-31 19:05:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1680289800000|2023-03-31 19:10:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1680290100000|2023-03-31 19:15:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680290400000|2023-03-31 19:20:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1680290700000|2023-03-31 19:25:00|1.72|0.32|1.76|0.36|1.8|0.4|1.72|0.32|0
1680291000000|2023-03-31 19:30:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1680291300000|2023-03-31 19:35:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1680291900000|2023-03-31 19:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1680292200000|2023-03-31 19:50:00|1.79|0.39|1.76|0.36|1.79|0.39|1.76|0.36|0
1680292500000|2023-03-31 19:55:00|1.75|0.35|1.75|0.35|1.75|0.35|1.73|0.33|0
1680292800000|2023-03-31 20:00:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1680481800000|2023-04-03 00:30:00|1.79|0.19|1.85|0.25|1.85|0.25|1.79|0.19|0
1680482100000|2023-04-03 00:35:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1680483600000|2023-04-03 01:00:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1680483900000|2023-04-03 01:05:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1680484200000|2023-04-03 01:10:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1680484500000|2023-04-03 01:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1680484800000|2023-04-03 01:20:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1680485100000|2023-04-03 01:25:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1680485400000|2023-04-03 01:30:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1680485700000|2023-04-03 01:35:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1680486000000|2023-04-03 01:40:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1680486300000|2023-04-03 01:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1680486600000|2023-04-03 01:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680486900000|2023-04-03 01:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680488100000|2023-04-03 02:15:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1680488400000|2023-04-03 02:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1680488700000|2023-04-03 02:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680489600000|2023-04-03 02:40:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680490800000|2023-04-03 03:00:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1680492600000|2023-04-03 03:30:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1680492900000|2023-04-03 03:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1680493800000|2023-04-03 03:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680494100000|2023-04-03 03:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680494400000|2023-04-03 04:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1680494700000|2023-04-03 04:05:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1680495000000|2023-04-03 04:10:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1680497700000|2023-04-03 04:55:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1680498000000|2023-04-03 05:00:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1680499200000|2023-04-03 05:20:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1680499500000|2023-04-03 05:25:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1680500100000|2023-04-03 05:35:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1680500400000|2023-04-03 05:40:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1680501300000|2023-04-03 05:55:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1680501600000|2023-04-03 06:00:00|1.84|0.24|1.89|0.29|1.89|0.29|1.83|0.23|0
1680501900000|2023-04-03 06:05:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1680502200000|2023-04-03 06:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1680502800000|2023-04-03 06:20:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1680503100000|2023-04-03 06:25:00|1.78|0.38|1.79|0.39|1.79|0.39|1.75|0.35|0
1680503400000|2023-04-03 06:30:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1680503700000|2023-04-03 06:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1680504300000|2023-04-03 06:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1680504900000|2023-04-03 06:55:00|1.77|0.37|1.76|0.36|1.78|0.38|1.76|0.36|0
1680505200000|2023-04-03 07:00:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1680505500000|2023-04-03 07:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1680505800000|2023-04-03 07:10:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1680506100000|2023-04-03 07:15:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1680506400000|2023-04-03 07:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1680506700000|2023-04-03 07:25:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1680507000000|2023-04-03 07:30:00|1.76|0.36|1.8|0.4|1.8|0.4|1.76|0.36|0
1680507300000|2023-04-03 07:35:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1680508200000|2023-04-03 07:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1680508500000|2023-04-03 07:55:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680508800000|2023-04-03 08:00:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680509100000|2023-04-03 08:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1680509400000|2023-04-03 08:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1680510300000|2023-04-03 08:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1680510900000|2023-04-03 08:35:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1680511200000|2023-04-03 08:40:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1680511500000|2023-04-03 08:45:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1680512400000|2023-04-03 09:00:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1680512700000|2023-04-03 09:05:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1680513000000|2023-04-03 09:10:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680513300000|2023-04-03 09:15:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680513600000|2023-04-03 09:20:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680513900000|2023-04-03 09:25:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680514200000|2023-04-03 09:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680515100000|2023-04-03 09:45:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680515400000|2023-04-03 09:50:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680515700000|2023-04-03 09:55:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680516000000|2023-04-03 10:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680516300000|2023-04-03 10:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1680516600000|2023-04-03 10:10:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1680519000000|2023-04-03 10:50:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680519900000|2023-04-03 11:05:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1680520200000|2023-04-03 11:10:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680520800000|2023-04-03 11:20:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680521100000|2023-04-03 11:25:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680521400000|2023-04-03 11:30:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1680521700000|2023-04-03 11:35:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1680522300000|2023-04-03 11:45:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680522600000|2023-04-03 11:50:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1680522900000|2023-04-03 11:55:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680523200000|2023-04-03 12:00:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1680523800000|2023-04-03 12:10:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1680524400000|2023-04-03 12:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1680525000000|2023-04-03 12:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680525300000|2023-04-03 12:35:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1680525600000|2023-04-03 12:40:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680526200000|2023-04-03 12:50:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1680528300000|2023-04-03 13:25:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1680528600000|2023-04-03 13:30:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1680528900000|2023-04-03 13:35:00|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1680529200000|2023-04-03 13:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1680529500000|2023-04-03 13:45:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1680529800000|2023-04-03 13:50:00|1.71|0.31|1.71|0.31|1.71|0.31|1.69|0.29|0
1680530100000|2023-04-03 13:55:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1680530400000|2023-04-03 14:00:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1680530700000|2023-04-03 14:05:00|1.71|0.31|1.7|0.3|1.71|0.31|1.69|0.29|0
1680531000000|2023-04-03 14:10:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1680531300000|2023-04-03 14:15:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1680531600000|2023-04-03 14:20:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1680531900000|2023-04-03 14:25:00|1.68|0.28|1.72|0.32|1.77|0.37|1.67|0.27|0
1680532200000|2023-04-03 14:30:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1680532500000|2023-04-03 14:35:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680533100000|2023-04-03 14:45:00|1.76|0.36|1.77|0.37|1.78|0.38|1.75|0.35|0
1680533400000|2023-04-03 14:50:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1680533700000|2023-04-03 14:55:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1680534000000|2023-04-03 15:00:00|1.79|0.39|1.76|0.36|1.79|0.39|1.71|0.31|0
1680534300000|2023-04-03 15:05:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1680534600000|2023-04-03 15:10:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1680534900000|2023-04-03 15:15:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1680535200000|2023-04-03 15:20:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1680535500000|2023-04-03 15:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1680535800000|2023-04-03 15:30:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680536100000|2023-04-03 15:35:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1680536400000|2023-04-03 15:40:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1680536700000|2023-04-03 15:45:00|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1680537000000|2023-04-03 15:50:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1680537300000|2023-04-03 15:55:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1680537600000|2023-04-03 16:00:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1680537900000|2023-04-03 16:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1680538200000|2023-04-03 16:10:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1680538500000|2023-04-03 16:15:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1680538800000|2023-04-03 16:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1680539400000|2023-04-03 16:30:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1680540000000|2023-04-03 16:40:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1680540300000|2023-04-03 16:45:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1680540600000|2023-04-03 16:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1680541200000|2023-04-03 17:00:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1680541500000|2023-04-03 17:05:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1680542400000|2023-04-03 17:20:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1680542700000|2023-04-03 17:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1680543000000|2023-04-03 17:30:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1680543300000|2023-04-03 17:35:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1680543600000|2023-04-03 17:40:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1680543900000|2023-04-03 17:45:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1680544200000|2023-04-03 17:50:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1680544500000|2023-04-03 17:55:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1680545100000|2023-04-03 18:05:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1680545400000|2023-04-03 18:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1680545700000|2023-04-03 18:15:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1680546000000|2023-04-03 18:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1680546300000|2023-04-03 18:25:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1680546600000|2023-04-03 18:30:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1680546900000|2023-04-03 18:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1680547200000|2023-04-03 18:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1680547800000|2023-04-03 18:50:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1680548100000|2023-04-03 18:55:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680548400000|2023-04-03 19:00:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1680548700000|2023-04-03 19:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680549000000|2023-04-03 19:10:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680549300000|2023-04-03 19:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680549600000|2023-04-03 19:20:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680549900000|2023-04-03 19:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1680550200000|2023-04-03 19:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680550500000|2023-04-03 19:35:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680550800000|2023-04-03 19:40:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1680551100000|2023-04-03 19:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1680551400000|2023-04-03 19:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680551700000|2023-04-03 19:55:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1680552000000|2023-04-03 20:00:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1680552900000|2023-04-03 20:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1680559200000|2023-04-03 22:00:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1680563100000|2023-04-03 23:05:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1680563400000|2023-04-03 23:10:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1680566400000|2023-04-04 00:00:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1680566700000|2023-04-04 00:05:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1680567000000|2023-04-04 00:10:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1680567300000|2023-04-04 00:15:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1680567900000|2023-04-04 00:25:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1680568200000|2023-04-04 00:30:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1680568500000|2023-04-04 00:35:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1680570000000|2023-04-04 01:00:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1680570300000|2023-04-04 01:05:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1680570600000|2023-04-04 01:10:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1680570900000|2023-04-04 01:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1680571200000|2023-04-04 01:20:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1680571500000|2023-04-04 01:25:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1680571800000|2023-04-04 01:30:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1680572400000|2023-04-04 01:40:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1680572700000|2023-04-04 01:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1680574500000|2023-04-04 02:15:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1680578400000|2023-04-04 03:20:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1680578700000|2023-04-04 03:25:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1680579000000|2023-04-04 03:30:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1680583200000|2023-04-04 04:40:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1680584400000|2023-04-04 05:00:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1680584700000|2023-04-04 05:05:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1680585600000|2023-04-04 05:20:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1680585900000|2023-04-04 05:25:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1680586200000|2023-04-04 05:30:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1680587400000|2023-04-04 05:50:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1680587700000|2023-04-04 05:55:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1680588000000|2023-04-04 06:00:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1680588300000|2023-04-04 06:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1680588900000|2023-04-04 06:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680590400000|2023-04-04 06:40:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680590700000|2023-04-04 06:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680591000000|2023-04-04 06:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680591300000|2023-04-04 06:55:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1680591900000|2023-04-04 07:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1680593100000|2023-04-04 07:25:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680593400000|2023-04-04 07:30:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680593700000|2023-04-04 07:35:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680594000000|2023-04-04 07:40:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680594300000|2023-04-04 07:45:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680595800000|2023-04-04 08:10:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680596100000|2023-04-04 08:15:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1680596700000|2023-04-04 08:25:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680597000000|2023-04-04 08:30:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680597900000|2023-04-04 08:45:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680598200000|2023-04-04 08:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680598500000|2023-04-04 08:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680598800000|2023-04-04 09:00:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680599100000|2023-04-04 09:05:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680599700000|2023-04-04 09:15:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1680600900000|2023-04-04 09:35:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680601500000|2023-04-04 09:45:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1680602700000|2023-04-04 10:05:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1680603300000|2023-04-04 10:15:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1680604200000|2023-04-04 10:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1680605700000|2023-04-04 10:55:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1680606000000|2023-04-04 11:00:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1680606600000|2023-04-04 11:10:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1680608100000|2023-04-04 11:35:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680609600000|2023-04-04 12:00:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1680609900000|2023-04-04 12:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1680610500000|2023-04-04 12:15:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680610800000|2023-04-04 12:20:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680611100000|2023-04-04 12:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680612300000|2023-04-04 12:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1680612600000|2023-04-04 12:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1680613200000|2023-04-04 13:00:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1680613500000|2023-04-04 13:05:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1680613800000|2023-04-04 13:10:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1680615000000|2023-04-04 13:30:00|1.59|0.19|1.62|0.22|1.66|0.26|1.58|0.18|0
1680615300000|2023-04-04 13:35:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1680615600000|2023-04-04 13:40:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1680615900000|2023-04-04 13:45:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680616500000|2023-04-04 13:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680616800000|2023-04-04 14:00:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1680617100000|2023-04-04 14:05:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680617400000|2023-04-04 14:10:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680617700000|2023-04-04 14:15:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1680618000000|2023-04-04 14:20:00|1.63|0.23|1.64|0.24|1.65|0.25|1.62|0.22|0
1680618300000|2023-04-04 14:25:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1680618600000|2023-04-04 14:30:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680618900000|2023-04-04 14:35:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680619200000|2023-04-04 14:40:00|1.64|0.24|1.64|0.24|1.65|0.25|1.61|0.21|0
1680619500000|2023-04-04 14:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1680619800000|2023-04-04 14:50:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1680620100000|2023-04-04 14:55:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1680620400000|2023-04-04 15:00:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1680620700000|2023-04-04 15:05:00|1.65|0.25|1.68|0.28|1.68|0.28|1.65|0.25|0
1680621000000|2023-04-04 15:10:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1680621300000|2023-04-04 15:15:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1680621600000|2023-04-04 15:20:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1680621900000|2023-04-04 15:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1680622200000|2023-04-04 15:30:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1680622500000|2023-04-04 15:35:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1680622800000|2023-04-04 15:40:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1680623100000|2023-04-04 15:45:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1680623400000|2023-04-04 15:50:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1680623700000|2023-04-04 15:55:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1680624000000|2023-04-04 16:00:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1680624300000|2023-04-04 16:05:00|1.71|0.31|1.72|0.32|1.72|0.32|1.7|0.3|0
1680624600000|2023-04-04 16:10:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1680624900000|2023-04-04 16:15:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1680625200000|2023-04-04 16:20:00|1.64|0.24|1.69|0.29|1.71|0.31|1.64|0.24|0
1680625500000|2023-04-04 16:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1680625800000|2023-04-04 16:30:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1680626100000|2023-04-04 16:35:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1680626400000|2023-04-04 16:40:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1680627000000|2023-04-04 16:50:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1680627300000|2023-04-04 16:55:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1680627600000|2023-04-04 17:00:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1680627900000|2023-04-04 17:05:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680628200000|2023-04-04 17:10:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1680628500000|2023-04-04 17:15:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1680628800000|2023-04-04 17:20:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1680629100000|2023-04-04 17:25:00|1.7|0.3|1.65|0.25|1.71|0.31|1.65|0.25|0
1680629400000|2023-04-04 17:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680630000000|2023-04-04 17:40:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1680630300000|2023-04-04 17:45:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1680630600000|2023-04-04 17:50:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1680630900000|2023-04-04 17:55:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680631200000|2023-04-04 18:00:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680631500000|2023-04-04 18:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680631800000|2023-04-04 18:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1680632100000|2023-04-04 18:15:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1680632400000|2023-04-04 18:20:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1680632700000|2023-04-04 18:25:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1680633000000|2023-04-04 18:30:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1680633300000|2023-04-04 18:35:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1680633600000|2023-04-04 18:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1680633900000|2023-04-04 18:45:00|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1680634200000|2023-04-04 18:50:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1680634500000|2023-04-04 18:55:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680634800000|2023-04-04 19:00:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1680635100000|2023-04-04 19:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1680635400000|2023-04-04 19:10:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1680635700000|2023-04-04 19:15:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1680636000000|2023-04-04 19:20:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1680636300000|2023-04-04 19:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1680636600000|2023-04-04 19:30:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1680636900000|2023-04-04 19:35:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1680637200000|2023-04-04 19:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1680637500000|2023-04-04 19:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1680637800000|2023-04-04 19:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680638100000|2023-04-04 19:55:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680638400000|2023-04-04 20:00:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1680638700000|2023-04-04 20:05:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1680639300000|2023-04-04 20:15:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1680639600000|2023-04-04 20:20:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1680644400000|2023-04-04 21:40:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1680644700000|2023-04-04 21:45:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1680645000000|2023-04-04 21:50:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680645600000|2023-04-04 22:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680645900000|2023-04-04 22:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680646200000|2023-04-04 22:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1680647100000|2023-04-04 22:25:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1680647400000|2023-04-04 22:30:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680651600000|2023-04-04 23:40:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1680651900000|2023-04-04 23:45:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1680652800000|2023-04-05 00:00:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1680653100000|2023-04-05 00:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1680653400000|2023-04-05 00:10:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1680653700000|2023-04-05 00:15:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1680657900000|2023-04-05 01:25:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1680658200000|2023-04-05 01:30:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1680658500000|2023-04-05 01:35:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1680659100000|2023-04-05 01:45:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1680659400000|2023-04-05 01:50:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1680659700000|2023-04-05 01:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1680660000000|2023-04-05 02:00:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1680662400000|2023-04-05 02:40:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1680663300000|2023-04-05 02:55:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1680663600000|2023-04-05 03:00:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1680663900000|2023-04-05 03:05:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1680664500000|2023-04-05 03:15:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1680664800000|2023-04-05 03:20:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1680665400000|2023-04-05 03:30:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1680666000000|2023-04-05 03:40:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1680672600000|2023-04-05 05:30:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1680672900000|2023-04-05 05:35:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1680674400000|2023-04-05 06:00:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1680674700000|2023-04-05 06:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680675000000|2023-04-05 06:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680675300000|2023-04-05 06:15:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680675900000|2023-04-05 06:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1680676200000|2023-04-05 06:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1680676800000|2023-04-05 06:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1680677100000|2023-04-05 06:45:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1680677400000|2023-04-05 06:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680678300000|2023-04-05 07:05:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680678600000|2023-04-05 07:10:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680678900000|2023-04-05 07:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680679200000|2023-04-05 07:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680679500000|2023-04-05 07:25:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1680679800000|2023-04-05 07:30:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680680100000|2023-04-05 07:35:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1680680400000|2023-04-05 07:40:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1680680700000|2023-04-05 07:45:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680681000000|2023-04-05 07:50:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680681300000|2023-04-05 07:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680681600000|2023-04-05 08:00:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680682500000|2023-04-05 08:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680683100000|2023-04-05 08:25:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680683400000|2023-04-05 08:30:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680683700000|2023-04-05 08:35:00|1.6|0.2|1.63|0.23|1.64|0.24|1.6|0.2|0
1680684300000|2023-04-05 08:45:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1680684600000|2023-04-05 08:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1680685500000|2023-04-05 09:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680685800000|2023-04-05 09:10:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680686100000|2023-04-05 09:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1680687000000|2023-04-05 09:30:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680688800000|2023-04-05 10:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680689700000|2023-04-05 10:15:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1680690300000|2023-04-05 10:25:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680690600000|2023-04-05 10:30:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680691200000|2023-04-05 10:40:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680691800000|2023-04-05 10:50:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680692100000|2023-04-05 10:55:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680692400000|2023-04-05 11:00:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1680692700000|2023-04-05 11:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680693000000|2023-04-05 11:10:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680693300000|2023-04-05 11:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680693600000|2023-04-05 11:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1680694200000|2023-04-05 11:30:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680694500000|2023-04-05 11:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680695400000|2023-04-05 11:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680696900000|2023-04-05 12:15:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1680697200000|2023-04-05 12:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680697500000|2023-04-05 12:25:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1680697800000|2023-04-05 12:30:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1680698100000|2023-04-05 12:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1680698400000|2023-04-05 12:40:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680699000000|2023-04-05 12:50:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680699300000|2023-04-05 12:55:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680701100000|2023-04-05 13:25:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680701400000|2023-04-05 13:30:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680701700000|2023-04-05 13:35:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680702000000|2023-04-05 13:40:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680702300000|2023-04-05 13:45:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680702600000|2023-04-05 13:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1680702900000|2023-04-05 13:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680703200000|2023-04-05 14:00:00|1.6|0.2|1.63|0.23|1.63|0.23|1.6|0.2|0
1680703500000|2023-04-05 14:05:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1680703800000|2023-04-05 14:10:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680704100000|2023-04-05 14:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680704400000|2023-04-05 14:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1680704700000|2023-04-05 14:25:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1680705000000|2023-04-05 14:30:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1680705300000|2023-04-05 14:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680705600000|2023-04-05 14:40:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1680705900000|2023-04-05 14:45:00|1.6|0.2|1.66|0.26|1.66|0.26|1.6|0.2|0
1680706200000|2023-04-05 14:50:00|1.65|0.25|1.68|0.28|1.68|0.28|1.65|0.25|0
1680706500000|2023-04-05 14:55:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1680706800000|2023-04-05 15:00:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1680707100000|2023-04-05 15:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1680707400000|2023-04-05 15:10:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1680707700000|2023-04-05 15:15:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1680708000000|2023-04-05 15:20:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1680708300000|2023-04-05 15:25:00|1.68|0.28|1.66|0.26|1.68|0.28|1.65|0.25|0
1680708600000|2023-04-05 15:30:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1680708900000|2023-04-05 15:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1680709200000|2023-04-05 15:40:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1680709500000|2023-04-05 15:45:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680709800000|2023-04-05 15:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1680710100000|2023-04-05 15:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1680710400000|2023-04-05 16:00:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1680710700000|2023-04-05 16:05:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1680711000000|2023-04-05 16:10:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680711300000|2023-04-05 16:15:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1680711600000|2023-04-05 16:20:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1680711900000|2023-04-05 16:25:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1680712500000|2023-04-05 16:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1680712800000|2023-04-05 16:40:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1680713100000|2023-04-05 16:45:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1680713700000|2023-04-05 16:55:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1680714000000|2023-04-05 17:00:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680714300000|2023-04-05 17:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1680714600000|2023-04-05 17:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1680714900000|2023-04-05 17:15:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1680715200000|2023-04-05 17:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1680716400000|2023-04-05 17:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1680716700000|2023-04-05 17:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1680717000000|2023-04-05 17:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1680717300000|2023-04-05 17:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1680717600000|2023-04-05 18:00:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680718200000|2023-04-05 18:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680718500000|2023-04-05 18:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680718800000|2023-04-05 18:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1680719400000|2023-04-05 18:30:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1680719700000|2023-04-05 18:35:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1680720000000|2023-04-05 18:40:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1680720300000|2023-04-05 18:45:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680720600000|2023-04-05 18:50:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1680721200000|2023-04-05 19:00:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1680721500000|2023-04-05 19:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1680721800000|2023-04-05 19:10:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1680722100000|2023-04-05 19:15:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1680722400000|2023-04-05 19:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680722700000|2023-04-05 19:25:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1680723000000|2023-04-05 19:30:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680723600000|2023-04-05 19:40:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1680723900000|2023-04-05 19:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1680724200000|2023-04-05 19:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1680724500000|2023-04-05 19:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1680724800000|2023-04-05 20:00:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680725100000|2023-04-05 20:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680725400000|2023-04-05 20:10:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1680725700000|2023-04-05 20:15:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1680726600000|2023-04-05 20:30:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680732000000|2023-04-05 22:00:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1680732300000|2023-04-05 22:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680735000000|2023-04-05 22:50:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1680735300000|2023-04-05 22:55:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1680735600000|2023-04-05 23:00:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1680735900000|2023-04-05 23:05:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1680736200000|2023-04-05 23:10:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1680736800000|2023-04-05 23:20:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1680737700000|2023-04-05 23:35:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1680738600000|2023-04-05 23:50:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1680739200000|2023-04-06 00:00:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1680739500000|2023-04-06 00:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680740100000|2023-04-06 00:15:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680740400000|2023-04-06 00:20:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1680740700000|2023-04-06 00:25:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1680741000000|2023-04-06 00:30:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680742800000|2023-04-06 01:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680743100000|2023-04-06 01:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680743400000|2023-04-06 01:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1680744300000|2023-04-06 01:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1680744600000|2023-04-06 01:30:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1680745500000|2023-04-06 01:45:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1680745800000|2023-04-06 01:50:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1680746400000|2023-04-06 02:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680746700000|2023-04-06 02:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680747000000|2023-04-06 02:10:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680747300000|2023-04-06 02:15:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680747600000|2023-04-06 02:20:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680749100000|2023-04-06 02:45:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680749400000|2023-04-06 02:50:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680753300000|2023-04-06 03:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1680753600000|2023-04-06 04:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1680754200000|2023-04-06 04:10:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680754800000|2023-04-06 04:20:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680757200000|2023-04-06 05:00:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1680757500000|2023-04-06 05:05:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1680757800000|2023-04-06 05:10:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1680758400000|2023-04-06 05:20:00|1.71|0.11|1.72|0.12|1.72|0.12|1.7|0.1|0
1680760200000|2023-04-06 05:50:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1680760500000|2023-04-06 05:55:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1680761100000|2023-04-06 06:05:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680761700000|2023-04-06 06:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1680762000000|2023-04-06 06:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680762300000|2023-04-06 06:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680762600000|2023-04-06 06:30:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680764100000|2023-04-06 06:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680764400000|2023-04-06 07:00:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680764700000|2023-04-06 07:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680765000000|2023-04-06 07:10:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1680765300000|2023-04-06 07:15:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1680765600000|2023-04-06 07:20:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680765900000|2023-04-06 07:25:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680766800000|2023-04-06 07:40:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1680767100000|2023-04-06 07:45:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680767400000|2023-04-06 07:50:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680768000000|2023-04-06 08:00:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680769200000|2023-04-06 08:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1680769500000|2023-04-06 08:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680769800000|2023-04-06 08:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680770100000|2023-04-06 08:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1680770400000|2023-04-06 08:40:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680770700000|2023-04-06 08:45:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1680771000000|2023-04-06 08:50:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680772500000|2023-04-06 09:15:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1680772800000|2023-04-06 09:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1680773400000|2023-04-06 09:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680773700000|2023-04-06 09:35:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680774000000|2023-04-06 09:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680774300000|2023-04-06 09:45:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1680774900000|2023-04-06 09:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1680775200000|2023-04-06 10:00:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680775500000|2023-04-06 10:05:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1680775800000|2023-04-06 10:10:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680777900000|2023-04-06 10:45:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680778500000|2023-04-06 10:55:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1680779700000|2023-04-06 11:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680780600000|2023-04-06 11:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680782100000|2023-04-06 11:55:00|1.57|0.17|1.47|0.27|1.57|0.28|1.47|0.17|0
1680782400000|2023-04-06 12:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1680782700000|2023-04-06 12:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1680783000000|2023-04-06 12:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1680783300000|2023-04-06 12:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1680783900000|2023-04-06 12:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1680784200000|2023-04-06 12:30:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1680784500000|2023-04-06 12:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1680785400000|2023-04-06 12:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1680785700000|2023-04-06 12:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1680786000000|2023-04-06 13:00:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1680786900000|2023-04-06 13:15:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1680787200000|2023-04-06 13:20:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1680787500000|2023-04-06 13:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1680787800000|2023-04-06 13:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1680788100000|2023-04-06 13:35:00|1.54|0.34|1.52|0.32|1.54|0.34|1.48|0.28|0
1680788400000|2023-04-06 13:40:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1680788700000|2023-04-06 13:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1680789000000|2023-04-06 13:50:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1680789300000|2023-04-06 13:55:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1680789600000|2023-04-06 14:00:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1680789900000|2023-04-06 14:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1680790200000|2023-04-06 14:10:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1680790500000|2023-04-06 14:15:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1680790800000|2023-04-06 14:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1680791100000|2023-04-06 14:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1680791400000|2023-04-06 14:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1680791700000|2023-04-06 14:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1680792000000|2023-04-06 14:40:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1680792300000|2023-04-06 14:45:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1680792900000|2023-04-06 14:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1680793200000|2023-04-06 15:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1680793500000|2023-04-06 15:05:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1680793800000|2023-04-06 15:10:00|1.48|0.28|1.47|0.27|1.52|0.32|1.46|0.26|0
1680794100000|2023-04-06 15:15:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1680794400000|2023-04-06 15:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1680794700000|2023-04-06 15:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1680795000000|2023-04-06 15:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1680795300000|2023-04-06 15:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1680795900000|2023-04-06 15:45:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1680796200000|2023-04-06 15:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1680796800000|2023-04-06 16:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1680797100000|2023-04-06 16:05:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1680797400000|2023-04-06 16:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1680797700000|2023-04-06 16:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1680798000000|2023-04-06 16:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1680798300000|2023-04-06 16:25:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1680798600000|2023-04-06 16:30:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1680799800000|2023-04-06 16:50:00|1.47|0.27|1.41|0.21|1.47|0.27|1.41|0.21|0
1680800100000|2023-04-06 16:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1680800400000|2023-04-06 17:00:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1680800700000|2023-04-06 17:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1680801300000|2023-04-06 17:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680801600000|2023-04-06 17:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680801900000|2023-04-06 17:25:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680802200000|2023-04-06 17:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680802500000|2023-04-06 17:35:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1680802800000|2023-04-06 17:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1680803400000|2023-04-06 17:50:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680804000000|2023-04-06 18:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1680804300000|2023-04-06 18:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1680804900000|2023-04-06 18:15:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1680805500000|2023-04-06 18:25:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1680805800000|2023-04-06 18:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1680806100000|2023-04-06 18:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1680806400000|2023-04-06 18:40:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1680806700000|2023-04-06 18:45:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1680807000000|2023-04-06 18:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1680807300000|2023-04-06 18:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1680808200000|2023-04-06 19:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1680808800000|2023-04-06 19:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1680809100000|2023-04-06 19:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1680810000000|2023-04-06 19:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1680810300000|2023-04-06 19:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1680810600000|2023-04-06 19:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1680810900000|2023-04-06 19:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1680812100000|2023-04-06 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1681106700000|2023-04-10 06:05:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1681107000000|2023-04-10 06:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1681107600000|2023-04-10 06:20:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1681108200000|2023-04-10 06:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1681109700000|2023-04-10 06:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1681110000000|2023-04-10 07:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1681110300000|2023-04-10 07:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1681113900000|2023-04-10 08:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1681114500000|2023-04-10 08:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1681116000000|2023-04-10 08:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1681119000000|2023-04-10 09:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1681119300000|2023-04-10 09:35:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1681119600000|2023-04-10 09:40:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681120200000|2023-04-10 09:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1681120500000|2023-04-10 09:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1681120800000|2023-04-10 10:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681121400000|2023-04-10 10:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681122600000|2023-04-10 10:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681124400000|2023-04-10 11:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681124700000|2023-04-10 11:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1681125000000|2023-04-10 11:10:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1681125300000|2023-04-10 11:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1681125900000|2023-04-10 11:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1681126200000|2023-04-10 11:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1681126500000|2023-04-10 11:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1681126800000|2023-04-10 11:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1681127100000|2023-04-10 11:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1681128000000|2023-04-10 12:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1681128600000|2023-04-10 12:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1681128900000|2023-04-10 12:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1681129200000|2023-04-10 12:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1681129500000|2023-04-10 12:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1681129800000|2023-04-10 12:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1681130100000|2023-04-10 12:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1681130400000|2023-04-10 12:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1681130700000|2023-04-10 12:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1681133100000|2023-04-10 13:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1681133400000|2023-04-10 13:30:00|1.33|0.13|1.31|0.11|1.34|0.14|1.25|0.05|0
1681133700000|2023-04-10 13:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1681134000000|2023-04-10 13:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1681134300000|2023-04-10 13:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1681134600000|2023-04-10 13:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1681134900000|2023-04-10 13:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1681135200000|2023-04-10 14:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1681135500000|2023-04-10 14:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1681136100000|2023-04-10 14:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1681136400000|2023-04-10 14:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1681136700000|2023-04-10 14:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1681137000000|2023-04-10 14:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1681137300000|2023-04-10 14:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1681137600000|2023-04-10 14:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1681138200000|2023-04-10 14:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1681138500000|2023-04-10 14:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1681138800000|2023-04-10 15:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1681139400000|2023-04-10 15:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1681140000000|2023-04-10 15:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1681140300000|2023-04-10 15:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1681140900000|2023-04-10 15:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1681141800000|2023-04-10 15:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1681142100000|2023-04-10 15:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1681142400000|2023-04-10 16:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1681142700000|2023-04-10 16:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1681143000000|2023-04-10 16:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1681143300000|2023-04-10 16:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1681143900000|2023-04-10 16:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1681144200000|2023-04-10 16:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1681144500000|2023-04-10 16:35:00|1.27|0.07|1.26|0.06|1.28|0.08|1.25|0.05|0
1681144800000|2023-04-10 16:40:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1681146000000|2023-04-10 17:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1681146300000|2023-04-10 17:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1681146900000|2023-04-10 17:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1681148400000|2023-04-10 17:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1681148700000|2023-04-10 17:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1681149000000|2023-04-10 17:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1681149900000|2023-04-10 18:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1681150200000|2023-04-10 18:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1681151100000|2023-04-10 18:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1681151400000|2023-04-10 18:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1681151700000|2023-04-10 18:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1681152000000|2023-04-10 18:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1681152600000|2023-04-10 18:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1681153200000|2023-04-10 19:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681153500000|2023-04-10 19:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681153800000|2023-04-10 19:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681154400000|2023-04-10 19:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681155600000|2023-04-10 19:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681155900000|2023-04-10 19:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681156200000|2023-04-10 19:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681156500000|2023-04-10 19:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1681157700000|2023-04-10 20:15:00|1.6||1.6||1.6||1.6||0
1681193100000|2023-04-11 06:05:00|1.2||1.2||1.2||1.2||0
1681194000000|2023-04-11 06:20:00|1.25|0.05|1.21|0.01|1.25|0.05|1.21|0.01|0
1681194300000|2023-04-11 06:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681194600000|2023-04-11 06:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681195200000|2023-04-11 06:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681196400000|2023-04-11 07:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681198200000|2023-04-11 07:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681200600000|2023-04-11 08:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681200900000|2023-04-11 08:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1681201500000|2023-04-11 08:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681201800000|2023-04-11 08:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681202100000|2023-04-11 08:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681202400000|2023-04-11 08:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681202700000|2023-04-11 08:45:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681203000000|2023-04-11 08:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681212300000|2023-04-11 11:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1681212900000|2023-04-11 11:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1681213200000|2023-04-11 11:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1681215000000|2023-04-11 12:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681215300000|2023-04-11 12:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681215600000|2023-04-11 12:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681215900000|2023-04-11 12:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681216200000|2023-04-11 12:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1681217700000|2023-04-11 12:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681218000000|2023-04-11 13:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681218300000|2023-04-11 13:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681219800000|2023-04-11 13:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681220400000|2023-04-11 13:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681221000000|2023-04-11 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681221300000|2023-04-11 13:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1681221600000|2023-04-11 14:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681221900000|2023-04-11 14:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681222200000|2023-04-11 14:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681222500000|2023-04-11 14:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1681222800000|2023-04-11 14:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681223700000|2023-04-11 14:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681224000000|2023-04-11 14:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1681224300000|2023-04-11 14:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1681224900000|2023-04-11 14:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1681244100000|2023-04-11 20:15:00|1.6||1.6||1.6||1.6||0
1681279500000|2023-04-12 06:05:00|1.2||1.2||1.2||1.2||0
1681330500000|2023-04-12 20:15:00|1.6||1.6||1.6||1.6||0
1681365900000|2023-04-13 06:05:00|1.2||1.2||1.2||1.2||0
1681416900000|2023-04-13 20:15:00|1.6||1.6||1.6||1.6||0
1681452300000|2023-04-14 06:05:00|1.2||1.2||1.2||1.2||0
1681711500000|2023-04-17 06:05:00|1.2||1.2||1.2||1.2||0
1681762500000|2023-04-17 20:15:00|1.6||1.6||1.6||1.6||0
1681797900000|2023-04-18 06:05:00|1.2||1.2||1.2||1.2||0
1681848900000|2023-04-18 20:15:00|1.6||1.6||1.6||1.6||0
1681884300000|2023-04-19 06:05:00|1.2||1.2||1.2||1.2||0
1681935300000|2023-04-19 20:15:00|1.6||1.6||1.6||1.6||0
1681970700000|2023-04-20 06:05:00|1.2||1.2||1.2||1.2||0
1682021700000|2023-04-20 20:15:00|1.6||1.6||1.6||1.6||0
1682057100000|2023-04-21 06:05:00|1.2||1.2||1.2||1.2||0
1682316300000|2023-04-24 06:05:00|1.2||1.2||1.2||1.2||0
1682367300000|2023-04-24 20:15:00|1.6||1.6||1.6||1.6||0
1682402700000|2023-04-25 06:05:00|1.2||1.2||1.2||1.2||0
1682446500000|2023-04-25 18:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1682446800000|2023-04-25 18:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1682447100000|2023-04-25 18:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1682452200000|2023-04-25 19:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1682452800000|2023-04-25 20:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1682453700000|2023-04-25 20:15:00|1.6||1.6||1.6||1.6||0
1682489100000|2023-04-26 06:05:00|1.2||1.2||1.2||1.2||0
1682511600000|2023-04-26 12:20:00|1.25|0.05|1.32|0.12|1.32|0.12|1.25|0.05|0
1682511900000|2023-04-26 12:25:00|1.3|0.1|1.56|0.36|1.57|0.37|1.2|0|0
1682512200000|2023-04-26 12:30:00|1.57|0.37|1.54|0.34|1.57|0.37|1.52|0.32|0
1682512500000|2023-04-26 12:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1682512800000|2023-04-26 12:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1682514000000|2023-04-26 13:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1682514600000|2023-04-26 13:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1682514900000|2023-04-26 13:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1682515200000|2023-04-26 13:20:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1682515500000|2023-04-26 13:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1682515800000|2023-04-26 13:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1682516100000|2023-04-26 13:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1682516400000|2023-04-26 13:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1682516700000|2023-04-26 13:45:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1682517000000|2023-04-26 13:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1682517300000|2023-04-26 13:55:00|1.52|0.32|1.52|0.32|1.54|0.34|1.52|0.32|0
1682517600000|2023-04-26 14:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1682517900000|2023-04-26 14:05:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1682518200000|2023-04-26 14:10:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1682518500000|2023-04-26 14:15:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1682518800000|2023-04-26 14:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1682519100000|2023-04-26 14:25:00|1.63|0.43|1.58|0.38|1.63|0.43|1.56|0.36|0
1682519400000|2023-04-26 14:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1682519700000|2023-04-26 14:35:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1682520000000|2023-04-26 14:40:00|1.57|0.37|1.65|0.45|1.65|0.45|1.51|0.31|0
1682520300000|2023-04-26 14:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1682520600000|2023-04-26 14:50:00|1.65|0.45|1.57|0.37|1.65|0.45|1.57|0.37|0
1682520900000|2023-04-26 14:55:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1682521200000|2023-04-26 15:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1682521500000|2023-04-26 15:05:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1682521800000|2023-04-26 15:10:00|1.53|0.33|1.54|0.34|1.58|0.38|1.52|0.32|0
1682522100000|2023-04-26 15:15:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1682522400000|2023-04-26 15:20:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1682522700000|2023-04-26 15:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1682523000000|2023-04-26 15:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1682523300000|2023-04-26 15:35:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1682523600000|2023-04-26 15:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1682523900000|2023-04-26 15:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1682524200000|2023-04-26 15:50:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1682524500000|2023-04-26 15:55:00|1.54|0.34|1.55|0.35|1.55|0.35|1.53|0.33|0
1682524800000|2023-04-26 16:00:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1682525100000|2023-04-26 16:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1682525400000|2023-04-26 16:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1682525700000|2023-04-26 16:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.53|0.33|0
1682526000000|2023-04-26 16:20:00|1.57|0.37|1.54|0.34|1.57|0.37|1.54|0.34|0
1682526300000|2023-04-26 16:25:00|1.56|0.36|1.54|0.34|1.57|0.37|1.54|0.34|0
1682526600000|2023-04-26 16:30:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1682526900000|2023-04-26 16:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1682527800000|2023-04-26 16:50:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1682528100000|2023-04-26 16:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1682528400000|2023-04-26 17:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1682528700000|2023-04-26 17:05:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1682529300000|2023-04-26 17:15:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1682529600000|2023-04-26 17:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1682530200000|2023-04-26 17:30:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1682530500000|2023-04-26 17:35:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1682531100000|2023-04-26 17:45:00|1.52|0.32|1.62|0.42|1.62|0.42|1.52|0.32|0
1682531400000|2023-04-26 17:50:00|1.63|0.43|1.65|0.45|1.66|0.46|1.62|0.42|0
1682531700000|2023-04-26 17:55:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1682532000000|2023-04-26 18:00:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1682532300000|2023-04-26 18:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1682532600000|2023-04-26 18:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682532900000|2023-04-26 18:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.61|0.41|0
1682533200000|2023-04-26 18:20:00|1.6|0.4|1.65|0.45|1.66|0.46|1.56|0.36|0
1682533500000|2023-04-26 18:25:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1682533800000|2023-04-26 18:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1682534100000|2023-04-26 18:35:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1682534400000|2023-04-26 18:40:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1682534700000|2023-04-26 18:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1682535000000|2023-04-26 18:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1682535300000|2023-04-26 18:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1682535600000|2023-04-26 19:00:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1682535900000|2023-04-26 19:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1682536200000|2023-04-26 19:10:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1682536500000|2023-04-26 19:15:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1682536800000|2023-04-26 19:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1682537100000|2023-04-26 19:25:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1682537400000|2023-04-26 19:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1682537700000|2023-04-26 19:35:00|1.64|0.44|1.68|0.48|1.69|0.49|1.64|0.44|0
1682538000000|2023-04-26 19:40:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1682538300000|2023-04-26 19:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1682538600000|2023-04-26 19:50:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1682538900000|2023-04-26 19:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1682539200000|2023-04-26 20:00:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1682539500000|2023-04-26 20:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1682539800000|2023-04-26 20:10:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1682540100000|2023-04-26 20:15:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1682540400000|2023-04-26 20:20:00|1.86|0.26|1.82|0.22|1.86|0.26|1.82|0.22|0
1682540700000|2023-04-26 20:25:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682541000000|2023-04-26 20:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682541300000|2023-04-26 20:35:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682543100000|2023-04-26 21:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682543400000|2023-04-26 21:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682543700000|2023-04-26 21:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682544600000|2023-04-26 21:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682544900000|2023-04-26 21:35:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682545200000|2023-04-26 21:40:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682545800000|2023-04-26 21:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682546400000|2023-04-26 22:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682547300000|2023-04-26 22:15:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682549700000|2023-04-26 22:55:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682550000000|2023-04-26 23:00:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682550300000|2023-04-26 23:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682551200000|2023-04-26 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682551800000|2023-04-26 23:30:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682552100000|2023-04-26 23:35:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682552400000|2023-04-26 23:40:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682552700000|2023-04-26 23:45:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682553900000|2023-04-27 00:05:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682554200000|2023-04-27 00:10:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682554500000|2023-04-27 00:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682555100000|2023-04-27 00:25:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682556000000|2023-04-27 00:40:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682556600000|2023-04-27 00:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682556900000|2023-04-27 00:55:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682558400000|2023-04-27 01:20:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682558700000|2023-04-27 01:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682559000000|2023-04-27 01:30:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682560500000|2023-04-27 01:55:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1682561100000|2023-04-27 02:05:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1682562300000|2023-04-27 02:25:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682562600000|2023-04-27 02:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682564400000|2023-04-27 03:00:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1682564700000|2023-04-27 03:05:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1682566500000|2023-04-27 03:35:00|1.78|0.18|1.77|0.17|1.82|0.22|1.73|0.13|0
1682568900000|2023-04-27 04:15:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1682571300000|2023-04-27 04:55:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1682571600000|2023-04-27 05:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1682572800000|2023-04-27 05:20:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1682573700000|2023-04-27 05:35:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1682574000000|2023-04-27 05:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1682574300000|2023-04-27 05:45:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1682575500000|2023-04-27 06:05:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1682578800000|2023-04-27 07:00:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1682579100000|2023-04-27 07:05:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1682579400000|2023-04-27 07:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1682579700000|2023-04-27 07:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1682580000000|2023-04-27 07:20:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1682580300000|2023-04-27 07:25:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1682580600000|2023-04-27 07:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1682581200000|2023-04-27 07:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1682582100000|2023-04-27 07:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1682582400000|2023-04-27 08:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1682582700000|2023-04-27 08:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1682583000000|2023-04-27 08:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1682583300000|2023-04-27 08:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1682584500000|2023-04-27 08:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1682585100000|2023-04-27 08:45:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1682587200000|2023-04-27 09:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1682587500000|2023-04-27 09:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1682589000000|2023-04-27 09:50:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1682590200000|2023-04-27 10:10:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1682591400000|2023-04-27 10:30:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1682591700000|2023-04-27 10:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1682592000000|2023-04-27 10:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1682592300000|2023-04-27 10:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1682593200000|2023-04-27 11:00:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1682593500000|2023-04-27 11:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1682593800000|2023-04-27 11:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682594100000|2023-04-27 11:15:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682594400000|2023-04-27 11:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1682594700000|2023-04-27 11:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1682595300000|2023-04-27 11:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1682595600000|2023-04-27 11:40:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1682596200000|2023-04-27 11:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1682596500000|2023-04-27 11:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1682596800000|2023-04-27 12:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1682598600000|2023-04-27 12:30:00|1.48|0.28|1.49|0.29|1.49|0.29|1.46|0.26|0
1682598900000|2023-04-27 12:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1682599200000|2023-04-27 12:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1682599500000|2023-04-27 12:45:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682599800000|2023-04-27 12:50:00|1.52|0.32|1.48|0.28|1.52|0.32|1.48|0.28|0
1682600100000|2023-04-27 12:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682600400000|2023-04-27 13:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1682601000000|2023-04-27 13:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682601300000|2023-04-27 13:15:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682601600000|2023-04-27 13:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1682601900000|2023-04-27 13:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1682602200000|2023-04-27 13:30:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1682602500000|2023-04-27 13:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1682602800000|2023-04-27 13:40:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1682603100000|2023-04-27 13:45:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1682603400000|2023-04-27 13:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1682603700000|2023-04-27 13:55:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1682604000000|2023-04-27 14:00:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1682604300000|2023-04-27 14:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682604600000|2023-04-27 14:10:00|1.45|0.25|1.42|0.22|1.45|0.25|1.42|0.22|0
1682604900000|2023-04-27 14:15:00|1.48|0.28|1.46|0.26|1.48|0.28|1.42|0.22|0
1682605200000|2023-04-27 14:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1682605500000|2023-04-27 14:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1682605800000|2023-04-27 14:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682606400000|2023-04-27 14:40:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682606700000|2023-04-27 14:45:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682607000000|2023-04-27 14:50:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1682607300000|2023-04-27 14:55:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1682607900000|2023-04-27 15:05:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1682608200000|2023-04-27 15:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1682608800000|2023-04-27 15:20:00|1.45|0.25|1.44|0.24|1.46|0.26|1.44|0.24|0
1682609100000|2023-04-27 15:25:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1682609400000|2023-04-27 15:30:00|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1682609700000|2023-04-27 15:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1682610000000|2023-04-27 15:40:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1682610600000|2023-04-27 15:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1682611200000|2023-04-27 16:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1682612100000|2023-04-27 16:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1682612400000|2023-04-27 16:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1682612700000|2023-04-27 16:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1682613000000|2023-04-27 16:30:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1682613300000|2023-04-27 16:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1682613600000|2023-04-27 16:40:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1682614800000|2023-04-27 17:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1682615100000|2023-04-27 17:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1682615400000|2023-04-27 17:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1682616600000|2023-04-27 17:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1682616900000|2023-04-27 17:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1682617500000|2023-04-27 17:45:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1682617800000|2023-04-27 17:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1682618100000|2023-04-27 17:55:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1682619300000|2023-04-27 18:15:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1682619600000|2023-04-27 18:20:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1682619900000|2023-04-27 18:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1682620200000|2023-04-27 18:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1682620500000|2023-04-27 18:35:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1682620800000|2023-04-27 18:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1682621400000|2023-04-27 18:50:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1682621700000|2023-04-27 18:55:00|1.39|0.19|1.42|0.22|1.45|0.25|1.38|0.18|0
1682622000000|2023-04-27 19:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682622300000|2023-04-27 19:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682622600000|2023-04-27 19:10:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1682622900000|2023-04-27 19:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1682623200000|2023-04-27 19:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682623500000|2023-04-27 19:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1682623800000|2023-04-27 19:30:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1682624100000|2023-04-27 19:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1682624400000|2023-04-27 19:40:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1682624700000|2023-04-27 19:45:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1682625000000|2023-04-27 19:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682625300000|2023-04-27 19:55:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682625600000|2023-04-27 20:00:00|1.45|0.25|1.42|0.22|1.45|0.25|1.41|0.21|0
1682625900000|2023-04-27 20:05:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1682626200000|2023-04-27 20:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1682626500000|2023-04-27 20:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1682626800000|2023-04-27 20:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1682627100000|2023-04-27 20:25:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1682627400000|2023-04-27 20:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1682627700000|2023-04-27 20:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1682628000000|2023-04-27 20:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1682628300000|2023-04-27 20:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1682628600000|2023-04-27 20:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1682628900000|2023-04-27 20:55:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1682629800000|2023-04-27 21:10:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1682630100000|2023-04-27 21:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1682631300000|2023-04-27 21:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1682631900000|2023-04-27 21:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1682632200000|2023-04-27 21:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1682632800000|2023-04-27 22:00:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1682633100000|2023-04-27 22:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1682633400000|2023-04-27 22:10:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1682633700000|2023-04-27 22:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1682634000000|2023-04-27 22:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1682636100000|2023-04-27 22:55:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1682639700000|2023-04-27 23:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1682640000000|2023-04-28 00:00:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1682640900000|2023-04-28 00:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1682641200000|2023-04-28 00:20:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1682642400000|2023-04-28 00:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1682645400000|2023-04-28 01:30:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1682646000000|2023-04-28 01:40:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1682646300000|2023-04-28 01:45:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1682646600000|2023-04-28 01:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1682646900000|2023-04-28 01:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1682648100000|2023-04-28 02:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1682648400000|2023-04-28 02:20:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1682652000000|2023-04-28 03:20:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1682653500000|2023-04-28 03:45:00|1.63|0.03|1.7|0.1|1.7|0.1|1.63|0.03|0
1682653800000|2023-04-28 03:50:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1682654400000|2023-04-28 04:00:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1682654700000|2023-04-28 04:05:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1682658300000|2023-04-28 05:05:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1682658600000|2023-04-28 05:10:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1682659800000|2023-04-28 05:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1682660100000|2023-04-28 05:35:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1682661900000|2023-04-28 06:05:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1682662200000|2023-04-28 06:10:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1682662500000|2023-04-28 06:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682662800000|2023-04-28 06:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682663100000|2023-04-28 06:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682663400000|2023-04-28 06:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1682664000000|2023-04-28 06:40:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1682664900000|2023-04-28 06:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1682665200000|2023-04-28 07:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1682665500000|2023-04-28 07:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1682665800000|2023-04-28 07:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1682666100000|2023-04-28 07:15:00|1.48|0.28|1.44|0.24|1.48|0.28|1.42|0.22|0
1682666400000|2023-04-28 07:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1682667300000|2023-04-28 07:35:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682667900000|2023-04-28 07:45:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682668200000|2023-04-28 07:50:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1682668800000|2023-04-28 08:00:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682669100000|2023-04-28 08:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1682669400000|2023-04-28 08:10:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1682669700000|2023-04-28 08:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1682670000000|2023-04-28 08:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1682670900000|2023-04-28 08:35:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682671500000|2023-04-28 08:45:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682671800000|2023-04-28 08:50:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1682672100000|2023-04-28 08:55:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1682673300000|2023-04-28 09:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1682673600000|2023-04-28 09:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1682673900000|2023-04-28 09:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682674200000|2023-04-28 09:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682675400000|2023-04-28 09:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682676300000|2023-04-28 10:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682677800000|2023-04-28 10:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1682679000000|2023-04-28 10:50:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1682679300000|2023-04-28 10:55:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1682679600000|2023-04-28 11:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1682679900000|2023-04-28 11:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1682681100000|2023-04-28 11:25:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1682682600000|2023-04-28 11:50:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1682683200000|2023-04-28 12:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1682683800000|2023-04-28 12:10:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1682684100000|2023-04-28 12:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1682685000000|2023-04-28 12:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1682685300000|2023-04-28 12:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1682685600000|2023-04-28 12:40:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1682685900000|2023-04-28 12:45:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1682686200000|2023-04-28 12:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1682686500000|2023-04-28 12:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1682686800000|2023-04-28 13:00:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1682687400000|2023-04-28 13:10:00|1.42|0.22|1.42|0.22|1.42|0.22|1.39|0.19|0
1682687700000|2023-04-28 13:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1682688000000|2023-04-28 13:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1682688300000|2023-04-28 13:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1682688600000|2023-04-28 13:30:00|1.41|0.21|1.41|0.21|1.44|0.24|1.4|0.2|0
1682688900000|2023-04-28 13:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1682689200000|2023-04-28 13:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1682689500000|2023-04-28 13:45:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1682689800000|2023-04-28 13:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1682690100000|2023-04-28 13:55:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1682690400000|2023-04-28 14:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1682690700000|2023-04-28 14:05:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1682691000000|2023-04-28 14:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1682691300000|2023-04-28 14:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1682691600000|2023-04-28 14:20:00|1.37|0.17|1.38|0.18|1.42|0.22|1.36|0.16|0
1682692200000|2023-04-28 14:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1682692500000|2023-04-28 14:35:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1682692800000|2023-04-28 14:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1682693100000|2023-04-28 14:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1682693400000|2023-04-28 14:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1682693700000|2023-04-28 14:55:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1682694000000|2023-04-28 15:00:00|1.43|0.23|1.4|0.2|1.44|0.24|1.38|0.18|0
1682694300000|2023-04-28 15:05:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1682694600000|2023-04-28 15:10:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1682694900000|2023-04-28 15:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1682695200000|2023-04-28 15:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1682695800000|2023-04-28 15:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1682696100000|2023-04-28 15:35:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682696400000|2023-04-28 15:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682696700000|2023-04-28 15:45:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1682697000000|2023-04-28 15:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1682697300000|2023-04-28 15:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1682697600000|2023-04-28 16:00:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1682697900000|2023-04-28 16:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1682698200000|2023-04-28 16:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1682698500000|2023-04-28 16:15:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1682698800000|2023-04-28 16:20:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1682699100000|2023-04-28 16:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1682699400000|2023-04-28 16:30:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1682700000000|2023-04-28 16:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1682700300000|2023-04-28 16:45:00|1.33|0.13|1.37|0.17|1.38|0.18|1.33|0.13|0
1682700900000|2023-04-28 16:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1682701200000|2023-04-28 17:00:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1682701500000|2023-04-28 17:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1682701800000|2023-04-28 17:10:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1682702100000|2023-04-28 17:15:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682702400000|2023-04-28 17:20:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682702700000|2023-04-28 17:25:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682703300000|2023-04-28 17:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1682703600000|2023-04-28 17:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1682704200000|2023-04-28 17:50:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1682704500000|2023-04-28 17:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1682704800000|2023-04-28 18:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1682705100000|2023-04-28 18:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1682705400000|2023-04-28 18:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1682705700000|2023-04-28 18:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1682706000000|2023-04-28 18:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1682706600000|2023-04-28 18:30:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1682706900000|2023-04-28 18:35:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1682707200000|2023-04-28 18:40:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1682707500000|2023-04-28 18:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1682707800000|2023-04-28 18:50:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1682708100000|2023-04-28 18:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1682708400000|2023-04-28 19:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1682708700000|2023-04-28 19:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1682709000000|2023-04-28 19:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1682709300000|2023-04-28 19:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1682709600000|2023-04-28 19:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1682709900000|2023-04-28 19:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1682710200000|2023-04-28 19:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1682710500000|2023-04-28 19:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1682710800000|2023-04-28 19:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1682711100000|2023-04-28 19:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1682711400000|2023-04-28 19:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1682711700000|2023-04-28 19:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1682712000000|2023-04-28 20:00:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1682921100000|2023-05-01 06:05:00|1.2||1.2||1.2||1.2||0
1682924100000|2023-05-01 06:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1682925600000|2023-05-01 07:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1682928300000|2023-05-01 08:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1682928600000|2023-05-01 08:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1682931900000|2023-05-01 09:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1682937600000|2023-05-01 10:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1682942100000|2023-05-01 11:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1682942400000|2023-05-01 12:00:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1682942700000|2023-05-01 12:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1682943300000|2023-05-01 12:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1682944200000|2023-05-01 12:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1682944800000|2023-05-01 12:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1682945400000|2023-05-01 12:50:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1682946000000|2023-05-01 13:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1682946300000|2023-05-01 13:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1682947800000|2023-05-01 13:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1682966100000|2023-05-01 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1682972100000|2023-05-01 20:15:00|1.6||1.6||1.6||1.6||0
1683007500000|2023-05-02 06:05:00|1.2||1.2||1.2||1.2||0
1683035100000|2023-05-02 13:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683035400000|2023-05-02 13:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1683036000000|2023-05-02 14:00:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1683036300000|2023-05-02 14:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683036600000|2023-05-02 14:10:00|1.24|0.04|1.3|0.1|1.31|0.11|1.23|0.03|0
1683036900000|2023-05-02 14:15:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1683037200000|2023-05-02 14:20:00|1.28|0.08|1.31|0.11|1.31|0.11|1.27|0.07|0
1683037500000|2023-05-02 14:25:00|1.3|0.1|1.32|0.12|1.33|0.13|1.28|0.08|0
1683037800000|2023-05-02 14:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.29|0.09|0
1683038100000|2023-05-02 14:35:00|1.35|0.15|1.37|0.17|1.38|0.18|1.34|0.14|0
1683038400000|2023-05-02 14:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1683038700000|2023-05-02 14:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1683039000000|2023-05-02 14:50:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1683039300000|2023-05-02 14:55:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1683039600000|2023-05-02 15:00:00|1.39|0.19|1.39|0.19|1.46|0.26|1.35|0.15|0
1683039900000|2023-05-02 15:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1683040200000|2023-05-02 15:10:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1683040500000|2023-05-02 15:15:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1683040800000|2023-05-02 15:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1683041100000|2023-05-02 15:25:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1683041400000|2023-05-02 15:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1683041700000|2023-05-02 15:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1683042000000|2023-05-02 15:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1683042300000|2023-05-02 15:45:00|1.36|0.16|1.32|0.12|1.36|0.16|1.31|0.11|0
1683042600000|2023-05-02 15:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1683043200000|2023-05-02 16:00:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1683043500000|2023-05-02 16:05:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1683043800000|2023-05-02 16:10:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1683044100000|2023-05-02 16:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1683044400000|2023-05-02 16:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1683044700000|2023-05-02 16:25:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1683045000000|2023-05-02 16:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1683045300000|2023-05-02 16:35:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1683046200000|2023-05-02 16:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1683046500000|2023-05-02 16:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1683046800000|2023-05-02 17:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1683047100000|2023-05-02 17:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1683047400000|2023-05-02 17:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1683047700000|2023-05-02 17:15:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1683048000000|2023-05-02 17:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1683048300000|2023-05-02 17:25:00|1.26|0.06|1.26|0.06|1.31|0.11|1.26|0.06|0
1683048900000|2023-05-02 17:35:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683049200000|2023-05-02 17:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683049800000|2023-05-02 17:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683050100000|2023-05-02 17:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683050400000|2023-05-02 18:00:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1683050700000|2023-05-02 18:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1683051000000|2023-05-02 18:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1683051300000|2023-05-02 18:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1683051600000|2023-05-02 18:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1683052500000|2023-05-02 18:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1683052800000|2023-05-02 18:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1683053100000|2023-05-02 18:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1683054000000|2023-05-02 19:00:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1683054600000|2023-05-02 19:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683054900000|2023-05-02 19:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1683055200000|2023-05-02 19:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683055500000|2023-05-02 19:25:00|1.28|0.08|1.24|0.04|1.28|0.08|1.24|0.04|0
1683055800000|2023-05-02 19:30:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683056100000|2023-05-02 19:35:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683056400000|2023-05-02 19:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683056700000|2023-05-02 19:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683057000000|2023-05-02 19:50:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1683057300000|2023-05-02 19:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1683057600000|2023-05-02 20:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683058200000|2023-05-02 20:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683058500000|2023-05-02 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683093900000|2023-05-03 06:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683096600000|2023-05-03 06:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683096900000|2023-05-03 06:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683097200000|2023-05-03 07:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1683097500000|2023-05-03 07:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683098100000|2023-05-03 07:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1683098400000|2023-05-03 07:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683098700000|2023-05-03 07:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683099000000|2023-05-03 07:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683099300000|2023-05-03 07:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1683099600000|2023-05-03 07:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683099900000|2023-05-03 07:45:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683101100000|2023-05-03 08:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683103200000|2023-05-03 08:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1683103500000|2023-05-03 08:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1683104100000|2023-05-03 08:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683104400000|2023-05-03 09:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683104700000|2023-05-03 09:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683105000000|2023-05-03 09:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1683105300000|2023-05-03 09:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683105600000|2023-05-03 09:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1683105900000|2023-05-03 09:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1683107100000|2023-05-03 09:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1683107400000|2023-05-03 09:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683108900000|2023-05-03 10:15:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1683111000000|2023-05-03 10:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683111300000|2023-05-03 10:55:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1683111600000|2023-05-03 11:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1683112200000|2023-05-03 11:10:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683112500000|2023-05-03 11:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1683112800000|2023-05-03 11:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683113100000|2023-05-03 11:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683113700000|2023-05-03 11:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683114300000|2023-05-03 11:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683114600000|2023-05-03 11:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683114900000|2023-05-03 11:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1683115200000|2023-05-03 12:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683116100000|2023-05-03 12:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683117000000|2023-05-03 12:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683117300000|2023-05-03 12:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683117600000|2023-05-03 12:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683118800000|2023-05-03 13:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1683119400000|2023-05-03 13:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683120300000|2023-05-03 13:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683120600000|2023-05-03 13:30:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1683120900000|2023-05-03 13:35:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1683121200000|2023-05-03 13:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1683121500000|2023-05-03 13:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683121800000|2023-05-03 13:50:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1683122400000|2023-05-03 14:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683122700000|2023-05-03 14:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683123000000|2023-05-03 14:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1683123600000|2023-05-03 14:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1683123900000|2023-05-03 14:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1683124200000|2023-05-03 14:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1683124500000|2023-05-03 14:35:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1683124800000|2023-05-03 14:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1683125100000|2023-05-03 14:45:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1683125400000|2023-05-03 14:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1683125700000|2023-05-03 14:55:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683126000000|2023-05-03 15:00:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1683126300000|2023-05-03 15:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683126600000|2023-05-03 15:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683127200000|2023-05-03 15:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683127500000|2023-05-03 15:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.23|0.03|0
1683127800000|2023-05-03 15:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683128100000|2023-05-03 15:35:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1683128400000|2023-05-03 15:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683128700000|2023-05-03 15:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1683129300000|2023-05-03 15:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683129900000|2023-05-03 16:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683130500000|2023-05-03 16:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1683130800000|2023-05-03 16:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683131400000|2023-05-03 16:30:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1683131700000|2023-05-03 16:35:00|1.34|0.14|1.25|0.05|1.38|0.18|1.25|0.05|0
1683132000000|2023-05-03 16:40:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683132300000|2023-05-03 16:45:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1683133200000|2023-05-03 17:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683133500000|2023-05-03 17:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683133800000|2023-05-03 17:10:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683134100000|2023-05-03 17:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683134400000|2023-05-03 17:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683135000000|2023-05-03 17:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1683135600000|2023-05-03 17:40:00|1.23|0.03|1.21|0.01|1.23|0.03|1.2|0|0
1683135900000|2023-05-03 17:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1683136200000|2023-05-03 17:50:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1683136800000|2023-05-03 18:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.2|0|0
1683137100000|2023-05-03 18:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.22|0.02|0
1683137400000|2023-05-03 18:10:00|1.23|0.03|1.23|0.03|1.25|0.05|1.23|0.03|0
1683137700000|2023-05-03 18:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683138000000|2023-05-03 18:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683138300000|2023-05-03 18:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1683138600000|2023-05-03 18:30:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1683138900000|2023-05-03 18:35:00|1.24|0.04|1.21|0.01|1.26|0.06|1.2|0|0
1683139200000|2023-05-03 18:40:00|1.2|0|1.22|0.02|1.24|0.04|1.2|0|0
1683139500000|2023-05-03 18:45:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1683139800000|2023-05-03 18:50:00|1.22|0.02|1.23|0.03|1.26|0.06|1.22|0.02|0
1683140100000|2023-05-03 18:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1683140400000|2023-05-03 19:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1683140700000|2023-05-03 19:05:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1683141000000|2023-05-03 19:10:00|1.24|0.04|1.23|0.03|1.26|0.06|1.2|0|0
1683141300000|2023-05-03 19:15:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1683141600000|2023-05-03 19:20:00|1.23|0.03|1.21|0.01|1.24|0.04|1.2|0|0
1683141900000|2023-05-03 19:25:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1683142200000|2023-05-03 19:30:00|1.24|0.04|1.26|0.06|1.27|0.07|1.2|0|0
1683142500000|2023-05-03 19:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1683142800000|2023-05-03 19:40:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683143100000|2023-05-03 19:45:00|1.25|0.05|1.25|0.05|1.27|0.07|1.24|0.04|0
1683143400000|2023-05-03 19:50:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1683143700000|2023-05-03 19:55:00|1.26|0.06|1.21|0.01|1.26|0.06|1.21|0.01|0
1683144000000|2023-05-03 20:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1683144900000|2023-05-03 20:15:00|1.6||1.6||1.6||1.6||0
1683180300000|2023-05-04 06:05:00|1.2||1.2||1.2||1.2||0
1683182400000|2023-05-04 06:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1683183000000|2023-05-04 06:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683183300000|2023-05-04 06:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1683183600000|2023-05-04 07:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683183900000|2023-05-04 07:05:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1683184200000|2023-05-04 07:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683184500000|2023-05-04 07:15:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683184800000|2023-05-04 07:20:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683185100000|2023-05-04 07:25:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1683185400000|2023-05-04 07:30:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683185700000|2023-05-04 07:35:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1683186900000|2023-05-04 07:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683187500000|2023-05-04 08:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683188100000|2023-05-04 08:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1683188400000|2023-05-04 08:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683188700000|2023-05-04 08:25:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1683190500000|2023-05-04 08:55:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683190800000|2023-05-04 09:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1683191700000|2023-05-04 09:15:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683192600000|2023-05-04 09:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683193500000|2023-05-04 09:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1683193800000|2023-05-04 09:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683194400000|2023-05-04 10:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1683194700000|2023-05-04 10:05:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1683195000000|2023-05-04 10:10:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683195600000|2023-05-04 10:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1683195900000|2023-05-04 10:25:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683196200000|2023-05-04 10:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1683196500000|2023-05-04 10:35:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1683196800000|2023-05-04 10:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683197100000|2023-05-04 10:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1683198300000|2023-05-04 11:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1683198600000|2023-05-04 11:10:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1683198900000|2023-05-04 11:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1683199200000|2023-05-04 11:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1683199500000|2023-05-04 11:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683200100000|2023-05-04 11:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1683200700000|2023-05-04 11:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1683201600000|2023-05-04 12:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683201900000|2023-05-04 12:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.21|0.01|0
1683202200000|2023-05-04 12:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1683202500000|2023-05-04 12:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1683202800000|2023-05-04 12:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1683203100000|2023-05-04 12:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1683203400000|2023-05-04 12:30:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683203700000|2023-05-04 12:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1683204000000|2023-05-04 12:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683204300000|2023-05-04 12:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683204900000|2023-05-04 12:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1683205200000|2023-05-04 13:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683205800000|2023-05-04 13:10:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1683206400000|2023-05-04 13:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683206700000|2023-05-04 13:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683207000000|2023-05-04 13:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683207300000|2023-05-04 13:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1683207600000|2023-05-04 13:40:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1683207900000|2023-05-04 13:45:00|1.28|0.08|1.23|0.03|1.32|0.12|1.22|0.02|0
1683208200000|2023-05-04 13:50:00|1.22|0.02|1.21|0.01|1.24|0.04|1.21|0.01|0
1683208500000|2023-05-04 13:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1683208800000|2023-05-04 14:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1683209100000|2023-05-04 14:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1683209400000|2023-05-04 14:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1683209700000|2023-05-04 14:15:00|1.21|0.01|1.25|0.05|1.27|0.07|1.21|0.01|0
1683210000000|2023-05-04 14:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1683210300000|2023-05-04 14:25:00|1.23|0.03|1.31|0.11|1.31|0.11|1.23|0.03|0
1683210600000|2023-05-04 14:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1683210900000|2023-05-04 14:35:00|1.29|0.09|1.32|0.12|1.32|0.12|1.28|0.08|0
1683211200000|2023-05-04 14:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1683211500000|2023-05-04 14:45:00|1.31|0.11|1.3|0.1|1.32|0.12|1.28|0.08|0
1683211800000|2023-05-04 14:50:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1683212100000|2023-05-04 14:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1683212400000|2023-05-04 15:00:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1683212700000|2023-05-04 15:05:00|1.28|0.08|1.28|0.08|1.3|0.1|1.25|0.05|0
1683213000000|2023-05-04 15:10:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1683213300000|2023-05-04 15:15:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1683213600000|2023-05-04 15:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1683213900000|2023-05-04 15:25:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1683214200000|2023-05-04 15:30:00|1.26|0.06|1.28|0.08|1.28|0.08|1.24|0.04|0
1683214500000|2023-05-04 15:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1683214800000|2023-05-04 15:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1683215100000|2023-05-04 15:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1683215400000|2023-05-04 15:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1683215700000|2023-05-04 15:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.27|0.07|0
1683216000000|2023-05-04 16:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1683216300000|2023-05-04 16:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1683216600000|2023-05-04 16:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1683216900000|2023-05-04 16:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1683217200000|2023-05-04 16:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683217500000|2023-05-04 16:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683217800000|2023-05-04 16:30:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1683218100000|2023-05-04 16:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1683218400000|2023-05-04 16:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1683218700000|2023-05-04 16:45:00|1.32|0.12|1.27|0.07|1.32|0.12|1.27|0.07|0
1683219000000|2023-05-04 16:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1683219300000|2023-05-04 16:55:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1683219600000|2023-05-04 17:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1683219900000|2023-05-04 17:05:00|1.25|0.05|1.25|0.05|1.28|0.08|1.25|0.05|0
1683220200000|2023-05-04 17:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683220500000|2023-05-04 17:15:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1683220800000|2023-05-04 17:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1683221100000|2023-05-04 17:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683221400000|2023-05-04 17:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1683221700000|2023-05-04 17:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683222000000|2023-05-04 17:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1683222300000|2023-05-04 17:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683222600000|2023-05-04 17:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1683222900000|2023-05-04 17:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683223200000|2023-05-04 18:00:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683223500000|2023-05-04 18:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683223800000|2023-05-04 18:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683224100000|2023-05-04 18:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683224400000|2023-05-04 18:20:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1683224700000|2023-05-04 18:25:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1683225000000|2023-05-04 18:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1683225300000|2023-05-04 18:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1683225600000|2023-05-04 18:40:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1683225900000|2023-05-04 18:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683226200000|2023-05-04 18:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1683226500000|2023-05-04 18:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683226800000|2023-05-04 19:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1683227100000|2023-05-04 19:05:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683227400000|2023-05-04 19:10:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683227700000|2023-05-04 19:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1683228000000|2023-05-04 19:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1683228300000|2023-05-04 19:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1683228600000|2023-05-04 19:30:00|1.23|0.03|1.21|0.01|1.25|0.05|1.21|0.01|0
1683228900000|2023-05-04 19:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1683229200000|2023-05-04 19:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1683229500000|2023-05-04 19:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1683229800000|2023-05-04 19:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1683230100000|2023-05-04 19:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683230400000|2023-05-04 20:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1683230700000|2023-05-04 20:05:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1683231300000|2023-05-04 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683266700000|2023-05-05 06:05:00|1.2||1.2||1.2||1.2||0
1683525900000|2023-05-08 06:05:00|1.2||1.2||1.2||1.2||0
1683576900000|2023-05-08 20:15:00|1.6||1.6||1.6||1.6||0
1683612300000|2023-05-09 06:05:00|1.2||1.2||1.2||1.2||0
1683635400000|2023-05-09 12:30:00|1||1||1||1||0
1683663300000|2023-05-09 20:15:00|1.6||1.6||1.6||1.6||0
1683698700000|2023-05-10 06:05:00|1||1||1||1||0
1683749700000|2023-05-10 20:15:00|1.6||1.6||1.6||1.6||0
1683785100000|2023-05-11 06:05:00|1||1||1||1||0
1683836100000|2023-05-11 20:15:00|1.6||1.6||1.6||1.6||0
1683871500000|2023-05-12 06:05:00|1||1||1||1||0
1684130700000|2023-05-15 06:05:00|1||1||1||1||0
1684181700000|2023-05-15 20:15:00|1.6||1.6||1.6||1.6||0
1684217100000|2023-05-16 06:05:00|1||1||1||1||0
1684268100000|2023-05-16 20:15:00|1.6||1.6||1.6||1.6||0
1684303500000|2023-05-17 06:05:00|1||1||1||1||0
1684354500000|2023-05-17 20:15:00|1.6||1.6||1.6||1.6||0
1684389900000|2023-05-18 06:05:00|1||1||1||1||0
1684440900000|2023-05-18 20:15:00|1.6||1.6||1.6||1.6||0
1684476300000|2023-05-19 06:05:00|1||1||1||1||0
1684735500000|2023-05-22 06:05:00|1||1||1||1||0
1684786500000|2023-05-22 20:15:00|1.4||1.4||1.4||1.4||0
1684821900000|2023-05-23 06:05:00|1||1||1||1||0
1684872900000|2023-05-23 20:15:00|1.4||1.4||1.4||1.4||0
1684908300000|2023-05-24 06:05:00|1||1||1||1||0
1684959300000|2023-05-24 20:15:00|1.4||1.4||1.4||1.4||0
1684994700000|2023-05-25 06:05:00|1||1||1||1||0
1685045700000|2023-05-25 20:15:00|1.4||1.4||1.4||1.4||0
1685081100000|2023-05-26 06:05:00|1||1||1||1||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|8.94|7.54|8.94|7.54|8.94|7.54|8.93|7.53|0
1687168500000|2023-06-19 09:55:00|8.93|7.53|8.94|7.54|8.95|7.55|8.93|7.53|0
1687168800000|2023-06-19 10:00:00|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1687169100000|2023-06-19 10:05:00|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1687169400000|2023-06-19 10:10:00|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1687169700000|2023-06-19 10:15:00|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1687170000000|2023-06-19 10:20:00|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1687170300000|2023-06-19 10:25:00|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1687170600000|2023-06-19 10:30:00|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1687170900000|2023-06-19 10:35:00|8.96|7.56|8.97|7.57|8.98|7.58|8.96|7.56|0
1687171200000|2023-06-19 10:40:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1687171500000|2023-06-19 10:45:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1687171800000|2023-06-19 10:50:00|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1687172100000|2023-06-19 10:55:00|8.99|7.59|8.99|7.59|9.01|7.61|8.99|7.59|0
1687172400000|2023-06-19 11:00:00|9|7.6|8.99|7.59|9.01|7.61|8.99|7.59|0
1687172700000|2023-06-19 11:05:00|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1687173000000|2023-06-19 11:10:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1687173300000|2023-06-19 11:15:00|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1687173600000|2023-06-19 11:20:00|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1687173900000|2023-06-19 11:25:00|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1687174200000|2023-06-19 11:30:00|8.98|7.58|8.67|7.27|8.98|7.58|8.66|7.26|0
1687174800000|2023-06-19 11:40:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1687175100000|2023-06-19 11:45:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1687175400000|2023-06-19 11:50:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1687175700000|2023-06-19 11:55:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687176000000|2023-06-19 12:00:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687176300000|2023-06-19 12:05:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687176600000|2023-06-19 12:10:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1687176900000|2023-06-19 12:15:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1687177200000|2023-06-19 12:20:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1687177500000|2023-06-19 12:25:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1687177800000|2023-06-19 12:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687178100000|2023-06-19 12:35:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687178400000|2023-06-19 12:40:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687178700000|2023-06-19 12:45:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1687179000000|2023-06-19 12:50:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1687179300000|2023-06-19 12:55:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687179600000|2023-06-19 13:00:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687179900000|2023-06-19 13:05:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687180200000|2023-06-19 13:10:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1687180500000|2023-06-19 13:15:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1687180800000|2023-06-19 13:20:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687181100000|2023-06-19 13:25:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687181400000|2023-06-19 13:30:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1687181700000|2023-06-19 13:35:00|8.71|7.31|8.73|7.33|8.74|7.34|8.7|7.3|0
1687182000000|2023-06-19 13:40:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1687182300000|2023-06-19 13:45:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1687182600000|2023-06-19 13:50:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687182900000|2023-06-19 13:55:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1687183200000|2023-06-19 14:00:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1687183500000|2023-06-19 14:05:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1687183800000|2023-06-19 14:10:00|8.74|7.34|8.75|7.35|8.75|7.35|8.73|7.33|0
1687184100000|2023-06-19 14:15:00|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1687184400000|2023-06-19 14:20:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1687184700000|2023-06-19 14:25:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1687185000000|2023-06-19 14:30:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1687185300000|2023-06-19 14:35:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1687185600000|2023-06-19 14:40:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1687185900000|2023-06-19 14:45:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1687186200000|2023-06-19 14:50:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687186500000|2023-06-19 14:55:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1687186800000|2023-06-19 15:00:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1687187100000|2023-06-19 15:05:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687187400000|2023-06-19 15:10:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1687187700000|2023-06-19 15:15:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1687188300000|2023-06-19 15:25:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1687188600000|2023-06-19 15:30:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1687188900000|2023-06-19 15:35:00|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1687189200000|2023-06-19 15:40:00|8.7|7.3|9|7|9|7.3|8.7|7|0
1687189500000|2023-06-19 15:45:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687189800000|2023-06-19 15:50:00|9|7|9|7|9|7|8.99|6.99|0
1687190100000|2023-06-19 15:55:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687190400000|2023-06-19 16:00:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687190700000|2023-06-19 16:05:00|8.99|6.99|8.99|6.99|8.99|6.99|8.98|6.98|0
1687191300000|2023-06-19 16:15:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687191600000|2023-06-19 16:20:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687191900000|2023-06-19 16:25:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687192200000|2023-06-19 16:30:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687192500000|2023-06-19 16:35:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687192800000|2023-06-19 16:40:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193100000|2023-06-19 16:45:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193400000|2023-06-19 16:50:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193700000|2023-06-19 16:55:00|8.99|6.99|8.98|6.98|9|7|8.98|6.98|0
1687194000000|2023-06-19 17:00:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687196100000|2023-06-19 17:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687197000000|2023-06-19 17:50:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687198200000|2023-06-19 18:10:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687198500000|2023-06-19 18:15:00|8.94|6.94|8.95|6.95|8.95|6.95|8.94|6.94|0
1687198800000|2023-06-19 18:20:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687200900000|2023-06-19 18:55:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687201500000|2023-06-19 19:05:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687201800000|2023-06-19 19:10:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687202100000|2023-06-19 19:15:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687203000000|2023-06-19 19:30:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687203300000|2023-06-19 19:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687203600000|2023-06-19 19:40:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687203900000|2023-06-19 19:45:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687204500000|2023-06-19 19:55:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687205400000|2023-06-19 20:10:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687206000000|2023-06-19 20:20:00|8.98|6.98|8.95|6.95|8.98|6.98|8.95|6.95|0
1687208100000|2023-06-19 20:55:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687212000000|2023-06-19 22:00:00|8.95|6.95|8.95|6.95|8.95|6.95|8.93|6.93|0
1687212300000|2023-06-19 22:05:00|8.96|6.96|8.97|6.97|8.98|6.98|8.95|6.95|0
1687212600000|2023-06-19 22:10:00|8.98|6.98|8.98|6.98|8.98|6.98|8.97|6.97|0
1687212900000|2023-06-19 22:15:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687213200000|2023-06-19 22:20:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687213500000|2023-06-19 22:25:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687213800000|2023-06-19 22:30:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687214100000|2023-06-19 22:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687214400000|2023-06-19 22:40:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687214700000|2023-06-19 22:45:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687215000000|2023-06-19 22:50:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687215600000|2023-06-19 23:00:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687215900000|2023-06-19 23:05:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687216200000|2023-06-19 23:10:00|8.99|6.99|9|7|9|7|8.98|6.98|0
1687216500000|2023-06-19 23:15:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687216800000|2023-06-19 23:20:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687217100000|2023-06-19 23:25:00|8.98|6.98|8.99|6.99|8.99|6.99|8.97|6.97|0
1687217400000|2023-06-19 23:30:00|9|7|8.97|6.97|9|7|8.97|6.97|0
1687217700000|2023-06-19 23:35:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687218000000|2023-06-19 23:40:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687218300000|2023-06-19 23:45:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687218600000|2023-06-19 23:50:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687218900000|2023-06-19 23:55:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687219200000|2023-06-20 00:00:00|8.98|6.98|8.96|6.96|8.98|6.98|8.95|6.95|0
1687219500000|2023-06-20 00:05:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687219800000|2023-06-20 00:10:00|8.97|6.97|8.98|6.98|8.99|6.99|8.97|6.97|0
1687220100000|2023-06-20 00:15:00|8.99|6.99|8.98|6.98|9|7|8.98|6.98|0
1687220700000|2023-06-20 00:25:00|8.99|6.99|8.98|6.98|8.99|6.99|8.97|6.97|0
1687221000000|2023-06-20 00:30:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687221300000|2023-06-20 00:35:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687221900000|2023-06-20 00:45:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687222200000|2023-06-20 00:50:00|8.98|6.98|8.98|6.98|8.98|6.98|8.97|6.97|0
1687222500000|2023-06-20 00:55:00|8.97|6.97|8.97|6.97|8.98|6.98|8.96|6.96|0
1687222800000|2023-06-20 01:00:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687223100000|2023-06-20 01:05:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687223400000|2023-06-20 01:10:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687223700000|2023-06-20 01:15:00|8.96|6.96|8.97|6.97|8.98|6.98|8.96|6.96|0
1687224000000|2023-06-20 01:20:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687224300000|2023-06-20 01:25:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687224600000|2023-06-20 01:30:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687224900000|2023-06-20 01:35:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687225200000|2023-06-20 01:40:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687225500000|2023-06-20 01:45:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687225800000|2023-06-20 01:50:00|9|7|9|7|9.01|7.01|9|7|0
1687226100000|2023-06-20 01:55:00|9.01|7.01|9.01|7.01|9.02|7.02|9|7|0
1687226400000|2023-06-20 02:00:00|9|7|9|7|9.01|7.01|9|7|0
1687226700000|2023-06-20 02:05:00|9.01|7.01|9.01|7.01|9.02|7.02|9|7|0
1687227000000|2023-06-20 02:10:00|9.02|7.02|9.01|7.01|9.02|7.02|9|7|0
1687227300000|2023-06-20 02:15:00|9|7|9|7|9.01|7.01|9|7|0
1687227600000|2023-06-20 02:20:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687227900000|2023-06-20 02:25:00|9.02|7.02|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228200000|2023-06-20 02:30:00|9.01|7.01|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228500000|2023-06-20 02:35:00|9.01|7.01|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228800000|2023-06-20 02:40:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687229100000|2023-06-20 02:45:00|9|7|9|7|9.01|7.01|8.99|6.99|0
1687229700000|2023-06-20 02:55:00|9.01|7.01|9.01|7.01|9.01|7.01|9|7|0
1687230000000|2023-06-20 03:00:00|9|7|9|7|9.01|7.01|9|7|0
1687230300000|2023-06-20 03:05:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687230600000|2023-06-20 03:10:00|9|7|9|7|9|7|8.99|6.99|0
1687231500000|2023-06-20 03:25:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687231800000|2023-06-20 03:30:00|9|7|9|7|9|7|9|7|0
1687232100000|2023-06-20 03:35:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687232400000|2023-06-20 03:40:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687232700000|2023-06-20 03:45:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687233000000|2023-06-20 03:50:00|9|7|9|7|9|7|8.99|6.99|0
1687233300000|2023-06-20 03:55:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687233600000|2023-06-20 04:00:00|9|7|9|7|9|7|9|7|0
1687233900000|2023-06-20 04:05:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687234200000|2023-06-20 04:10:00|9|7|9|7|9|7|8.99|6.99|0
1687234800000|2023-06-20 04:20:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687235400000|2023-06-20 04:30:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687235700000|2023-06-20 04:35:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687236000000|2023-06-20 04:40:00|9|7|9|7|9|7|8.99|6.99|0
1687236600000|2023-06-20 04:50:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687236900000|2023-06-20 04:55:00|9|7|9.01|7.01|9.01|7.01|8.99|6.99|0
1687237200000|2023-06-20 05:00:00|9|7|8.99|6.99|9.01|7.01|8.99|6.99|0
1687237500000|2023-06-20 05:05:00|9|7|9.01|7.01|9.01|7.01|8.99|6.99|0
1687237800000|2023-06-20 05:10:00|9|7|9|7|9.01|7.01|9|7|0
1687238100000|2023-06-20 05:15:00|9.01|7.01|9.02|7.02|9.02|7.02|9|7|0
1687238400000|2023-06-20 05:20:00|9.03|7.03|9.05|7.05|9.06|7.06|9.02|7.02|0
1687238700000|2023-06-20 05:25:00|9.06|7.06|9.04|7.04|9.06|7.06|9.04|7.04|0
1687239000000|2023-06-20 05:30:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687239300000|2023-06-20 05:35:00|9.03|7.03|9.03|7.03|9.04|7.04|9.03|7.03|0
1687239600000|2023-06-20 05:40:00|9.02|7.02|9.02|7.02|9.02|7.02|9.01|7.01|0
1687239900000|2023-06-20 05:45:00|9.01|7.01|9.01|7.01|9.02|7.02|9.01|7.01|0
1687240200000|2023-06-20 05:50:00|9.02|7.02|9.03|7.03|9.03|7.03|9.02|7.02|0
1687240500000|2023-06-20 05:55:00|9.02|7.02|9.01|7.01|9.03|7.03|9.01|7.01|0
1687240800000|2023-06-20 06:00:00|9.02|7.02|9.02|7.02|9.03|7.03|9.01|7.01|0
1687241100000|2023-06-20 06:05:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687241400000|2023-06-20 06:10:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687241700000|2023-06-20 06:15:00|8.74|7.34|8.69|7.29|8.74|7.34|8.68|7.28|0
1687242000000|2023-06-20 06:20:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1687242300000|2023-06-20 06:25:00|8.67|7.27|8.61|7.21|8.69|7.29|8.49|7.09|0
1687242600000|2023-06-20 06:30:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1687242900000|2023-06-20 06:35:00|8.6|7.2|8.6|7.2|8.62|7.22|8.6|7.2|0
1687243200000|2023-06-20 06:40:00|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1687243500000|2023-06-20 06:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1687243800000|2023-06-20 06:50:00|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1687244100000|2023-06-20 06:55:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1687244400000|2023-06-20 07:00:00|8.62|7.22|8.68|7.28|8.71|7.31|8.62|7.22|0
1687244700000|2023-06-20 07:05:00|8.67|7.27|8.65|7.25|8.68|7.28|8.64|7.24|0
1687245000000|2023-06-20 07:10:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687245300000|2023-06-20 07:15:00|8.64|7.24|8.65|7.25|8.66|7.26|8.63|7.23|0
1687245600000|2023-06-20 07:20:00|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1687245900000|2023-06-20 07:25:00|8.62|7.22|8.59|7.19|8.63|7.23|8.59|7.19|0
1687246200000|2023-06-20 07:30:00|8.6|7.2|8.57|7.17|8.6|7.2|8.57|7.17|0
1687246500000|2023-06-20 07:35:00|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1687246800000|2023-06-20 07:40:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1687247100000|2023-06-20 07:45:00|8.58|7.18|8.57|7.17|8.59|7.19|8.56|7.16|0
1687247400000|2023-06-20 07:50:00|8.56|7.16|8.57|7.17|8.58|7.18|8.55|7.15|0
1687247700000|2023-06-20 07:55:00|8.58|7.18|8.56|7.16|8.58|7.18|8.55|7.15|0
1687248000000|2023-06-20 08:00:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1687248300000|2023-06-20 08:05:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1687248600000|2023-06-20 08:10:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687248900000|2023-06-20 08:15:00|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1687249200000|2023-06-20 08:20:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687249500000|2023-06-20 08:25:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1687249800000|2023-06-20 08:30:00|8.67|7.27|8.7|7.3|8.7|7.3|8.66|7.26|0
1687250100000|2023-06-20 08:35:00|8.69|7.29|8.69|7.29|8.73|7.33|8.69|7.29|0
1687250400000|2023-06-20 08:40:00|8.7|7.3|8.69|7.29|8.7|7.3|8.67|7.27|0
1687250700000|2023-06-20 08:45:00|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1687251000000|2023-06-20 08:50:00|8.56|7.16|8.57|7.17|8.58|7.18|8.55|7.15|0
1687251300000|2023-06-20 08:55:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1687251600000|2023-06-20 09:00:00|8.57|7.17|8.56|7.16|8.57|7.17|8.55|7.15|0
1687251900000|2023-06-20 09:05:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1687252200000|2023-06-20 09:10:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1687252500000|2023-06-20 09:15:00|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1687252800000|2023-06-20 09:20:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1687253100000|2023-06-20 09:25:00|8.67|7.27|8.69|7.29|8.7|7.3|8.67|7.27|0
1687253400000|2023-06-20 09:30:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687253700000|2023-06-20 09:35:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687254000000|2023-06-20 09:40:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1687254300000|2023-06-20 09:45:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1687254600000|2023-06-20 09:50:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687254900000|2023-06-20 09:55:00|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1687255200000|2023-06-20 10:00:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1687255500000|2023-06-20 10:05:00|8.66|7.26|8.63|7.23|8.66|7.26|8.63|7.23|0
1687255800000|2023-06-20 10:10:00|8.62|7.22|8.69|7.29|8.69|7.29|8.62|7.22|0
1687256100000|2023-06-20 10:15:00|8.7|7.3|8.71|7.31|8.72|7.32|8.7|7.3|0
1687256400000|2023-06-20 10:20:00|8.72|7.32|8.71|7.31|8.72|7.32|8.71|7.31|0
1687256700000|2023-06-20 10:25:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1687257000000|2023-06-20 10:30:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687257300000|2023-06-20 10:35:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687257600000|2023-06-20 10:40:00|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1687257900000|2023-06-20 10:45:00|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1687258200000|2023-06-20 10:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687258500000|2023-06-20 10:55:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687258800000|2023-06-20 11:00:00|8.67|7.27|8.67|7.27|8.69|7.29|8.66|7.26|0
1687259100000|2023-06-20 11:05:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1687259400000|2023-06-20 11:10:00|8.67|7.27|8.68|7.28|8.69|7.29|8.66|7.26|0
1687259700000|2023-06-20 11:15:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687260000000|2023-06-20 11:20:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687260300000|2023-06-20 11:25:00|8.67|7.27|8.66|7.26|8.68|7.28|8.66|7.26|0
1687260600000|2023-06-20 11:30:00|8.67|7.27|8.69|7.29|8.69|7.29|8.66|7.26|0
1687260900000|2023-06-20 11:35:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1687261200000|2023-06-20 11:40:00|8.68|7.28|8.65|7.25|8.68|7.28|8.65|7.25|0
1687261500000|2023-06-20 11:45:00|8.66|7.26|8.67|7.27|8.68|7.28|8.65|7.25|0
1687261800000|2023-06-20 11:50:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687262100000|2023-06-20 11:55:00|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1687262400000|2023-06-20 12:00:00|8.64|7.24|8.64|7.24|8.64|7.24|8.63|7.23|0
1687262700000|2023-06-20 12:05:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687263000000|2023-06-20 12:10:00|8.64|7.24|8.64|7.24|8.64|7.24|8.61|7.21|0
1687263300000|2023-06-20 12:15:00|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1687263600000|2023-06-20 12:20:00|8.63|7.23|8.62|7.22|8.63|7.23|8.61|7.21|0
1687263900000|2023-06-20 12:25:00|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1687264200000|2023-06-20 12:30:00|8.64|7.24|8.64|7.24|8.65|7.25|8.61|7.21|0
1687264500000|2023-06-20 12:35:00|8.65|7.25|8.67|7.27|8.67|7.27|8.64|7.24|0
1687264800000|2023-06-20 12:40:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687265100000|2023-06-20 12:45:00|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1687265400000|2023-06-20 12:50:00|8.62|7.22|8.62|7.22|8.64|7.24|8.61|7.21|0
1687265700000|2023-06-20 12:55:00|8.61|7.21|8.61|7.21|8.62|7.22|8.6|7.2|0
1687266000000|2023-06-20 13:00:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687266300000|2023-06-20 13:05:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1687266600000|2023-06-20 13:10:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1687266900000|2023-06-20 13:15:00|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1687267200000|2023-06-20 13:20:00|8.61|7.21|8.65|7.25|8.65|7.25|8.61|7.21|0
1687267500000|2023-06-20 13:25:00|8.66|7.26|8.71|7.31|8.72|7.32|8.65|7.25|0
1687267800000|2023-06-20 13:30:00|8.72|7.32|8.64|7.24|8.76|7.36|8.63|7.23|0
1687268100000|2023-06-20 13:35:00|8.65|7.25|8.64|7.24|8.66|7.26|8.62|7.22|0
1687268400000|2023-06-20 13:40:00|8.63|7.23|8.67|7.27|8.73|7.33|8.63|7.23|0
1687268700000|2023-06-20 13:45:00|8.66|7.26|8.64|7.24|8.68|7.28|8.63|7.23|0
1687269000000|2023-06-20 13:50:00|8.65|7.25|8.69|7.29|8.7|7.3|8.64|7.24|0
1687269300000|2023-06-20 13:55:00|8.68|7.28|8.74|7.34|8.75|7.35|8.68|7.28|0
1687269600000|2023-06-20 14:00:00|8.75|7.35|8.76|7.36|8.8|7.4|8.74|7.34|0
1687269900000|2023-06-20 14:05:00|8.77|7.37|8.64|7.24|8.78|7.38|8.63|7.23|0
1687270200000|2023-06-20 14:10:00|8.65|7.25|8.69|7.29|8.69|7.29|8.6|7.2|0
1687270500000|2023-06-20 14:15:00|8.7|7.3|8.77|7.37|8.78|7.38|8.7|7.3|0
1687270800000|2023-06-20 14:20:00|8.78|7.38|8.86|7.46|8.87|7.47|8.77|7.37|0
1687271100000|2023-06-20 14:25:00|8.85|7.45|8.86|7.46|8.89|7.49|8.57|7.17|0
1687271400000|2023-06-20 14:30:00|8.87|7.47|8.83|7.43|8.89|7.49|8.81|7.41|0
1687271700000|2023-06-20 14:35:00|8.84|7.44|8.84|7.44|8.86|7.46|8.82|7.42|0
1687272000000|2023-06-20 14:40:00|8.83|7.43|8.79|7.39|8.84|7.44|8.78|7.38|0
1687272300000|2023-06-20 14:45:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687272600000|2023-06-20 14:50:00|8.78|7.38|8.81|7.41|8.83|7.43|8.76|7.36|0
1687272900000|2023-06-20 14:55:00|8.82|7.42|8.79|7.39|8.83|7.43|8.77|7.37|0
1687273200000|2023-06-20 15:00:00|8.78|7.38|8.74|7.34|8.78|7.38|8.71|7.31|0
1687273500000|2023-06-20 15:05:00|8.73|7.33|8.75|7.35|8.76|7.36|8.71|7.31|0
1687273800000|2023-06-20 15:10:00|8.76|7.36|8.77|7.37|8.78|7.38|8.75|7.35|0
1687274100000|2023-06-20 15:15:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687274400000|2023-06-20 15:20:00|8.78|7.38|8.79|7.39|8.79|7.39|8.76|7.36|0
1687274700000|2023-06-20 15:25:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687275000000|2023-06-20 15:30:00|8.76|7.36|8.75|7.35|8.77|7.37|8.72|7.32|0
1687275300000|2023-06-20 15:35:00|8.74|7.34|8.72|7.32|8.75|7.35|8.71|7.31|0
1687275600000|2023-06-20 15:40:00|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1687275900000|2023-06-20 15:45:00|8.76|7.36|8.7|7.3|8.76|7.36|8.7|7.3|0
1687276200000|2023-06-20 15:50:00|8.71|7.31|8.72|7.32|8.73|7.33|8.7|7.3|0
1687276500000|2023-06-20 15:55:00|8.71|7.31|8.74|7.34|8.74|7.34|8.7|7.3|0
1687276800000|2023-06-20 16:00:00|8.73|7.33|8.75|7.35|8.76|7.36|8.72|7.32|0
1687277100000|2023-06-20 16:05:00|8.76|7.36|8.75|7.35|8.77|7.37|8.72|7.32|0
1687277400000|2023-06-20 16:10:00|8.74|7.34|8.7|7.3|8.74|7.34|8.68|7.28|0
1687277700000|2023-06-20 16:15:00|8.71|7.31|8.69|7.29|8.71|7.31|8.68|7.28|0
1687278000000|2023-06-20 16:20:00|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1687278300000|2023-06-20 16:25:00|8.63|7.23|8.59|7.19|8.63|7.23|8.57|7.17|0
1687278600000|2023-06-20 16:30:00|8.58|7.18|8.74|7.34|8.89|7.49|8.57|7.17|0
1687278900000|2023-06-20 16:35:00|8.73|7.33|8.72|7.32|8.74|7.34|8.69|7.29|0
1687279200000|2023-06-20 16:40:00|8.71|7.31|8.68|7.28|8.71|7.31|8.66|7.26|0
1687279500000|2023-06-20 16:45:00|8.67|7.27|8.66|7.26|8.69|7.29|8.65|7.25|0
1687279800000|2023-06-20 16:50:00|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1687280100000|2023-06-20 16:55:00|8.67|7.27|8.66|7.26|8.69|7.29|8.66|7.26|0
1687280400000|2023-06-20 17:00:00|8.67|7.27|8.67|7.27|8.68|7.28|8.65|7.25|0
1687280700000|2023-06-20 17:05:00|8.68|7.28|8.69|7.29|8.72|7.32|8.68|7.28|0
1687281000000|2023-06-20 17:10:00|8.68|7.28|8.67|7.27|8.7|7.3|8.65|7.25|0
1687281300000|2023-06-20 17:15:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1687281600000|2023-06-20 17:20:00|8.65|7.25|8.61|7.21|8.65|7.25|8.59|7.19|0
1687281900000|2023-06-20 17:25:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1687282200000|2023-06-20 17:30:00|8.62|7.22|8.62|7.22|8.64|7.24|8.6|7.2|0
1687282500000|2023-06-20 17:35:00|8.63|7.23|8.66|7.26|8.67|7.27|8.62|7.22|0
1687282800000|2023-06-20 17:40:00|8.65|7.25|8.64|7.24|8.65|7.25|8.63|7.23|0
1687283100000|2023-06-20 17:45:00|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1687283400000|2023-06-20 17:50:00|8.64|7.24|8.68|7.28|8.68|7.28|8.63|7.23|0
1687283700000|2023-06-20 17:55:00|8.67|7.27|8.71|7.31|8.72|7.32|8.67|7.27|0
1687284000000|2023-06-20 18:00:00|8.72|7.32|8.69|7.29|8.72|7.32|8.68|7.28|0
1687284300000|2023-06-20 18:05:00|8.68|7.28|8.71|7.31|8.72|7.32|8.68|7.28|0
1687284600000|2023-06-20 18:10:00|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1687284900000|2023-06-20 18:15:00|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1687285200000|2023-06-20 18:20:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687285500000|2023-06-20 18:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.63|7.23|0
1687285800000|2023-06-20 18:30:00|8.64|7.24|8.66|7.26|8.67|7.27|8.63|7.23|0
1687286100000|2023-06-20 18:35:00|8.65|7.25|8.67|7.27|8.69|7.29|8.65|7.25|0
1687286400000|2023-06-20 18:40:00|8.68|7.28|8.7|7.3|8.72|7.32|8.68|7.28|0
1687286700000|2023-06-20 18:45:00|8.71|7.31|8.69|7.29|8.73|7.33|8.68|7.28|0
1687287000000|2023-06-20 18:50:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1687287300000|2023-06-20 18:55:00|8.7|7.3|8.68|7.28|8.7|7.3|8.67|7.27|0
1687287600000|2023-06-20 19:00:00|8.67|7.27|8.7|7.3|8.71|7.31|8.66|7.26|0
1687287900000|2023-06-20 19:05:00|8.71|7.31|8.69|7.29|8.73|7.33|8.69|7.29|0
1687288200000|2023-06-20 19:10:00|8.7|7.3|8.69|7.29|8.72|7.32|8.68|7.28|0
1687288500000|2023-06-20 19:15:00|8.7|7.3|8.72|7.32|8.73|7.33|8.7|7.3|0
1687288800000|2023-06-20 19:20:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1687289100000|2023-06-20 19:25:00|8.7|7.3|8.7|7.3|8.72|7.32|8.69|7.29|0
1687289400000|2023-06-20 19:30:00|8.69|7.29|8.73|7.33|8.74|7.34|8.68|7.28|0
1687289700000|2023-06-20 19:35:00|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1687290000000|2023-06-20 19:40:00|8.72|7.32|8.67|7.27|8.73|7.33|8.67|7.27|0
1687290300000|2023-06-20 19:45:00|8.68|7.28|8.66|7.26|8.69|7.29|8.66|7.26|0
1687290600000|2023-06-20 19:50:00|8.65|7.25|8.69|7.29|8.7|7.3|8.62|7.22|0
1687290900000|2023-06-20 19:55:00|8.71|7.31|8.72|7.32|8.72|7.32|8.68|7.28|0
1687291200000|2023-06-20 20:00:00|8.71|7.31|8.77|7.37|8.8|7.4|8.71|7.31|0
1687291500000|2023-06-20 20:05:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1687291800000|2023-06-20 20:10:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687292100000|2023-06-20 20:15:00|9.07|7.07|9.06|7.06|9.07|7.07|9.06|7.06|0
1687292400000|2023-06-20 20:20:00|9.07|7.07|9.05|7.05|9.07|7.07|9.04|7.04|0
1687292700000|2023-06-20 20:25:00|9.04|7.04|9.04|7.04|9.04|7.04|9.03|7.03|0
1687293300000|2023-06-20 20:35:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687293600000|2023-06-20 20:40:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687294200000|2023-06-20 20:50:00|9.05|7.05|9.05|7.05|9.05|7.05|9.04|7.04|0
1687294500000|2023-06-20 20:55:00|9.06|7.06|9.06|7.06|9.06|7.06|9.05|7.05|0
1687294800000|2023-06-20 21:00:00|9.05|7.05|9.05|7.05|9.06|7.06|9.05|7.05|0
1687296000000|2023-06-20 21:20:00|9.06|7.06|9.06|7.06|9.06|7.06|9.06|7.06|0
1687296300000|2023-06-20 21:25:00|9.05|7.05|9.05|7.05|9.05|7.05|9.05|7.05|0
1687296900000|2023-06-20 21:35:00|9.06|7.06|9.06|7.06|9.06|7.06|9.06|7.06|0
1687298100000|2023-06-20 21:55:00|9.05|7.05|9.05|7.05|9.05|7.05|9.05|7.05|0
1687298400000|2023-06-20 22:00:00|9.04|7.04|9.03|7.03|9.04|7.04|9.03|7.03|0
1687298700000|2023-06-20 22:05:00|9.04|7.04|9.04|7.04|9.04|7.04|9.04|7.04|0
1687299000000|2023-06-20 22:10:00|9.03|7.03|9.05|7.05|9.05|7.05|9.03|7.03|0
1687299300000|2023-06-20 22:15:00|9.04|7.04|9.05|7.05|9.06|7.06|9.04|7.04|0
1687299600000|2023-06-20 22:20:00|9.04|7.04|9.04|7.04|9.05|7.05|9.04|7.04|0
1687299900000|2023-06-20 22:25:00|9.03|7.03|9.03|7.03|9.03|7.03|9.03|7.03|0
1687300200000|2023-06-20 22:30:00|9.02|7.02|9.04|7.04|9.04|7.04|9.01|7.01|0
1687300500000|2023-06-20 22:35:00|9.05|7.05|9.03|7.03|9.05|7.05|9.03|7.03|0
1687300800000|2023-06-20 22:40:00|9.04|7.04|9.03|7.03|9.05|7.05|9.02|7.02|0
1687301100000|2023-06-20 22:45:00|9.04|7.04|9.04|7.04|9.05|7.05|9.03|7.03|0
1687301400000|2023-06-20 22:50:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687302000000|2023-06-20 23:00:00|9.03|7.03|9.03|7.03|9.04|7.04|9.03|7.03|0
1687302300000|2023-06-20 23:05:00|9.04|7.04|9.03|7.03|9.04|7.04|9.03|7.03|0
1687302600000|2023-06-20 23:10:00|9.02|7.02|9.02|7.02|9.03|7.03|9.02|7.02|0
1687302900000|2023-06-20 23:15:00|9.03|7.03|9.03|7.03|9.03|7.03|9.02|7.02|0
1687303200000|2023-06-20 23:20:00|9.02|7.02|9.01|7.01|9.02|7.02|9.01|7.01|0
1687303500000|2023-06-20 23:25:00|9.02|7.02|9.01|7.01|9.02|7.02|9.01|7.01|0
1687303800000|2023-06-20 23:30:00|9|7|9.01|7.01|9.01|7.01|9|7|0
1687304100000|2023-06-20 23:35:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687304400000|2023-06-20 23:40:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687304700000|2023-06-20 23:45:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687305000000|2023-06-20 23:50:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687305300000|2023-06-20 23:55:00|8.98|6.98|8.98|6.98|8.99|6.99|8.97|6.97|0
1687305600000|2023-06-21 00:00:00|8.99|6.99|8.99|6.99|8.99|6.99|8.97|6.97|0
1687305900000|2023-06-21 00:05:00|9|7|8.98|6.98|9|7|8.98|6.98|0
1687306200000|2023-06-21 00:10:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687306500000|2023-06-21 00:15:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687306800000|2023-06-21 00:20:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687307100000|2023-06-21 00:25:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687307400000|2023-06-21 00:30:00|8.96|6.96|8.98|6.98|8.98|6.98|8.96|6.96|0
1687307700000|2023-06-21 00:35:00|8.97|6.97|8.95|6.95|8.98|6.98|8.95|6.95|0
1687308000000|2023-06-21 00:40:00|8.94|6.94|8.95|6.95|8.96|6.96|8.94|6.94|0
1687308300000|2023-06-21 00:45:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687308600000|2023-06-21 00:50:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687308900000|2023-06-21 00:55:00|8.96|6.96|8.96|6.96|8.96|6.96|8.95|6.95|0
1687309500000|2023-06-21 01:05:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687309800000|2023-06-21 01:10:00|8.96|6.96|8.96|6.96|8.97|6.97|8.95|6.95|0
1687310100000|2023-06-21 01:15:00|8.97|6.97|8.96|6.96|8.98|6.98|8.96|6.96|0
1687310400000|2023-06-21 01:20:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687310700000|2023-06-21 01:25:00|8.97|6.97|8.96|6.96|8.98|6.98|8.96|6.96|0
1687311000000|2023-06-21 01:30:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687311300000|2023-06-21 01:35:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687311600000|2023-06-21 01:40:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687311900000|2023-06-21 01:45:00|8.98|6.98|8.96|6.96|8.98|6.98|8.96|6.96|0
1687312200000|2023-06-21 01:50:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687312500000|2023-06-21 01:55:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687312800000|2023-06-21 02:00:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687313100000|2023-06-21 02:05:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687313700000|2023-06-21 02:15:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687314000000|2023-06-21 02:20:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687314300000|2023-06-21 02:25:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687314600000|2023-06-21 02:30:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687314900000|2023-06-21 02:35:00|8.97|6.97|8.99|6.99|8.99|6.99|8.97|6.97|0
1687315200000|2023-06-21 02:40:00|8.98|6.98|8.99|6.99|9|7|8.98|6.98|0
1687315500000|2023-06-21 02:45:00|9|7|8.99|6.99|9.01|7.01|8.99|6.99|0
1687316100000|2023-06-21 02:55:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687316400000|2023-06-21 03:00:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687316700000|2023-06-21 03:05:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687317000000|2023-06-21 03:10:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687317300000|2023-06-21 03:15:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687317900000|2023-06-21 03:25:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687318200000|2023-06-21 03:30:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687318500000|2023-06-21 03:35:00|9|7|9|7|9.01|7.01|9|7|0
1687318800000|2023-06-21 03:40:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687319400000|2023-06-21 03:50:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687320300000|2023-06-21 04:05:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687321200000|2023-06-21 04:20:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687321500000|2023-06-21 04:25:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687322100000|2023-06-21 04:35:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687322700000|2023-06-21 04:45:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687323300000|2023-06-21 04:55:00|8.95|6.95|8.95|6.95|8.96|6.96|8.95|6.95|0
1687323600000|2023-06-21 05:00:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687323900000|2023-06-21 05:05:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687324200000|2023-06-21 05:10:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687324500000|2023-06-21 05:15:00|8.97|6.97|8.96|6.96|8.97|6.97|8.95|6.95|0
1687324800000|2023-06-21 05:20:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687325100000|2023-06-21 05:25:00|8.97|6.97|8.98|6.98|8.99|6.99|8.97|6.97|0
1687325400000|2023-06-21 05:30:00|8.99|6.99|9|7|9.01|7.01|8.98|6.98|0
1687325700000|2023-06-21 05:35:00|9.01|7.01|9|7|9.01|7.01|8.99|6.99|0
1687326000000|2023-06-21 05:40:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687326300000|2023-06-21 05:45:00|9.01|7.01|9|7|9.01|7.01|9|7|0
1687326600000|2023-06-21 05:50:00|9.01|7.01|9.01|7.01|9.01|7.01|9|7|0
1687326900000|2023-06-21 05:55:00|9|7|9|7|9.01|7.01|9|7|0
1687327200000|2023-06-21 06:00:00|8.99|6.99|9.04|7.04|9.04|7.04|8.99|6.99|0
1687327500000|2023-06-21 06:05:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1687327800000|2023-06-21 06:10:00|8.76|7.36|8.72|7.32|8.77|7.37|8.72|7.32|0
1687328100000|2023-06-21 06:15:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687328400000|2023-06-21 06:20:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1687328700000|2023-06-21 06:25:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1687329000000|2023-06-21 06:30:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1687329300000|2023-06-21 06:35:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1687329600000|2023-06-21 06:40:00|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1687329900000|2023-06-21 06:45:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687330200000|2023-06-21 06:50:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1687330500000|2023-06-21 06:55:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1687330800000|2023-06-21 07:00:00|8.76|7.36|8.8|7.4|8.81|7.41|8.76|7.36|0
1687331100000|2023-06-21 07:05:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1687331400000|2023-06-21 07:10:00|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1687331700000|2023-06-21 07:15:00|8.74|7.34|8.74|7.34|8.75|7.35|8.71|7.31|0
1687332000000|2023-06-21 07:20:00|8.75|7.35|8.75|7.35|8.77|7.37|8.73|7.33|0
1687332300000|2023-06-21 07:25:00|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1687332600000|2023-06-21 07:30:00|8.71|7.31|8.7|7.3|8.72|7.32|8.68|7.28|0
1687332900000|2023-06-21 07:35:00|8.71|7.31|8.74|7.34|8.75|7.35|8.7|7.3|0
1687333200000|2023-06-21 07:40:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1687333500000|2023-06-21 07:45:00|8.73|7.33|8.71|7.31|8.74|7.34|8.7|7.3|0
1687333800000|2023-06-21 07:50:00|8.7|7.3|8.72|7.32|8.73|7.33|8.7|7.3|0
1687334100000|2023-06-21 07:55:00|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1687334400000|2023-06-21 08:00:00|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1687334700000|2023-06-21 08:05:00|8.71|7.31|8.7|7.3|8.73|7.33|8.7|7.3|0
1687335000000|2023-06-21 08:10:00|8.69|7.29|8.69|7.29|8.7|7.3|8.67|7.27|0
1687335300000|2023-06-21 08:15:00|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1687335600000|2023-06-21 08:20:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687335900000|2023-06-21 08:25:00|8.67|7.27|8.68|7.28|8.69|7.29|8.67|7.27|0
1687336200000|2023-06-21 08:30:00|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1687336500000|2023-06-21 08:35:00|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1687336800000|2023-06-21 08:40:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1687337100000|2023-06-21 08:45:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687337400000|2023-06-21 08:50:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687337700000|2023-06-21 08:55:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1687338000000|2023-06-21 09:00:00|8.67|7.27|8.68|7.28|8.69|7.29|8.66|7.26|0
1687338300000|2023-06-21 09:05:00|8.69|7.29|8.69|7.29|8.69|7.29|8.67|7.27|0
1687338600000|2023-06-21 09:10:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687338900000|2023-06-21 09:15:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687339200000|2023-06-21 09:20:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1687339500000|2023-06-21 09:25:00|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1687339800000|2023-06-21 09:30:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1687340100000|2023-06-21 09:35:00|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1687340400000|2023-06-21 09:40:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1687340700000|2023-06-21 09:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1687341000000|2023-06-21 09:50:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1687341300000|2023-06-21 09:55:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1687341600000|2023-06-21 10:00:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1687341900000|2023-06-21 10:05:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1687342200000|2023-06-21 10:10:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1687342800000|2023-06-21 10:20:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687343100000|2023-06-21 10:25:00|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1687343400000|2023-06-21 10:30:00|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1687343700000|2023-06-21 10:35:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687344000000|2023-06-21 10:40:00|8.64|7.24|8.65|7.25|8.65|7.25|8.63|7.23|0
1687344300000|2023-06-21 10:45:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1687344600000|2023-06-21 10:50:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1687344900000|2023-06-21 10:55:00|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1687345200000|2023-06-21 11:00:00|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1687345500000|2023-06-21 11:05:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1687345800000|2023-06-21 11:10:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687346100000|2023-06-21 11:15:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1687346400000|2023-06-21 11:20:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687346700000|2023-06-21 11:25:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1687347000000|2023-06-21 11:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1687347300000|2023-06-21 11:35:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1687347600000|2023-06-21 11:40:00|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1687348200000|2023-06-21 11:50:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687348500000|2023-06-21 11:55:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687348800000|2023-06-21 12:00:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1687349100000|2023-06-21 12:05:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1687349400000|2023-06-21 12:10:00|8.73|7.33|8.75|7.35|8.75|7.35|8.72|7.32|0
1687349700000|2023-06-21 12:15:00|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1687350000000|2023-06-21 12:20:00|8.76|7.36|8.77|7.37|8.77|7.37|8.75|7.35|0
1687350300000|2023-06-21 12:25:00|8.78|7.38|8.81|7.41|8.81|7.41|8.77|7.37|0
1687350600000|2023-06-21 12:30:00|8.8|7.4|8.8|7.4|8.82|7.42|8.75|7.35|0
1687350900000|2023-06-21 12:35:00|8.81|7.41|8.8|7.4|8.84|7.44|8.79|7.39|0
1687351200000|2023-06-21 12:40:00|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1687351500000|2023-06-21 12:45:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1687351800000|2023-06-21 12:50:00|8.8|7.4|8.81|7.41|8.82|7.42|8.79|7.39|0
1687352100000|2023-06-21 12:55:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1687352400000|2023-06-21 13:00:00|8.82|7.42|8.82|7.42|8.82|7.42|8.8|7.4|0
1687352700000|2023-06-21 13:05:00|8.83|7.43|8.84|7.44|8.85|7.45|8.81|7.41|0
1687353000000|2023-06-21 13:10:00|8.83|7.43|8.83|7.43|8.85|7.45|8.82|7.42|0
1687353300000|2023-06-21 13:15:00|8.84|7.44|8.83|7.43|8.85|7.45|8.83|7.43|0
1687353600000|2023-06-21 13:20:00|8.84|7.44|8.8|7.4|8.84|7.44|8.8|7.4|0
1687353900000|2023-06-21 13:25:00|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1687354200000|2023-06-21 13:30:00|8.83|7.43|8.88|7.48|8.9|7.5|8.83|7.43|0
1687354500000|2023-06-21 13:35:00|8.89|7.49|8.7|7.3|8.89|7.49|8.66|7.26|0
1687354800000|2023-06-21 13:40:00|8.71|7.31|8.7|7.3|8.73|7.33|8.68|7.28|0
1687355100000|2023-06-21 13:45:00|8.71|7.31|8.69|7.29|8.72|7.32|8.64|7.24|0
1687355400000|2023-06-21 13:50:00|8.7|7.3|8.72|7.32|8.74|7.34|8.69|7.29|0
1687355700000|2023-06-21 13:55:00|8.71|7.31|8.67|7.27|8.72|7.32|8.2|6.8|0
1687356000000|2023-06-21 14:00:00|8.66|7.26|8.74|7.34|8.77|7.37|8.65|7.25|0
1687356300000|2023-06-21 14:05:00|8.73|7.33|8.71|7.31|8.77|7.37|8.66|7.26|0
1687356600000|2023-06-21 14:10:00|8.69|7.29|8.63|7.23|8.71|7.31|8.63|7.23|0
1687356900000|2023-06-21 14:15:00|8.64|7.24|8.63|7.23|8.64|7.24|8.56|7.16|0
1687357200000|2023-06-21 14:20:00|8.62|7.22|8.63|7.23|8.65|7.25|8.6|7.2|0
1687357500000|2023-06-21 14:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.6|7.2|0
1687357800000|2023-06-21 14:30:00|8.62|7.22|8.6|7.2|8.64|7.24|8.58|7.18|0
1687358100000|2023-06-21 14:35:00|8.61|7.21|8.59|7.19|8.64|7.24|8.58|7.18|0
1687358400000|2023-06-21 14:40:00|8.58|7.18|8.83|7.43|8.83|7.43|8.58|7.18|0
1687358700000|2023-06-21 14:45:00|8.84|7.44|8.87|7.47|8.88|7.48|8.82|7.42|0
1687359000000|2023-06-21 14:50:00|8.86|7.46|8.71|7.31|8.91|7.51|8.7|7.3|0
1687359300000|2023-06-21 14:55:00|8.7|7.3|8.65|7.25|8.71|7.31|8.65|7.25|0
1687359600000|2023-06-21 15:00:00|8.64|7.24|8.68|7.28|8.69|7.29|8.62|7.22|0
1687359900000|2023-06-21 15:05:00|8.69|7.29|8.61|7.21|8.76|7.36|8.61|7.21|0
1687360200000|2023-06-21 15:10:00|8.6|7.2|8.6|7.2|8.63|7.23|8.58|7.18|0
1687360500000|2023-06-21 15:15:00|8.59|7.19|8.62|7.22|8.63|7.23|8.59|7.19|0
1687360800000|2023-06-21 15:20:00|8.63|7.23|8.58|7.18|8.63|7.23|8.55|7.15|0
1687361100000|2023-06-21 15:25:00|8.57|7.17|8.51|7.11|8.57|7.17|8.51|7.11|0
1687361400000|2023-06-21 15:30:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1687361700000|2023-06-21 15:35:00|8.51|7.11|8.46|7.06|8.52|7.12|8.44|7.04|0
1687362000000|2023-06-21 15:40:00|8.45|7.05|8.48|7.08|8.48|7.08|8.43|7.03|0
1687362300000|2023-06-21 15:45:00|8.47|7.07|8.47|7.07|8.47|7.07|8.45|7.05|0
1687362600000|2023-06-21 15:50:00|8.48|7.08|8.52|7.12|8.52|7.12|8.47|7.07|0
1687362900000|2023-06-21 15:55:00|8.53|7.13|8.54|7.14|8.54|7.14|8.5|7.1|0
1687363200000|2023-06-21 16:00:00|8.52|7.12|8.5|7.1|8.54|7.14|8.49|7.09|0
1687363500000|2023-06-21 16:05:00|8.49|7.09|8.47|7.07|8.49|7.09|8.45|7.05|0
1687363800000|2023-06-21 16:10:00|8.46|7.06|8.46|7.06|8.49|7.09|8.46|7.06|0
1687364100000|2023-06-21 16:15:00|8.47|7.07|8.43|7.03|8.47|7.07|8.4|7|0
1687364400000|2023-06-21 16:20:00|8.44|7.04|8.54|7.14|8.55|7.15|8.43|7.03|0
1687364700000|2023-06-21 16:25:00|8.55|7.15|8.54|7.14|8.58|7.18|8.54|7.14|0
1687365000000|2023-06-21 16:30:00|8.53|7.13|8.54|7.14|8.54|7.14|8.5|7.1|0
1687365300000|2023-06-21 16:35:00|8.55|7.15|8.54|7.14|8.57|7.17|8.54|7.14|0
1687365600000|2023-06-21 16:40:00|8.53|7.13|8.56|7.16|8.56|7.16|8.52|7.12|0
1687365900000|2023-06-21 16:45:00|8.57|7.17|8.61|7.21|8.61|7.21|8.57|7.17|0
1687366200000|2023-06-21 16:50:00|8.6|7.2|8.6|7.2|8.61|7.21|8.56|7.16|0
1687366500000|2023-06-21 16:55:00|8.61|7.21|8.61|7.21|8.63|7.23|8.59|7.19|0
1687366800000|2023-06-21 17:00:00|8.62|7.22|8.61|7.21|8.67|7.27|8.61|7.21|0
1687367100000|2023-06-21 17:05:00|8.62|7.22|8.58|7.18|8.63|7.23|8.58|7.18|0
1687367400000|2023-06-21 17:10:00|8.57|7.17|8.62|7.22|8.62|7.22|8.57|7.17|0
1687367700000|2023-06-21 17:15:00|8.63|7.23|8.62|7.22|8.63|7.23|8.6|7.2|0
1687368000000|2023-06-21 17:20:00|8.63|7.23|8.65|7.25|8.65|7.25|8.62|7.22|0
1687368300000|2023-06-21 17:25:00|8.66|7.26|8.64|7.24|8.66|7.26|8.61|7.21|0
1687368600000|2023-06-21 17:30:00|8.63|7.23|8.62|7.22|8.65|7.25|8.61|7.21|0
1687368900000|2023-06-21 17:35:00|8.63|7.23|8.59|7.19|8.63|7.23|8.59|7.19|0
1687369200000|2023-06-21 17:40:00|8.58|7.18|8.61|7.21|8.62|7.22|8.58|7.18|0
1687369500000|2023-06-21 17:45:00|8.6|7.2|8.58|7.18|8.61|7.21|8.56|7.16|0
1687369800000|2023-06-21 17:50:00|8.59|7.19|8.56|7.16|8.59|7.19|8.55|7.15|0
1687370100000|2023-06-21 17:55:00|8.55|7.15|8.53|7.13|8.57|7.17|8.53|7.13|0
1687370400000|2023-06-21 18:00:00|8.54|7.14|8.54|7.14|8.55|7.15|8.53|7.13|0
1687370700000|2023-06-21 18:05:00|8.53|7.13|8.54|7.14|8.54|7.14|8.52|7.12|0
1687371000000|2023-06-21 18:10:00|8.55|7.15|8.51|7.11|8.55|7.15|8.5|7.1|0
1687371300000|2023-06-21 18:15:00|8.5|7.1|8.46|7.06|8.51|7.11|8.45|7.05|0
1687371600000|2023-06-21 18:20:00|8.45|7.05|8.43|7.03|8.46|7.06|8.43|7.03|0
1687371900000|2023-06-21 18:25:00|8.44|7.04|8.55|7.15|8.7|7.3|8.44|7.04|0
1687372200000|2023-06-21 18:30:00|8.54|7.14|8.53|7.13|8.55|7.15|8.52|7.12|0
1687372500000|2023-06-21 18:35:00|8.52|7.12|8.55|7.15|8.57|7.17|8.52|7.12|0
1687372800000|2023-06-21 18:40:00|8.56|7.16|8.56|7.16|8.59|7.19|8.55|7.15|0
1687373100000|2023-06-21 18:45:00|8.57|7.17|8.59|7.19|8.6|7.2|8.57|7.17|0
1687373400000|2023-06-21 18:50:00|8.58|7.18|8.55|7.15|8.58|7.18|8.54|7.14|0
1687373700000|2023-06-21 18:55:00|8.56|7.16|8.57|7.17|8.59|7.19|8.56|7.16|0
1687374000000|2023-06-21 19:00:00|8.58|7.18|8.64|7.24|8.64|7.24|8.57|7.17|0
1687374300000|2023-06-21 19:05:00|8.66|7.26|8.63|7.23|8.66|7.26|8.62|7.22|0
1687374600000|2023-06-21 19:10:00|8.62|7.22|8.6|7.2|8.64|7.24|8.6|7.2|0
1687374900000|2023-06-21 19:15:00|8.61|7.21|8.61|7.21|8.62|7.22|8.59|7.19|0
1687375200000|2023-06-21 19:20:00|8.6|7.2|8.65|7.25|8.66|7.26|8.6|7.2|0
1687375500000|2023-06-21 19:25:00|8.64|7.24|8.68|7.28|8.68|7.28|8.64|7.24|0
1687375800000|2023-06-21 19:30:00|8.67|7.27|8.75|7.35|8.76|7.36|8.67|7.27|0
1687376100000|2023-06-21 19:35:00|8.76|7.36|8.77|7.37|8.81|7.41|8.74|7.34|0
1687376400000|2023-06-21 19:40:00|8.78|7.38|8.73|7.33|8.78|7.38|8.72|7.32|0
1687376700000|2023-06-21 19:45:00|8.74|7.34|8.71|7.31|8.74|7.34|8.7|7.3|0
1687377000000|2023-06-21 19:50:00|8.7|7.3|8.53|7.13|8.72|7.32|8.48|7.08|0
1687377300000|2023-06-21 19:55:00|8.54|7.14|8.59|7.19|8.62|7.22|8.54|7.14|0
1687377600000|2023-06-21 20:00:00|8.57|7.17|8.57|7.17|8.6|7.2|8.56|7.16|0
1687377900000|2023-06-21 20:05:00|8.56|7.16|8.55|7.15|8.57|7.17|8.55|7.15|0
1687378200000|2023-06-21 20:10:00|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1687378500000|2023-06-21 20:15:00|8.87|6.87|8.89|6.89|8.89|6.89|8.87|6.87|0
1687378800000|2023-06-21 20:20:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687379400000|2023-06-21 20:30:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1687379700000|2023-06-21 20:35:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380000000|2023-06-21 20:40:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380300000|2023-06-21 20:45:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380600000|2023-06-21 20:50:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1687381200000|2023-06-21 21:00:00|8.89|6.89|8.87|6.87|8.89|6.89|8.87|6.87|0
1687381500000|2023-06-21 21:05:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687381800000|2023-06-21 21:10:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687382100000|2023-06-21 21:15:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687383000000|2023-06-21 21:30:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687383600000|2023-06-21 21:40:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687383900000|2023-06-21 21:45:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687384200000|2023-06-21 21:50:00|8.87|6.87|8.87|6.87|8.88|6.88|8.87|6.87|0
1687384500000|2023-06-21 21:55:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687384800000|2023-06-21 22:00:00|8.87|6.87|8.84|6.84|8.88|6.88|8.84|6.84|0
1687385100000|2023-06-21 22:05:00|8.85|6.85|8.85|6.85|8.85|6.85|8.84|6.84|0
1687385400000|2023-06-21 22:10:00|8.84|6.84|8.86|6.86|8.87|6.87|8.84|6.84|0
1687385700000|2023-06-21 22:15:00|8.87|6.87|8.78|6.78|8.87|6.87|8.77|6.77|0
1687386000000|2023-06-21 22:20:00|8.79|6.79|8.79|6.79|8.8|6.8|8.78|6.78|0
1687386300000|2023-06-21 22:25:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687386600000|2023-06-21 22:30:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687387200000|2023-06-21 22:40:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687387500000|2023-06-21 22:45:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1687387800000|2023-06-21 22:50:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687388100000|2023-06-21 22:55:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687388400000|2023-06-21 23:00:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1687388700000|2023-06-21 23:05:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687389300000|2023-06-21 23:15:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687389900000|2023-06-21 23:25:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687390200000|2023-06-21 23:30:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687390800000|2023-06-21 23:40:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687391100000|2023-06-21 23:45:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687391400000|2023-06-21 23:50:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687392000000|2023-06-22 00:00:00|8.75|6.75|8.74|6.74|8.76|6.76|8.74|6.74|0
1687392300000|2023-06-22 00:05:00|8.75|6.75|8.75|6.75|8.76|6.76|8.74|6.74|0
1687392600000|2023-06-22 00:10:00|8.74|6.74|8.74|6.74|8.75|6.75|8.74|6.74|0
1687392900000|2023-06-22 00:15:00|8.75|6.75|8.73|6.73|8.75|6.75|8.72|6.72|0
1687393200000|2023-06-22 00:20:00|8.74|6.74|8.75|6.75|8.75|6.75|8.73|6.73|0
1687393500000|2023-06-22 00:25:00|8.74|6.74|8.74|6.74|8.75|6.75|8.74|6.74|0
1687393800000|2023-06-22 00:30:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687394100000|2023-06-22 00:35:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687394400000|2023-06-22 00:40:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687394700000|2023-06-22 00:45:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687395000000|2023-06-22 00:50:00|8.77|6.77|8.77|6.77|8.78|6.78|8.76|6.76|0
1687395300000|2023-06-22 00:55:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687395600000|2023-06-22 01:00:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687395900000|2023-06-22 01:05:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1687396200000|2023-06-22 01:10:00|8.77|6.77|8.77|6.77|8.77|6.77|8.76|6.76|0
1687396500000|2023-06-22 01:15:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687396800000|2023-06-22 01:20:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687397100000|2023-06-22 01:25:00|8.79|6.79|8.79|6.79|8.79|6.79|8.79|6.79|0
1687397400000|2023-06-22 01:30:00|8.8|6.8|8.8|6.8|8.8|6.8|8.79|6.79|0
1687397700000|2023-06-22 01:35:00|8.81|6.81|8.79|6.79|8.81|6.81|8.79|6.79|0
1687398300000|2023-06-22 01:45:00|8.8|6.8|8.8|6.8|8.81|6.81|8.79|6.79|0
1687398600000|2023-06-22 01:50:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687398900000|2023-06-22 01:55:00|8.8|6.8|8.8|6.8|8.8|6.8|8.8|6.8|0
1687399200000|2023-06-22 02:00:00|8.81|6.81|8.81|6.81|8.81|6.81|8.8|6.8|0
1687399500000|2023-06-22 02:05:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1687399800000|2023-06-22 02:10:00|8.82|6.82|8.85|6.85|8.85|6.85|8.82|6.82|0
1687400100000|2023-06-22 02:15:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687400400000|2023-06-22 02:20:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687400700000|2023-06-22 02:25:00|8.84|6.84|8.82|6.82|8.84|6.84|8.82|6.82|0
1687401000000|2023-06-22 02:30:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687401300000|2023-06-22 02:35:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1687401600000|2023-06-22 02:40:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687401900000|2023-06-22 02:45:00|8.79|6.79|8.8|6.8|8.8|6.8|8.79|6.79|0
1687402200000|2023-06-22 02:50:00|8.79|6.79|8.8|6.8|8.8|6.8|8.79|6.79|0
1687402500000|2023-06-22 02:55:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687402800000|2023-06-22 03:00:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687403100000|2023-06-22 03:05:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687403700000|2023-06-22 03:15:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687404000000|2023-06-22 03:20:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1687404300000|2023-06-22 03:25:00|8.82|6.82|8.82|6.82|8.82|6.82|8.81|6.81|0
1687404600000|2023-06-22 03:30:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687404900000|2023-06-22 03:35:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687405200000|2023-06-22 03:40:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687405500000|2023-06-22 03:45:00|8.79|6.79|8.77|6.77|8.79|6.79|8.77|6.77|0
1687405800000|2023-06-22 03:50:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406100000|2023-06-22 03:55:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406400000|2023-06-22 04:00:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406700000|2023-06-22 04:05:00|8.77|6.77|8.79|6.79|8.79|6.79|8.77|6.77|0
1687407600000|2023-06-22 04:20:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1687407900000|2023-06-22 04:25:00|8.8|6.8|8.81|6.81|8.81|6.81|8.79|6.79|0
1687408200000|2023-06-22 04:30:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1687408500000|2023-06-22 04:35:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687408800000|2023-06-22 04:40:00|8.8|6.8|8.8|6.8|8.8|6.8|8.8|6.8|0
1687409100000|2023-06-22 04:45:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1687409400000|2023-06-22 04:50:00|8.83|6.83|8.82|6.82|8.83|6.83|8.81|6.81|0
1687409700000|2023-06-22 04:55:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1687410000000|2023-06-22 05:00:00|8.83|6.83|8.84|6.84|8.84|6.84|8.82|6.82|0
1687410300000|2023-06-22 05:05:00|8.85|6.85|8.87|6.87|8.87|6.87|8.84|6.84|0
1687410600000|2023-06-22 05:10:00|8.86|6.86|8.87|6.87|8.87|6.87|8.85|6.85|0
1687410900000|2023-06-22 05:15:00|8.86|6.86|8.85|6.85|8.87|6.87|8.85|6.85|0
1687411200000|2023-06-22 05:20:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1687411500000|2023-06-22 05:25:00|8.86|6.86|8.86|6.86|8.86|6.86|8.85|6.85|0
1687412100000|2023-06-22 05:35:00|8.85|6.85|8.85|6.85|8.86|6.86|8.85|6.85|0
1687412400000|2023-06-22 05:40:00|8.86|6.86|8.86|6.86|8.87|6.87|8.86|6.86|0
1687412700000|2023-06-22 05:45:00|8.87|6.87|8.85|6.85|8.87|6.87|8.84|6.84|0
1687413000000|2023-06-22 05:50:00|8.84|6.84|8.85|6.85|8.85|6.85|8.84|6.84|0
1687413300000|2023-06-22 05:55:00|8.84|6.84|8.84|6.84|8.86|6.86|8.84|6.84|0
1687413600000|2023-06-22 06:00:00|8.85|6.85|9.17|7.17|9.17|7.17|8.84|6.84|0
1687413900000|2023-06-22 06:05:00|8.86|7.46|8.83|7.43|8.86|7.46|8.81|7.41|0
1687414200000|2023-06-22 06:10:00|8.82|7.42|8.88|7.48|8.9|7.5|8.82|7.42|0
1687414500000|2023-06-22 06:15:00|8.87|7.47|8.84|7.44|8.88|7.48|8.84|7.44|0
1687414800000|2023-06-22 06:20:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1687415100000|2023-06-22 06:25:00|8.86|7.46|8.86|7.46|8.87|7.47|8.85|7.45|0
1687415400000|2023-06-22 06:30:00|8.87|7.47|8.85|7.45|8.87|7.47|8.84|7.44|0
1687415700000|2023-06-22 06:35:00|8.86|7.46|8.87|7.47|8.88|7.48|8.86|7.46|0
1687416000000|2023-06-22 06:40:00|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1687416300000|2023-06-22 06:45:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1687416600000|2023-06-22 06:50:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1687416900000|2023-06-22 06:55:00|8.85|7.45|8.8|7.4|8.87|7.47|8.66|7.26|0
1687417200000|2023-06-22 07:00:00|8.79|7.39|8.82|7.42|8.83|7.43|8.79|7.39|0
1687417500000|2023-06-22 07:05:00|8.83|7.43|8.8|7.4|8.84|7.44|8.8|7.4|0
1687417800000|2023-06-22 07:10:00|8.79|7.39|8.85|7.45|8.85|7.45|8.79|7.39|0
1687418100000|2023-06-22 07:15:00|8.84|7.44|8.81|7.41|8.85|7.45|8.8|7.4|0
1687418400000|2023-06-22 07:20:00|8.8|7.4|8.82|7.42|8.84|7.44|8.79|7.39|0
1687418700000|2023-06-22 07:25:00|8.83|7.43|8.83|7.43|8.84|7.44|8.8|7.4|0
1687419000000|2023-06-22 07:30:00|8.82|7.42|8.83|7.43|8.84|7.44|8.79|7.39|0
1687419300000|2023-06-22 07:35:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1687419600000|2023-06-22 07:40:00|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1687419900000|2023-06-22 07:45:00|8.78|7.38|8.8|7.4|8.82|7.42|8.78|7.38|0
1687420200000|2023-06-22 07:50:00|8.79|7.39|8.79|7.39|8.8|7.4|8.75|7.35|0
1687420500000|2023-06-22 07:55:00|8.78|7.38|8.81|7.41|8.82|7.42|8.78|7.38|0
1687420800000|2023-06-22 08:00:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1687421100000|2023-06-22 08:05:00|8.79|7.39|8.78|7.38|8.8|7.4|8.76|7.36|0
1687421400000|2023-06-22 08:10:00|8.77|7.37|8.78|7.38|8.79|7.39|8.76|7.36|0
1687421700000|2023-06-22 08:15:00|8.77|7.37|8.75|7.35|8.78|7.38|8.74|7.34|0
1687422000000|2023-06-22 08:20:00|8.76|7.36|8.76|7.36|8.76|7.36|8.73|7.33|0
1687422300000|2023-06-22 08:25:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687422600000|2023-06-22 08:30:00|8.75|7.35|8.77|7.37|8.79|7.39|8.75|7.35|0
1687422900000|2023-06-22 08:35:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423200000|2023-06-22 08:40:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423500000|2023-06-22 08:45:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423800000|2023-06-22 08:50:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687424100000|2023-06-22 08:55:00|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1687424400000|2023-06-22 09:00:00|8.77|7.37|8.76|7.36|8.78|7.38|8.76|7.36|0
1687424700000|2023-06-22 09:05:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1687425000000|2023-06-22 09:10:00|8.76|7.36|8.75|7.35|8.77|7.37|8.75|7.35|0
1687425300000|2023-06-22 09:15:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687425600000|2023-06-22 09:20:00|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1687425900000|2023-06-22 09:25:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1687426200000|2023-06-22 09:30:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1687426500000|2023-06-22 09:35:00|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1687426800000|2023-06-22 09:40:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687427100000|2023-06-22 09:45:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687427400000|2023-06-22 09:50:00|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1687427700000|2023-06-22 09:55:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1687428000000|2023-06-22 10:00:00|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1687428300000|2023-06-22 10:05:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1687428600000|2023-06-22 10:10:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1687428900000|2023-06-22 10:15:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687429200000|2023-06-22 10:20:00|8.78|7.38|8.76|7.36|8.78|7.38|8.75|7.35|0
1687429500000|2023-06-22 10:25:00|8.75|7.35|8.77|7.37|8.77|7.37|8.74|7.34|0
1687429800000|2023-06-22 10:30:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1687430100000|2023-06-22 10:35:00|8.78|7.38|8.79|7.39|8.8|7.4|8.77|7.37|0
1687430400000|2023-06-22 10:40:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1687430700000|2023-06-22 10:45:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1687431000000|2023-06-22 10:50:00|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1687431300000|2023-06-22 10:55:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1687431600000|2023-06-22 11:00:00|8.82|7.42|8.83|7.43|8.84|7.44|8.81|7.41|0
1687431900000|2023-06-22 11:05:00|8.82|7.42|8.81|7.41|8.85|7.45|8.8|7.4|0
1687432200000|2023-06-22 11:10:00|8.82|7.42|8.84|7.44|8.84|7.44|8.81|7.41|0
1687432500000|2023-06-22 11:15:00|8.83|7.43|8.8|7.4|8.84|7.44|8.8|7.4|0
1687432800000|2023-06-22 11:20:00|8.79|7.39|8.81|7.41|8.81|7.41|8.78|7.38|0
1687433100000|2023-06-22 11:25:00|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1687433400000|2023-06-22 11:30:00|8.84|7.44|8.8|7.4|8.84|7.44|8.79|7.39|0
1687433700000|2023-06-22 11:35:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1687434000000|2023-06-22 11:40:00|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1687434300000|2023-06-22 11:45:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1687434600000|2023-06-22 11:50:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1687434900000|2023-06-22 11:55:00|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1687435200000|2023-06-22 12:00:00|8.76|7.36|8.78|7.38|8.79|7.39|8.76|7.36|0
1687435500000|2023-06-22 12:05:00|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1687435800000|2023-06-22 12:10:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1687436100000|2023-06-22 12:15:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1687436400000|2023-06-22 12:20:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1687436700000|2023-06-22 12:25:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1687437000000|2023-06-22 12:30:00|8.77|7.37|8.7|7.3|8.78|7.38|8.69|7.29|0
1687437300000|2023-06-22 12:35:00|8.71|7.31|8.73|7.33|8.73|7.33|8.69|7.29|0
1687437600000|2023-06-22 12:40:00|8.72|7.32|8.74|7.34|8.75|7.35|8.71|7.31|0
1687437900000|2023-06-22 12:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1687438200000|2023-06-22 12:50:00|8.75|7.35|8.77|7.37|8.77|7.37|8.74|7.34|0
1687438500000|2023-06-22 12:55:00|8.78|7.38|8.78|7.38|8.79|7.39|8.77|7.37|0
1687438800000|2023-06-22 13:00:00|8.79|7.39|8.76|7.36|8.79|7.39|8.75|7.35|0
1687439100000|2023-06-22 13:05:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1687439400000|2023-06-22 13:10:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687439700000|2023-06-22 13:15:00|8.8|7.4|8.8|7.4|8.81|7.41|8.79|7.39|0
1687440000000|2023-06-22 13:20:00|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1687440300000|2023-06-22 13:25:00|8.8|7.4|8.78|7.38|8.8|7.4|8.76|7.36|0
1687440600000|2023-06-22 13:30:00|8.77|7.37|8.8|7.4|8.81|7.41|8.76|7.36|0
1687440900000|2023-06-22 13:35:00|8.81|7.41|8.64|7.24|8.81|7.41|8.61|7.21|0
1687441200000|2023-06-22 13:40:00|8.65|7.25|8.61|7.21|8.67|7.27|8.61|7.21|0
1687441500000|2023-06-22 13:45:00|8.6|7.2|8.6|7.2|8.63|7.23|8.59|7.19|0
1687441800000|2023-06-22 13:50:00|8.59|7.19|8.55|7.15|8.6|7.2|8.54|7.14|0
1687442100000|2023-06-22 13:55:00|8.54|7.14|8.54|7.14|8.55|7.15|8.49|7.09|0
1687442400000|2023-06-22 14:00:00|8.53|7.13|8.5|7.1|8.55|7.15|8.5|7.1|0
1687442700000|2023-06-22 14:05:00|8.51|7.11|8.53|7.13|8.56|7.16|8.5|7.1|0
1687443000000|2023-06-22 14:10:00|8.52|7.12|8.63|7.23|8.74|7.34|8.51|7.11|0
1687443300000|2023-06-22 14:15:00|8.64|7.24|8.63|7.23|8.65|7.25|8.59|7.19|0
1687443600000|2023-06-22 14:20:00|8.64|7.24|8.67|7.27|8.68|7.28|8.63|7.23|0
1687443900000|2023-06-22 14:25:00|8.66|7.26|8.65|7.25|8.7|7.3|8.64|7.24|0
1687444200000|2023-06-22 14:30:00|8.64|7.24|8.65|7.25|8.67|7.27|8.61|7.21|0
1687444500000|2023-06-22 14:35:00|8.64|7.24|8.92|7.52|8.92|7.52|8.64|7.24|0
1687444800000|2023-06-22 14:40:00|8.93|7.53|9|7.6|9.05|7.65|8.91|7.51|0
1687445100000|2023-06-22 14:45:00|9.01|7.61|8.97|7.57|9.04|7.64|8.97|7.57|0
1687445400000|2023-06-22 14:50:00|8.96|7.56|9.01|7.61|9.02|7.62|8.95|7.55|0
1687445700000|2023-06-22 14:55:00|9.02|7.62|8.99|7.59|9.04|7.64|8.98|7.58|0
1687446000000|2023-06-22 15:00:00|8.98|7.58|8.93|7.53|8.98|7.58|8.92|7.52|0
1687446300000|2023-06-22 15:05:00|8.92|7.52|8.91|7.51|8.93|7.53|8.87|7.47|0
1687446600000|2023-06-22 15:10:00|8.92|7.52|8.93|7.53|8.96|7.56|8.92|7.52|0
1687446900000|2023-06-22 15:15:00|8.94|7.54|8.91|7.51|8.96|7.56|8.89|7.49|0
1687447200000|2023-06-22 15:20:00|8.9|7.5|8.64|7.24|8.96|7.56|8.62|7.22|0
1687447500000|2023-06-22 15:25:00|8.63|7.23|8.74|7.34|8.75|7.35|8.61|7.21|0
1687447800000|2023-06-22 15:30:00|8.75|7.35|8.72|7.32|8.76|7.36|8.7|7.3|0
1687448100000|2023-06-22 15:35:00|8.71|7.31|8.69|7.29|8.72|7.32|8.66|7.26|0
1687448400000|2023-06-22 15:40:00|8.68|7.28|8.63|7.23|8.69|7.29|8.61|7.21|0
1687448700000|2023-06-22 15:45:00|8.62|7.22|8.62|7.22|8.64|7.24|8.61|7.21|0
1687449000000|2023-06-22 15:50:00|8.63|7.23|8.66|7.26|8.66|7.26|8.61|7.21|0
1687449300000|2023-06-22 15:55:00|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1687449600000|2023-06-22 16:00:00|8.65|7.25|8.7|7.3|8.72|7.32|8.65|7.25|0
1687449900000|2023-06-22 16:05:00|8.71|7.31|8.71|7.31|8.73|7.33|8.69|7.29|0
1687450200000|2023-06-22 16:10:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1687450500000|2023-06-22 16:15:00|8.7|7.3|8.72|7.32|8.72|7.32|8.68|7.28|0
1687450800000|2023-06-22 16:20:00|8.73|7.33|8.66|7.26|8.73|7.33|8.66|7.26|0
1687451100000|2023-06-22 16:25:00|8.67|7.27|8.69|7.29|8.72|7.32|8.67|7.27|0
1687451400000|2023-06-22 16:30:00|8.68|7.28|8.66|7.26|8.7|7.3|8.66|7.26|0
1687451700000|2023-06-22 16:35:00|8.65|7.25|8.67|7.27|8.67|7.27|8.63|7.23|0
1687452000000|2023-06-22 16:40:00|8.68|7.28|8.68|7.28|8.68|7.28|8.65|7.25|0
1687452300000|2023-06-22 16:45:00|8.69|7.29|8.69|7.29|8.7|7.3|8.66|7.26|0
1687452600000|2023-06-22 16:50:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1687452900000|2023-06-22 16:55:00|8.7|7.3|8.69|7.29|8.71|7.31|8.67|7.27|0
1687453200000|2023-06-22 17:00:00|8.68|7.28|8.78|7.38|8.79|7.39|8.68|7.28|0
1687453500000|2023-06-22 17:05:00|8.79|7.39|8.76|7.36|8.79|7.39|8.73|7.33|0
1687453800000|2023-06-22 17:10:00|8.77|7.37|8.75|7.35|8.77|7.37|8.74|7.34|0
1687454100000|2023-06-22 17:15:00|8.76|7.36|8.73|7.33|8.78|7.38|8.73|7.33|0
1687454400000|2023-06-22 17:20:00|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1687454700000|2023-06-22 17:25:00|8.71|7.31|8.71|7.31|8.73|7.33|8.7|7.3|0
1687455000000|2023-06-22 17:30:00|8.72|7.32|8.72|7.32|8.72|7.32|8.69|7.29|0
1687455300000|2023-06-22 17:35:00|8.71|7.31|8.7|7.3|8.74|7.34|8.7|7.3|0
1687455600000|2023-06-22 17:40:00|8.69|7.29|8.65|7.25|8.7|7.3|8.65|7.25|0
1687455900000|2023-06-22 17:45:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687456200000|2023-06-22 17:50:00|8.66|7.26|8.65|7.25|8.66|7.26|8.63|7.23|0
1687456500000|2023-06-22 17:55:00|8.64|7.24|8.62|7.22|8.65|7.25|8.62|7.22|0
1687456800000|2023-06-22 18:00:00|8.63|7.23|8.61|7.21|8.63|7.23|8.6|7.2|0
1687457100000|2023-06-22 18:05:00|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1687457400000|2023-06-22 18:10:00|8.64|7.24|8.62|7.22|8.64|7.24|8.61|7.21|0
1687457700000|2023-06-22 18:15:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1687458000000|2023-06-22 18:20:00|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1687458300000|2023-06-22 18:25:00|8.6|7.2|8.58|7.18|8.62|7.22|8.58|7.18|0
1687458600000|2023-06-22 18:30:00|8.59|7.19|8.59|7.19|8.61|7.21|8.54|7.14|0
1687458900000|2023-06-22 18:35:00|8.6|7.2|8.56|7.16|8.61|7.21|8.55|7.15|0
1687459200000|2023-06-22 18:40:00|8.55|7.15|8.56|7.16|8.58|7.18|8.55|7.15|0
1687459500000|2023-06-22 18:45:00|8.57|7.17|8.58|7.18|8.6|7.2|8.56|7.16|0
1687459800000|2023-06-22 18:50:00|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1687460100000|2023-06-22 18:55:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1687460400000|2023-06-22 19:00:00|8.53|7.13|8.56|7.16|8.56|7.16|8.51|7.11|0
1687460700000|2023-06-22 19:05:00|8.55|7.15|8.56|7.16|8.57|7.17|8.53|7.13|0
1687461000000|2023-06-22 19:10:00|8.57|7.17|8.54|7.14|8.82|7.42|8.53|7.13|0
1687461300000|2023-06-22 19:15:00|8.53|7.13|8.55|7.15|8.57|7.17|8.53|7.13|0
1687461600000|2023-06-22 19:20:00|8.56|7.16|8.58|7.18|8.6|7.2|8.55|7.15|0
1687461900000|2023-06-22 19:25:00|8.59|7.19|8.62|7.22|8.62|7.22|8.57|7.17|0
1687462200000|2023-06-22 19:30:00|8.63|7.23|8.63|7.23|8.65|7.25|8.62|7.22|0
1687462500000|2023-06-22 19:35:00|8.62|7.22|8.56|7.16|8.63|7.23|8.56|7.16|0
1687462800000|2023-06-22 19:40:00|8.55|7.15|8.55|7.15|8.58|7.18|8.55|7.15|0
1687463100000|2023-06-22 19:45:00|8.56|7.16|8.55|7.15|8.56|7.16|8.53|7.13|0
1687463400000|2023-06-22 19:50:00|8.54|7.14|8.51|7.11|8.57|7.17|8.51|7.11|0
1687463700000|2023-06-22 19:55:00|8.5|7.1|8.5|7.1|8.56|7.16|8.48|7.08|0
1687464000000|2023-06-22 20:00:00|8.49|7.09|8.49|7.09|8.51|7.11|8.47|7.07|0
1687464300000|2023-06-22 20:05:00|8.5|7.1|8.53|7.13|8.54|7.14|8.49|7.09|0
1687464600000|2023-06-22 20:10:00|8.54|7.14|8.52|7.12|8.54|7.14|8.51|7.11|0
1687464900000|2023-06-22 20:15:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687465200000|2023-06-22 20:20:00|8.79|6.79|8.81|6.81|8.81|6.81|8.79|6.79|0
1687465500000|2023-06-22 20:25:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1687465800000|2023-06-22 20:30:00|8.79|6.79|8.79|6.79|8.79|6.79|8.79|6.79|0
1687466100000|2023-06-22 20:35:00|8.78|6.78|8.78|6.78|8.78|6.78|8.78|6.78|0
1687466400000|2023-06-22 20:40:00|8.77|6.77|8.77|6.77|8.77|6.77|8.77|6.77|0
1687466700000|2023-06-22 20:45:00|8.78|6.78|8.77|6.77|8.78|6.78|8.77|6.77|0
1687467000000|2023-06-22 20:50:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687467300000|2023-06-22 20:55:00|8.76|6.76|8.77|6.77|8.77|6.77|8.75|6.75|0
1687467600000|2023-06-22 21:00:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687469400000|2023-06-22 21:30:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687469700000|2023-06-22 21:35:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687470000000|2023-06-22 21:40:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687470300000|2023-06-22 21:45:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687470900000|2023-06-22 21:55:00|8.74|6.74|8.74|6.74|8.74|6.74|8.74|6.74|0
1687471200000|2023-06-22 22:00:00|8.76|6.76|8.77|6.77|8.78|6.78|8.76|6.76|0
1687471500000|2023-06-22 22:05:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687471800000|2023-06-22 22:10:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687472100000|2023-06-22 22:15:00|8.77|6.77|8.77|6.77|8.77|6.77|8.77|6.77|0
1687472400000|2023-06-22 22:20:00|8.76|6.76|8.76|6.76|8.77|6.77|8.75|6.75|0
1687472700000|2023-06-22 22:25:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687473000000|2023-06-22 22:30:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687473600000|2023-06-22 22:40:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687473900000|2023-06-22 22:45:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687474800000|2023-06-22 23:00:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687475100000|2023-06-22 23:05:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687475400000|2023-06-22 23:10:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687475700000|2023-06-22 23:15:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687476000000|2023-06-22 23:20:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687476300000|2023-06-22 23:25:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687476600000|2023-06-22 23:30:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687477500000|2023-06-22 23:45:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687477800000|2023-06-22 23:50:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687478100000|2023-06-22 23:55:00|8.77|6.77|8.77|6.77|8.78|6.78|8.77|6.77|0
1687478400000|2023-06-23 00:00:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687478700000|2023-06-23 00:05:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687479000000|2023-06-23 00:10:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687479300000|2023-06-23 00:15:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687479600000|2023-06-23 00:20:00|8.8|6.8|8.8|6.8|8.81|6.81|8.79|6.79|0
1687479900000|2023-06-23 00:25:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687480200000|2023-06-23 00:30:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1687480500000|2023-06-23 00:35:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687480800000|2023-06-23 00:40:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1687481100000|2023-06-23 00:45:00|8.82|6.82|8.8|6.8|8.82|6.82|8.8|6.8|0
1687481400000|2023-06-23 00:50:00|8.81|6.81|8.81|6.81|8.81|6.81|8.8|6.8|0
1687481700000|2023-06-23 00:55:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1687482000000|2023-06-23 01:00:00|8.82|6.82|8.83|6.83|8.83|6.83|8.81|6.81|0
1687482300000|2023-06-23 01:05:00|8.82|6.82|8.82|6.82|8.83|6.83|8.82|6.82|0
1687482600000|2023-06-23 01:10:00|8.83|6.83|8.82|6.82|8.83|6.83|8.81|6.81|0
1687482900000|2023-06-23 01:15:00|8.81|6.81|8.83|6.83|8.83|6.83|8.81|6.81|0
1687483200000|2023-06-23 01:20:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687483800000|2023-06-23 01:30:00|8.84|6.84|8.86|6.86|8.88|6.88|8.84|6.84|0
1687484100000|2023-06-23 01:35:00|8.87|6.87|8.89|6.89|8.89|6.89|8.86|6.86|0
1687484400000|2023-06-23 01:40:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1687484700000|2023-06-23 01:45:00|8.89|6.89|8.86|6.86|8.91|6.91|8.85|6.85|0
1687485000000|2023-06-23 01:50:00|8.85|6.85|8.85|6.85|8.86|6.86|8.85|6.85|0
1687485300000|2023-06-23 01:55:00|8.86|6.86|8.86|6.86|8.87|6.87|8.85|6.85|0
1687485600000|2023-06-23 02:00:00|8.87|6.87|8.87|6.87|8.87|6.87|8.85|6.85|0
1687485900000|2023-06-23 02:05:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687486200000|2023-06-23 02:10:00|8.87|6.87|8.86|6.86|8.87|6.87|8.86|6.86|0
1687486500000|2023-06-23 02:15:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687486800000|2023-06-23 02:20:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687487100000|2023-06-23 02:25:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687487400000|2023-06-23 02:30:00|8.89|6.89|8.92|6.92|8.92|6.92|8.88|6.88|0
1687487700000|2023-06-23 02:35:00|8.91|6.91|8.92|6.92|8.92|6.92|8.91|6.91|0
1687488000000|2023-06-23 02:40:00|8.91|6.91|8.91|6.91|8.92|6.92|8.91|6.91|0
1687488300000|2023-06-23 02:45:00|8.9|6.9|8.91|6.91|8.91|6.91|8.9|6.9|0
1687488600000|2023-06-23 02:50:00|8.9|6.9|8.92|6.92|8.92|6.92|8.9|6.9|0
1687488900000|2023-06-23 02:55:00|8.91|6.91|8.91|6.91|8.92|6.92|8.9|6.9|0
1687489200000|2023-06-23 03:00:00|8.9|6.9|8.9|6.9|8.9|6.9|8.9|6.9|0
1687489500000|2023-06-23 03:05:00|8.91|6.91|8.9|6.9|8.91|6.91|8.89|6.89|0
1687490400000|2023-06-23 03:20:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1687490700000|2023-06-23 03:25:00|8.91|6.91|8.9|6.9|8.91|6.91|8.89|6.89|0
1687491000000|2023-06-23 03:30:00|8.91|6.91|8.91|6.91|8.91|6.91|8.9|6.9|0
1687491300000|2023-06-23 03:35:00|8.9|6.9|8.88|6.88|8.91|6.91|8.88|6.88|0
1687491600000|2023-06-23 03:40:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1687491900000|2023-06-23 03:45:00|8.89|6.89|8.89|6.89|8.9|6.9|8.89|6.89|0
1687492200000|2023-06-23 03:50:00|8.9|6.9|8.92|6.92|8.92|6.92|8.89|6.89|0
1687492500000|2023-06-23 03:55:00|8.93|6.93|8.94|6.94|8.94|6.94|8.93|6.93|0
1687492800000|2023-06-23 04:00:00|8.93|6.93|8.93|6.93|8.94|6.94|8.92|6.92|0
1687493100000|2023-06-23 04:05:00|8.94|6.94|8.94|6.94|8.94|6.94|8.93|6.93|0
1687493400000|2023-06-23 04:10:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1687493700000|2023-06-23 04:15:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687494000000|2023-06-23 04:20:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687494300000|2023-06-23 04:25:00|8.96|6.96|9|7|9|7|8.96|6.96|0
1687494600000|2023-06-23 04:30:00|8.99|6.99|8.98|6.98|8.99|6.99|8.97|6.97|0
1687494900000|2023-06-23 04:35:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687495200000|2023-06-23 04:40:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687495500000|2023-06-23 04:45:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687495800000|2023-06-23 04:50:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687496100000|2023-06-23 04:55:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687496400000|2023-06-23 05:00:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687496700000|2023-06-23 05:05:00|8.96|6.96|8.95|6.95|8.96|6.96|8.94|6.94|0
1687497000000|2023-06-23 05:10:00|8.94|6.94|8.96|6.96|8.96|6.96|8.94|6.94|0
1687497300000|2023-06-23 05:15:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1687497600000|2023-06-23 05:20:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687497900000|2023-06-23 05:25:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687498200000|2023-06-23 05:30:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687498500000|2023-06-23 05:35:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687498800000|2023-06-23 05:40:00|8.96|6.96|8.65|6.65|8.97|6.97|8.65|6.65|0
1687499100000|2023-06-23 05:45:00|8.66|6.66|8.64|6.64|8.66|6.66|8.64|6.64|0
1687499400000|2023-06-23 05:50:00|8.63|6.63|8.64|6.64|8.64|6.64|8.62|6.62|0
1687499700000|2023-06-23 05:55:00|8.65|6.65|8.63|6.63|8.65|6.65|8.63|6.63|0
1687500000000|2023-06-23 06:00:00|8.64|6.64|8.65|6.65|8.66|6.66|8.63|6.63|0
1687500300000|2023-06-23 06:05:00|8.35|6.95|8.37|6.97|8.39|6.99|8.35|6.95|0
1687500600000|2023-06-23 06:10:00|8.36|6.96|8.35|6.95|8.37|6.97|8.35|6.95|0
1687500900000|2023-06-23 06:15:00|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1687501200000|2023-06-23 06:20:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1687501500000|2023-06-23 06:25:00|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1687501800000|2023-06-23 06:30:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1687502100000|2023-06-23 06:35:00|8.43|7.03|8.44|7.04|8.45|7.05|8.43|7.03|0
1687502400000|2023-06-23 06:40:00|8.43|7.03|8.44|7.04|8.45|7.05|8.43|7.03|0
1687502700000|2023-06-23 06:45:00|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1687503000000|2023-06-23 06:50:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1687503300000|2023-06-23 06:55:00|8.43|7.03|8.42|7.02|8.44|7.04|8.41|7.01|0
1687503600000|2023-06-23 07:00:00|8.43|7.03|8.43|7.03|8.44|7.04|8.42|7.02|0
1687503900000|2023-06-23 07:05:00|8.42|7.02|8.4|7|8.43|7.03|8.4|7|0
1687504200000|2023-06-23 07:10:00|8.41|7.01|8.38|6.98|8.41|7.01|8.37|6.97|0
1687504500000|2023-06-23 07:15:00|8.37|6.97|8.38|6.98|8.38|6.98|8.35|6.95|0
1687504800000|2023-06-23 07:20:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1687505100000|2023-06-23 07:25:00|8.4|7|8.41|7.01|8.42|7.02|8.38|6.98|0
1687505400000|2023-06-23 07:30:00|8.42|7.02|8.49|7.09|8.49|7.09|8.41|7.01|0
1687505700000|2023-06-23 07:35:00|8.48|7.08|8.48|7.08|8.5|7.1|8.47|7.07|0
1687506000000|2023-06-23 07:40:00|8.49|7.09|8.5|7.1|8.51|7.11|8.48|7.08|0
1687506300000|2023-06-23 07:45:00|8.51|7.11|8.5|7.1|8.55|7.15|8.5|7.1|0
1687506600000|2023-06-23 07:50:00|8.49|7.09|8.48|7.08|8.5|7.1|8.48|7.08|0
1687506900000|2023-06-23 07:55:00|8.47|7.07|8.47|7.07|8.49|7.09|8.47|7.07|0
1687507200000|2023-06-23 08:00:00|8.46|7.06|8.46|7.06|8.47|7.07|8.44|7.04|0
1687507500000|2023-06-23 08:05:00|8.47|7.07|8.43|7.03|8.47|7.07|8.42|7.02|0
1687507800000|2023-06-23 08:10:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1687508100000|2023-06-23 08:15:00|8.43|7.03|8.45|7.05|8.45|7.05|8.43|7.03|0
1687508400000|2023-06-23 08:20:00|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1687508700000|2023-06-23 08:25:00|8.49|7.09|8.47|7.07|8.49|7.09|8.46|7.06|0
1687509000000|2023-06-23 08:30:00|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1687509300000|2023-06-23 08:35:00|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1687509600000|2023-06-23 08:40:00|8.43|7.03|8.43|7.03|8.44|7.04|8.43|7.03|0
1687509900000|2023-06-23 08:45:00|8.44|7.04|8.45|7.05|8.46|7.06|8.43|7.03|0
1687510200000|2023-06-23 08:50:00|8.46|7.06|8.48|7.08|8.51|7.11|8.46|7.06|0
1687510500000|2023-06-23 08:55:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1687510800000|2023-06-23 09:00:00|8.48|7.08|8.49|7.09|8.5|7.1|8.48|7.08|0
1687511100000|2023-06-23 09:05:00|8.48|7.08|8.48|7.08|8.5|7.1|8.47|7.07|0
1687511400000|2023-06-23 09:10:00|8.47|7.07|8.48|7.08|8.48|7.08|8.46|7.06|0
1687511700000|2023-06-23 09:15:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1687512000000|2023-06-23 09:20:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1687512300000|2023-06-23 09:25:00|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1687512600000|2023-06-23 09:30:00|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1687512900000|2023-06-23 09:35:00|8.48|7.08|8.46|7.06|8.49|7.09|8.46|7.06|0
1687513200000|2023-06-23 09:40:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1687513500000|2023-06-23 09:45:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1687513800000|2023-06-23 09:50:00|8.47|7.07|8.45|7.05|8.48|7.08|8.45|7.05|0
1687514100000|2023-06-23 09:55:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1687514400000|2023-06-23 10:00:00|8.45|7.05|8.45|7.05|8.46|7.06|8.44|7.04|0
1687514700000|2023-06-23 10:05:00|8.46|7.06|8.56|7.16|8.57|7.17|8.44|7.04|0
1687515000000|2023-06-23 10:10:00|8.57|7.17|8.58|7.18|8.6|7.2|8.57|7.17|0
1687515300000|2023-06-23 10:15:00|8.59|7.19|8.61|7.21|8.61|7.21|8.57|7.17|0
1687515600000|2023-06-23 10:20:00|8.6|7.2|8.58|7.18|8.61|7.21|8.57|7.17|0
1687515900000|2023-06-23 10:25:00|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1687516200000|2023-06-23 10:30:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1687516500000|2023-06-23 10:35:00|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1687516800000|2023-06-23 10:40:00|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1687517100000|2023-06-23 10:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1687517400000|2023-06-23 10:50:00|8.6|7.2|8.59|7.19|8.6|7.2|8.58|7.18|0
1687517700000|2023-06-23 10:55:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1687518000000|2023-06-23 11:00:00|8.61|7.21|8.59|7.19|8.61|7.21|8.58|7.18|0
1687518300000|2023-06-23 11:05:00|8.58|7.18|8.57|7.17|8.58|7.18|8.56|7.16|0
1687518600000|2023-06-23 11:10:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1687518900000|2023-06-23 11:15:00|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1687519200000|2023-06-23 11:20:00|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1687519500000|2023-06-23 11:25:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1687519800000|2023-06-23 11:30:00|8.54|7.14|8.54|7.14|8.54|7.14|8.53|7.13|0
1687520100000|2023-06-23 11:35:00|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1687520400000|2023-06-23 11:40:00|8.55|7.15|8.56|7.16|8.57|7.17|8.54|7.14|0
1687520700000|2023-06-23 11:45:00|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1687521000000|2023-06-23 11:50:00|8.57|7.17|8.57|7.17|8.59|7.19|8.56|7.16|0
1687521300000|2023-06-23 11:55:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1687521600000|2023-06-23 12:00:00|8.57|7.17|8.6|7.2|8.6|7.2|8.56|7.16|0
1687521900000|2023-06-23 12:05:00|8.59|7.19|8.61|7.21|8.62|7.22|8.59|7.19|0
1687522200000|2023-06-23 12:10:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687522500000|2023-06-23 12:15:00|8.62|7.22|8.54|7.14|8.64|7.24|8.54|7.14|0
1687522800000|2023-06-23 12:20:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1687523100000|2023-06-23 12:25:00|8.53|7.13|8.54|7.14|8.54|7.14|8.52|7.12|0
1687523400000|2023-06-23 12:30:00|8.55|7.15|8.55|7.15|8.57|7.17|8.54|7.14|0
1687523700000|2023-06-23 12:35:00|8.56|7.16|8.61|7.21|8.62|7.22|8.56|7.16|0
1687524000000|2023-06-23 12:40:00|8.6|7.2|8.45|7.05|8.65|7.25|8.45|7.05|0
1687524300000|2023-06-23 12:45:00|8.46|7.06|8.54|7.14|8.55|7.15|8.45|7.05|0
1687524600000|2023-06-23 12:50:00|8.55|7.15|8.53|7.13|8.56|7.16|8.52|7.12|0
1687524900000|2023-06-23 12:55:00|8.54|7.14|8.53|7.13|8.55|7.15|8.52|7.12|0
1687525200000|2023-06-23 13:00:00|8.54|7.14|8.49|7.09|8.54|7.14|8.49|7.09|0
1687525500000|2023-06-23 13:05:00|8.5|7.1|8.5|7.1|8.54|7.14|8.49|7.09|0
1687525800000|2023-06-23 13:10:00|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1687526100000|2023-06-23 13:15:00|8.49|7.09|8.54|7.14|8.54|7.14|8.49|7.09|0
1687526400000|2023-06-23 13:20:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1687526700000|2023-06-23 13:25:00|8.55|7.15|8.56|7.16|8.56|7.16|8.54|7.14|0
1687527000000|2023-06-23 13:30:00|8.55|7.15|8.41|7.01|8.59|7.19|8.41|7.01|0
1687527300000|2023-06-23 13:35:00|8.4|7|8.42|7.02|8.45|7.05|8.38|6.98|0
1687527600000|2023-06-23 13:40:00|8.43|7.03|8.42|7.02|8.45|7.05|8.39|6.99|0
1687527900000|2023-06-23 13:45:00|8.41|7.01|8.47|7.07|8.48|7.08|8.41|7.01|0
1687528200000|2023-06-23 13:50:00|8.46|7.06|8.42|7.02|8.47|7.07|8.39|6.99|0
1687528500000|2023-06-23 13:55:00|8.41|7.01|8.4|7|8.43|7.03|8.38|6.98|0
1687528800000|2023-06-23 14:00:00|8.39|6.99|8.37|6.97|8.42|7.02|8.36|6.96|0
1687529100000|2023-06-23 14:05:00|8.36|6.96|8.34|6.94|8.39|6.99|8.33|6.93|0
1687529400000|2023-06-23 14:10:00|8.32|6.92|8.38|6.98|8.38|6.98|8.32|6.92|0
1687529700000|2023-06-23 14:15:00|8.37|6.97|8.32|6.92|8.37|6.97|8.32|6.92|0
1687530000000|2023-06-23 14:20:00|8.33|6.93|8.32|6.92|8.38|6.98|8.32|6.92|0
1687530300000|2023-06-23 14:25:00|8.33|6.93|8.35|6.95|8.38|6.98|8.33|6.93|0
1687530600000|2023-06-23 14:30:00|8.36|6.96|8.34|6.94|8.37|6.97|8.33|6.93|0
1687530900000|2023-06-23 14:35:00|8.35|6.95|8.27|6.87|8.37|6.97|8.16|6.76|0
1687531200000|2023-06-23 14:40:00|8.28|6.88|8.28|6.88|8.31|6.91|8.26|6.86|0
1687531500000|2023-06-23 14:45:00|8.27|6.87|8.32|6.92|8.33|6.93|8.27|6.87|0
1687531800000|2023-06-23 14:50:00|8.31|6.91|8.37|6.97|8.38|6.98|8.3|6.9|0
1687532100000|2023-06-23 14:55:00|8.38|6.98|8.35|6.95|8.41|7.01|8.35|6.95|0
1687532400000|2023-06-23 15:00:00|8.34|6.94|8.34|6.94|8.37|6.97|8.32|6.92|0
1687532700000|2023-06-23 15:05:00|8.35|6.95|8.36|6.96|8.37|6.97|8.32|6.92|0
1687533000000|2023-06-23 15:10:00|8.35|6.95|8.38|6.98|8.39|6.99|8.35|6.95|0
1687533300000|2023-06-23 15:15:00|8.39|6.99|8.39|6.99|8.39|6.99|8.37|6.97|0
1687533600000|2023-06-23 15:20:00|8.4|7|8.4|7|8.41|7.01|8.38|6.98|0
1687533900000|2023-06-23 15:25:00|8.41|7.01|8.4|7|8.44|7.04|8.4|7|0
1687534200000|2023-06-23 15:30:00|8.41|7.01|8.4|7|8.42|7.02|8.38|6.98|0
1687534500000|2023-06-23 15:35:00|8.39|6.99|8.35|6.95|8.39|6.99|8.34|6.94|0
1687534800000|2023-06-23 15:40:00|8.34|6.94|8.31|6.91|8.35|6.95|8.29|6.89|0
1687535100000|2023-06-23 15:45:00|8.3|6.9|8.31|6.91|8.32|6.92|8.29|6.89|0
1687535400000|2023-06-23 15:50:00|8.3|6.9|8.32|6.92|8.34|6.94|8.3|6.9|0
1687535700000|2023-06-23 15:55:00|8.33|6.93|8.31|6.91|8.33|6.93|8.3|6.9|0
1687536000000|2023-06-23 16:00:00|8.3|6.9|8.31|6.91|8.31|6.91|8.27|6.87|0
1687536300000|2023-06-23 16:05:00|8.32|6.92|8.29|6.89|8.32|6.92|8.29|6.89|0
1687536600000|2023-06-23 16:10:00|8.3|6.9|8.29|6.89|8.32|6.92|8.28|6.88|0
1687536900000|2023-06-23 16:15:00|8.28|6.88|8.24|6.84|8.28|6.88|8.23|6.83|0
1687537200000|2023-06-23 16:20:00|8.23|6.83|8.23|6.83|8.26|6.86|8.22|6.82|0
1687537500000|2023-06-23 16:25:00|8.22|6.82|8.22|6.82|8.24|6.84|8.21|6.81|0
1687537800000|2023-06-23 16:30:00|8.21|6.81|8.22|6.82|8.22|6.82|8.19|6.79|0
1687538100000|2023-06-23 16:35:00|8.23|6.83|8.23|6.83|8.25|6.85|8.21|6.81|0
1687538400000|2023-06-23 16:40:00|8.22|6.82|8.22|6.82|8.24|6.84|8.2|6.8|0
1687538700000|2023-06-23 16:45:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1687539000000|2023-06-23 16:50:00|8.2|6.8|8.24|6.84|8.25|6.85|8.2|6.8|0
1687539300000|2023-06-23 16:55:00|8.25|6.85|8.21|6.81|8.25|6.85|8.21|6.81|0
1687539600000|2023-06-23 17:00:00|8.2|6.8|8.22|6.82|8.24|6.84|8.2|6.8|0
1687539900000|2023-06-23 17:05:00|8.23|6.83|8.21|6.81|8.25|6.85|8.21|6.81|0
1687540200000|2023-06-23 17:10:00|8.2|6.8|8.18|6.78|8.22|6.82|8.18|6.78|0
1687540500000|2023-06-23 17:15:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1687540800000|2023-06-23 17:20:00|8.18|6.78|8.18|6.78|8.2|6.8|8.17|6.77|0
1687541100000|2023-06-23 17:25:00|8.17|6.77|8.17|6.77|8.19|6.79|8.16|6.76|0
1687541400000|2023-06-23 17:30:00|8.16|6.76|8.18|6.78|8.19|6.79|8.16|6.76|0
1687541700000|2023-06-23 17:35:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1687542000000|2023-06-23 17:40:00|8.14|6.74|8.18|6.78|8.19|6.79|8.14|6.74|0
1687542300000|2023-06-23 17:45:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1687542600000|2023-06-23 17:50:00|8.2|6.8|8.18|6.78|8.2|6.8|8.17|6.77|0
1687542900000|2023-06-23 17:55:00|8.17|6.77|8.2|6.8|8.2|6.8|8.17|6.77|0
1687543200000|2023-06-23 18:00:00|8.21|6.81|8.23|6.83|8.23|6.83|8.19|6.79|0
1687543500000|2023-06-23 18:05:00|8.22|6.82|8.25|6.85|8.25|6.85|8.22|6.82|0
1687543800000|2023-06-23 18:10:00|8.26|6.86|8.27|6.87|8.28|6.88|8.25|6.85|0
1687544100000|2023-06-23 18:15:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1687544400000|2023-06-23 18:20:00|8.25|6.85|8.24|6.84|8.26|6.86|8.24|6.84|0
1687544700000|2023-06-23 18:25:00|8.25|6.85|8.21|6.81|8.28|6.88|8.2|6.8|0
1687545000000|2023-06-23 18:30:00|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1687545300000|2023-06-23 18:35:00|8.22|6.82|8.27|6.87|8.27|6.87|8.21|6.81|0
1687545600000|2023-06-23 18:40:00|8.28|6.88|8.3|6.9|8.31|6.91|8.26|6.86|0
1687545900000|2023-06-23 18:45:00|8.31|6.91|8.25|6.85|8.35|6.95|8.23|6.83|0
1687546200000|2023-06-23 18:50:00|8.26|6.86|8.27|6.87|8.28|6.88|8.24|6.84|0
1687546500000|2023-06-23 18:55:00|8.28|6.88|8.26|6.86|8.28|6.88|8.25|6.85|0
1687546800000|2023-06-23 19:00:00|8.27|6.87|8.29|6.89|8.33|6.93|8.27|6.87|0
1687547100000|2023-06-23 19:05:00|8.3|6.9|8.24|6.84|8.3|6.9|8.24|6.84|0
1687547400000|2023-06-23 19:10:00|8.23|6.83|8.23|6.83|8.24|6.84|8.21|6.81|0
1687547700000|2023-06-23 19:15:00|8.22|6.82|8.19|6.79|8.23|6.83|8.19|6.79|0
1687548000000|2023-06-23 19:20:00|8.2|6.8|8.24|6.84|8.25|6.85|8.19|6.79|0
1687548300000|2023-06-23 19:25:00|8.25|6.85|8.24|6.84|8.25|6.85|8.23|6.83|0
1687548600000|2023-06-23 19:30:00|8.23|6.83|8.22|6.82|8.25|6.85|8.21|6.81|0
1687548900000|2023-06-23 19:35:00|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1687549200000|2023-06-23 19:40:00|8.18|6.78|8.17|6.77|8.22|6.82|8.16|6.76|0
1687549500000|2023-06-23 19:45:00|8.16|6.76|8.18|6.78|8.2|6.8|8.16|6.76|0
1687549800000|2023-06-23 19:50:00|8.21|6.81|8.2|6.8|8.25|6.85|8.13|6.73|0
1687550100000|2023-06-23 19:55:00|8.19|6.79|8.23|6.83|8.26|6.86|8.15|6.75|0
1687550400000|2023-06-23 20:00:00|8.22|6.82|8.22|6.82|8.3|6.9|8.2|6.8|0
1687550700000|2023-06-23 20:05:00|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1687551000000|2023-06-23 20:10:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1687759200000|2023-06-26 06:00:00|8.41|6.41|8.43|6.43|8.44|6.44|8.41|6.41|0
1687759500000|2023-06-26 06:05:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1687759800000|2023-06-26 06:10:00|8.13|6.73|8.13|6.73|8.13|6.73|8.11|6.71|0
1687760100000|2023-06-26 06:15:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1687760400000|2023-06-26 06:20:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1687760700000|2023-06-26 06:25:00|8.11|6.71|8.13|6.73|8.14|6.74|8.11|6.71|0
1687761000000|2023-06-26 06:30:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1687761300000|2023-06-26 06:35:00|8.22|6.82|8.17|6.77|8.29|6.89|8.16|6.76|0
1687761600000|2023-06-26 06:40:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1687761900000|2023-06-26 06:45:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1687762200000|2023-06-26 06:50:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1687762500000|2023-06-26 06:55:00|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1687763100000|2023-06-26 07:05:00|8.21|6.81|8.24|6.84|8.24|6.84|8.2|6.8|0
1687763400000|2023-06-26 07:10:00|8.25|6.85|8.29|6.89|8.3|6.9|8.25|6.85|0
1687763700000|2023-06-26 07:15:00|8.28|6.88|8.31|6.91|8.32|6.92|8.27|6.87|0
1687764000000|2023-06-26 07:20:00|8.3|6.9|8.29|6.89|8.31|6.91|8.29|6.89|0
1687764300000|2023-06-26 07:25:00|8.28|6.88|8.31|6.91|8.32|6.92|8.28|6.88|0
1687764600000|2023-06-26 07:30:00|8.3|6.9|8.35|6.95|8.37|6.97|8.3|6.9|0
1687764900000|2023-06-26 07:35:00|8.36|6.96|8.37|6.97|8.4|7|8.35|6.95|0
1687765200000|2023-06-26 07:40:00|8.36|6.96|8.18|6.78|8.37|6.97|8.07|6.67|0
1687765500000|2023-06-26 07:45:00|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1687765800000|2023-06-26 07:50:00|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1687766100000|2023-06-26 07:55:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1687766400000|2023-06-26 08:00:00|8.13|6.73|8.15|6.75|8.17|6.77|8.13|6.73|0
1687766700000|2023-06-26 08:05:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1687767000000|2023-06-26 08:10:00|8.18|6.78|8.16|6.76|8.18|6.78|8.14|6.74|0
1687767300000|2023-06-26 08:15:00|8.15|6.75|8.18|6.78|8.18|6.78|8.14|6.74|0
1687767600000|2023-06-26 08:20:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1687767900000|2023-06-26 08:25:00|8.19|6.79|8.2|6.8|8.2|6.8|8.18|6.78|0
1687768200000|2023-06-26 08:30:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1687768500000|2023-06-26 08:35:00|8.16|6.76|8.14|6.74|8.17|6.77|8.12|6.72|0
1687768800000|2023-06-26 08:40:00|8.15|6.75|8.18|6.78|8.18|6.78|8.14|6.74|0
1687769100000|2023-06-26 08:45:00|8.19|6.79|8.23|6.83|8.23|6.83|8.18|6.78|0
1687769400000|2023-06-26 08:50:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1687769700000|2023-06-26 08:55:00|8.2|6.8|8.2|6.8|8.22|6.82|8.19|6.79|0
1687770000000|2023-06-26 09:00:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1687770300000|2023-06-26 09:05:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1687770600000|2023-06-26 09:10:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1687770900000|2023-06-26 09:15:00|8.17|6.77|8.15|6.75|8.18|6.78|8.15|6.75|0
1687771200000|2023-06-26 09:20:00|8.16|6.76|8.15|6.75|8.16|6.76|8.14|6.74|0
1687771500000|2023-06-26 09:25:00|8.14|6.74|8.15|6.75|8.15|6.75|8.12|6.72|0
1687771800000|2023-06-26 09:30:00|8.16|6.76|8.13|6.73|8.16|6.76|8.13|6.73|0
1687772100000|2023-06-26 09:35:00|8.14|6.74|8.12|6.72|8.14|6.74|8.11|6.71|0
1687772400000|2023-06-26 09:40:00|8.11|6.71|8.12|6.72|8.13|6.73|8.11|6.71|0
1687772700000|2023-06-26 09:45:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1687773000000|2023-06-26 09:50:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1687773300000|2023-06-26 09:55:00|8.12|6.72|8.06|6.66|8.13|6.73|8.05|6.65|0
1687773600000|2023-06-26 10:00:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1687773900000|2023-06-26 10:05:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1687774200000|2023-06-26 10:10:00|8.08|6.68|8.07|6.67|8.08|6.68|8.06|6.66|0
1687774500000|2023-06-26 10:15:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1687774800000|2023-06-26 10:20:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1687775100000|2023-06-26 10:25:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1687775400000|2023-06-26 10:30:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1687775700000|2023-06-26 10:35:00|8.1|6.7|8.08|6.68|8.1|6.7|8.06|6.66|0
1687776000000|2023-06-26 10:40:00|8.07|6.67|8.05|6.65|8.07|6.67|8.05|6.65|0
1687776300000|2023-06-26 10:45:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1687776600000|2023-06-26 10:50:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1687776900000|2023-06-26 10:55:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1687777200000|2023-06-26 11:00:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1687777500000|2023-06-26 11:05:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1687777800000|2023-06-26 11:10:00|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1687778100000|2023-06-26 11:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1687778400000|2023-06-26 11:20:00|8.07|6.67|8.06|6.66|8.07|6.67|8.05|6.65|0
1687778700000|2023-06-26 11:25:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1687779000000|2023-06-26 11:30:00|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1687779300000|2023-06-26 11:35:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1687779600000|2023-06-26 11:40:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1687779900000|2023-06-26 11:45:00|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1687780200000|2023-06-26 11:50:00|8.03|6.63|8.01|6.61|8.03|6.63|8|6.6|0
1687780500000|2023-06-26 11:55:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1687780800000|2023-06-26 12:00:00|8.02|6.62|8.03|6.63|8.04|6.64|8.01|6.61|0
1687781100000|2023-06-26 12:05:00|8.04|6.64|8.06|6.66|8.06|6.66|8.03|6.63|0
1687781400000|2023-06-26 12:10:00|8.05|6.65|8.04|6.64|8.06|6.66|8.03|6.63|0
1687781700000|2023-06-26 12:15:00|8.05|6.65|8.03|6.63|8.06|6.66|8.03|6.63|0
1687782000000|2023-06-26 12:20:00|8.02|6.62|8.02|6.62|8.02|6.62|8|6.6|0
1687782300000|2023-06-26 12:25:00|8.01|6.61|8|6.6|8.02|6.62|7.99|6.59|0
1687782600000|2023-06-26 12:30:00|7.99|6.59|7.99|6.59|8|6.6|7.98|6.58|0
1687782900000|2023-06-26 12:35:00|7.98|6.58|8|6.6|8.01|6.61|7.98|6.58|0
1687783200000|2023-06-26 12:40:00|7.99|6.59|8.01|6.61|8.01|6.61|7.99|6.59|0
1687783500000|2023-06-26 12:45:00|8.02|6.62|8.01|6.61|8.03|6.63|8.01|6.61|0
1687783800000|2023-06-26 12:50:00|8.02|6.62|8.02|6.62|8.03|6.63|8|6.6|0
1687784100000|2023-06-26 12:55:00|8.03|6.63|8.02|6.62|8.03|6.63|8.01|6.61|0
1687784400000|2023-06-26 13:00:00|8.01|6.61|8.02|6.62|8.03|6.63|8.01|6.61|0
1687784700000|2023-06-26 13:05:00|8.03|6.63|8.05|6.65|8.06|6.66|8.02|6.62|0
1687785000000|2023-06-26 13:10:00|8.04|6.64|8.02|6.62|8.05|6.65|8.02|6.62|0
1687785300000|2023-06-26 13:15:00|8.03|6.63|8.04|6.64|8.04|6.64|8.01|6.61|0
1687785600000|2023-06-26 13:20:00|8.03|6.63|8.01|6.61|8.04|6.64|8|6.6|0
1687785900000|2023-06-26 13:25:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1687786200000|2023-06-26 13:30:00|8.06|6.66|7.97|6.57|8.06|6.66|7.97|6.57|0
1687786500000|2023-06-26 13:35:00|7.96|6.56|8.12|6.72|8.13|6.73|7.88|6.48|0
1687786800000|2023-06-26 13:40:00|8.11|6.71|8.06|6.66|8.11|6.71|8.06|6.66|0
1687787100000|2023-06-26 13:45:00|8.05|6.65|8.07|6.67|8.07|6.67|8.02|6.62|0
1687787400000|2023-06-26 13:50:00|8.08|6.68|8.04|6.64|8.08|6.68|8.02|6.62|0
1687787700000|2023-06-26 13:55:00|8.03|6.63|8.03|6.63|8.29|6.89|8.02|6.62|0
1687788000000|2023-06-26 14:00:00|8.04|6.64|8.04|6.64|8.06|6.66|8.01|6.61|0
1687788300000|2023-06-26 14:05:00|8.05|6.65|8.04|6.64|8.05|6.65|7.99|6.59|0
1687788600000|2023-06-26 14:10:00|8.06|6.66|8.04|6.64|8.1|6.7|8.04|6.64|0
1687788900000|2023-06-26 14:15:00|8.03|6.63|8.05|6.65|8.06|6.66|8|6.6|0
1687789200000|2023-06-26 14:20:00|8.06|6.66|8.07|6.67|8.1|6.7|8.06|6.66|0
1687789500000|2023-06-26 14:25:00|8.06|6.66|8.07|6.67|8.1|6.7|8.06|6.66|0
1687789800000|2023-06-26 14:30:00|8.08|6.68|8.14|6.74|8.17|6.77|8.07|6.67|0
1687790100000|2023-06-26 14:35:00|8.15|6.75|8.21|6.81|8.21|6.81|8.13|6.73|0
1687790400000|2023-06-26 14:40:00|8.22|6.82|8.2|6.8|8.28|6.88|8.19|6.79|0
1687790700000|2023-06-26 14:45:00|8.21|6.81|8.14|6.74|8.21|6.81|8.14|6.74|0
1687791000000|2023-06-26 14:50:00|8.15|6.75|8.14|6.74|8.16|6.76|8.11|6.71|0
1687791300000|2023-06-26 14:55:00|8.15|6.75|8.14|6.74|8.17|6.77|8.14|6.74|0
1687791600000|2023-06-26 15:00:00|8.13|6.73|8.19|6.79|8.2|6.8|8.13|6.73|0
1687791900000|2023-06-26 15:05:00|8.2|6.8|8.22|6.82|8.25|6.85|8.2|6.8|0
1687792200000|2023-06-26 15:10:00|8.23|6.83|8.22|6.82|8.24|6.84|8.2|6.8|0
1687792500000|2023-06-26 15:15:00|8.21|6.81|8.26|6.86|8.26|6.86|8.2|6.8|0
1687792800000|2023-06-26 15:20:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1687793100000|2023-06-26 15:25:00|8.27|6.87|7.98|6.58|8.27|6.87|7.97|6.57|0
1687793400000|2023-06-26 15:30:00|7.99|6.59|7.95|6.55|8|6.6|7.93|6.53|0
1687793700000|2023-06-26 15:35:00|7.94|6.54|7.94|6.54|7.95|6.55|7.92|6.52|0
1687794000000|2023-06-26 15:40:00|7.93|6.53|7.97|6.57|8|6.6|7.92|6.52|0
1687794300000|2023-06-26 15:45:00|7.98|6.58|7.93|6.53|7.98|6.58|7.92|6.52|0
1687794600000|2023-06-26 15:50:00|7.92|6.52|7.91|6.51|7.93|6.53|7.9|6.5|0
1687794900000|2023-06-26 15:55:00|7.9|6.5|7.89|6.49|7.93|6.53|7.89|6.49|0
1687795200000|2023-06-26 16:00:00|7.9|6.5|7.93|6.53|7.94|6.54|7.88|6.48|0
1687795500000|2023-06-26 16:05:00|7.94|6.54|8.02|6.62|8.04|6.64|7.94|6.54|0
1687795800000|2023-06-26 16:10:00|8.03|6.63|8.02|6.62|8.06|6.66|8.01|6.61|0
1687796100000|2023-06-26 16:15:00|8.01|6.61|8|6.6|8.03|6.63|7.97|6.57|0
1687796400000|2023-06-26 16:20:00|7.99|6.59|7.97|6.57|8.03|6.63|7.95|6.55|0
1687796700000|2023-06-26 16:25:00|7.98|6.58|8|6.6|8|6.6|7.96|6.56|0
1687797000000|2023-06-26 16:30:00|8.01|6.61|8.02|6.62|8.03|6.63|7.99|6.59|0
1687797300000|2023-06-26 16:35:00|8.03|6.63|8.03|6.63|8.04|6.64|7.99|6.59|0
1687797600000|2023-06-26 16:40:00|8.04|6.64|8.06|6.66|8.08|6.68|8.02|6.62|0
1687797900000|2023-06-26 16:45:00|8.07|6.67|8.05|6.65|8.07|6.67|8.02|6.62|0
1687798200000|2023-06-26 16:50:00|8.06|6.66|8.02|6.62|8.06|6.66|8.02|6.62|0
1687798500000|2023-06-26 16:55:00|8.01|6.61|7.99|6.59|8.03|6.63|7.99|6.59|0
1687798800000|2023-06-26 17:00:00|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1687799100000|2023-06-26 17:05:00|8|6.6|8.01|6.61|8.02|6.62|7.99|6.59|0
1687799400000|2023-06-26 17:10:00|8|6.6|8.02|6.62|8.04|6.64|7.99|6.59|0
1687799700000|2023-06-26 17:15:00|8.01|6.61|7.87|6.47|8.01|6.61|7.87|6.47|0
1687800000000|2023-06-26 17:20:00|7.88|6.48|7.88|6.48|7.89|6.49|7.84|6.44|0
1687800300000|2023-06-26 17:25:00|7.89|6.49|7.84|6.44|7.92|6.52|7.83|6.43|0
1687800600000|2023-06-26 17:30:00|7.83|6.43|7.85|6.45|7.86|6.46|7.83|6.43|0
1687800900000|2023-06-26 17:35:00|7.84|6.44|7.85|6.45|7.88|6.48|7.84|6.44|0
1687801200000|2023-06-26 17:40:00|7.84|6.44|7.87|6.47|7.87|6.47|7.82|6.42|0
1687801500000|2023-06-26 17:45:00|7.86|6.46|7.85|6.45|7.87|6.47|7.84|6.44|0
1687801800000|2023-06-26 17:50:00|7.86|6.46|7.88|6.48|7.89|6.49|7.85|6.45|0
1687802100000|2023-06-26 17:55:00|7.89|6.49|7.89|6.49|7.9|6.5|7.86|6.46|0
1687802400000|2023-06-26 18:00:00|7.9|6.5|7.88|6.48|7.91|6.51|7.87|6.47|0
1687802700000|2023-06-26 18:05:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1687803000000|2023-06-26 18:10:00|7.92|6.52|7.91|6.51|7.92|6.52|7.88|6.48|0
1687803300000|2023-06-26 18:15:00|7.9|6.5|7.92|6.52|7.93|6.53|7.9|6.5|0
1687803600000|2023-06-26 18:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.91|6.51|0
1687803900000|2023-06-26 18:25:00|7.93|6.53|7.9|6.5|7.94|6.54|7.89|6.49|0
1687804200000|2023-06-26 18:30:00|7.89|6.49|7.84|6.44|7.89|6.49|7.84|6.44|0
1687804500000|2023-06-26 18:35:00|7.85|6.45|7.81|6.41|7.85|6.45|7.8|6.4|0
1687804800000|2023-06-26 18:40:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1687805100000|2023-06-26 18:45:00|7.8|6.4|7.8|6.4|7.82|6.42|7.8|6.4|0
1687805400000|2023-06-26 18:50:00|7.79|6.39|7.81|6.41|7.83|6.43|7.79|6.39|0
1687805700000|2023-06-26 18:55:00|7.82|6.42|7.82|6.42|7.84|6.44|7.8|6.4|0
1687806000000|2023-06-26 19:00:00|7.83|6.43|7.8|6.4|7.83|6.43|7.8|6.4|0
1687806300000|2023-06-26 19:05:00|7.79|6.39|7.8|6.4|7.82|6.42|7.79|6.39|0
1687806600000|2023-06-26 19:10:00|7.79|6.39|7.81|6.41|7.82|6.42|7.79|6.39|0
1687806900000|2023-06-26 19:15:00|7.8|6.4|7.81|6.41|7.82|6.42|7.79|6.39|0
1687807200000|2023-06-26 19:20:00|7.82|6.42|7.83|6.43|7.85|6.45|7.8|6.4|0
1687807500000|2023-06-26 19:25:00|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1687807800000|2023-06-26 19:30:00|7.83|6.43|7.81|6.41|7.85|6.45|7.8|6.4|0
1687808100000|2023-06-26 19:35:00|7.82|6.42|7.82|6.42|7.83|6.43|7.8|6.4|0
1687808400000|2023-06-26 19:40:00|7.83|6.43|7.88|6.48|7.88|6.48|7.82|6.42|0
1687808700000|2023-06-26 19:45:00|7.89|6.49|7.92|6.52|7.96|6.56|7.89|6.49|0
1687809000000|2023-06-26 19:50:00|7.93|6.53|7.93|6.53|7.94|6.54|7.91|6.51|0
1687809300000|2023-06-26 19:55:00|7.94|6.54|7.97|6.57|8|6.6|7.93|6.53|0
1687809600000|2023-06-26 20:00:00|7.96|6.56|7.94|6.54|7.97|6.57|7.92|6.52|0
1687809900000|2023-06-26 20:05:00|7.95|6.55|7.93|6.53|7.95|6.55|7.92|6.52|0
1687810200000|2023-06-26 20:10:00|7.94|6.54|7.93|6.53|7.94|6.54|7.91|6.51|0
1687810500000|2023-06-26 20:15:00|8.23|6.23|8.23|6.23|8.24|6.24|8.22|6.22|0
1687810800000|2023-06-26 20:20:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687811100000|2023-06-26 20:25:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687811400000|2023-06-26 20:30:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1687811700000|2023-06-26 20:35:00|8.24|6.24|8.24|6.24|8.24|6.24|8.24|6.24|0
1687812000000|2023-06-26 20:40:00|8.23|6.23|8.24|6.24|8.24|6.24|8.23|6.23|0
1687812300000|2023-06-26 20:45:00|8.23|6.23|8.3|6.3|8.3|6.3|8.04|6.04|0
1687812600000|2023-06-26 20:50:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687812900000|2023-06-26 20:55:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687813200000|2023-06-26 21:00:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1687813500000|2023-06-26 21:05:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1687813800000|2023-06-26 21:10:00|8.29|6.29|8.29|6.29|8.29|6.29|8.28|6.28|0
1687816200000|2023-06-26 21:50:00|8.28|6.28|8.28|6.28|8.29|6.29|8.28|6.28|0
1687816500000|2023-06-26 21:55:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687816800000|2023-06-26 22:00:00|8.27|6.27|8.28|6.28|8.28|6.28|8.26|6.26|0
1687817100000|2023-06-26 22:05:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1687817400000|2023-06-26 22:10:00|8.27|6.27|8.27|6.27|8.28|6.28|8.26|6.26|0
1687817700000|2023-06-26 22:15:00|8.26|6.26|8.27|6.27|8.27|6.27|8.26|6.26|0
1687818000000|2023-06-26 22:20:00|8.26|6.26|8.28|6.28|8.28|6.28|8.26|6.26|0
1687818300000|2023-06-26 22:25:00|8.27|6.27|8.28|6.28|8.29|6.29|8.27|6.27|0
1687818600000|2023-06-26 22:30:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687818900000|2023-06-26 22:35:00|8.27|6.27|8.27|6.27|8.27|6.27|8.26|6.26|0
1687819200000|2023-06-26 22:40:00|8.26|6.26|8.26|6.26|8.26|6.26|8.26|6.26|0
1687819500000|2023-06-26 22:45:00|8.27|6.27|8.27|6.27|8.27|6.27|8.26|6.26|0
1687819800000|2023-06-26 22:50:00|8.26|6.26|8.26|6.26|8.27|6.27|8.26|6.26|0
1687820100000|2023-06-26 22:55:00|8.25|6.25|8.25|6.25|8.25|6.25|8.25|6.25|0
1687820400000|2023-06-26 23:00:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1687820700000|2023-06-26 23:05:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687821000000|2023-06-26 23:10:00|8.25|6.25|8.24|6.24|8.25|6.25|8.24|6.24|0
1687821300000|2023-06-26 23:15:00|8.25|6.25|8.24|6.24|8.25|6.25|8.23|6.23|0
1687822200000|2023-06-26 23:30:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1687822500000|2023-06-26 23:35:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687823100000|2023-06-26 23:45:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1687823400000|2023-06-26 23:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1687823700000|2023-06-26 23:55:00|8.21|6.21|8.21|6.21|8.21|6.21|8.21|6.21|0
1687824000000|2023-06-27 00:00:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687824300000|2023-06-27 00:05:00|8.22|6.22|8.23|6.23|8.23|6.23|8.21|6.21|0
1687824600000|2023-06-27 00:10:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1687824900000|2023-06-27 00:15:00|8.23|6.23|8.25|6.25|8.25|6.25|8.23|6.23|0
1687825200000|2023-06-27 00:20:00|8.24|6.24|8.24|6.24|8.24|6.24|8.23|6.23|0
1687825500000|2023-06-27 00:25:00|8.23|6.23|8.25|6.25|8.25|6.25|8.23|6.23|0
1687825800000|2023-06-27 00:30:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687826100000|2023-06-27 00:35:00|8.25|6.25|8.24|6.24|8.25|6.25|8.24|6.24|0
1687826700000|2023-06-27 00:45:00|8.25|6.25|8.25|6.25|8.25|6.25|8.24|6.24|0
1687827000000|2023-06-27 00:50:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1687827600000|2023-06-27 01:00:00|8.26|6.26|8.25|6.25|8.26|6.26|8.25|6.25|0
1687827900000|2023-06-27 01:05:00|8.26|6.26|8.26|6.26|8.27|6.27|8.25|6.25|0
1687828500000|2023-06-27 01:15:00|8.27|6.27|8.26|6.26|8.28|6.28|8.26|6.26|0
1687828800000|2023-06-27 01:20:00|8.25|6.25|8.25|6.25|8.25|6.25|8.25|6.25|0
1687829100000|2023-06-27 01:25:00|8.26|6.26|8.27|6.27|8.27|6.27|8.26|6.26|0
1687829400000|2023-06-27 01:30:00|8.26|6.26|8.25|6.25|8.26|6.26|8.24|6.24|0
1687829700000|2023-06-27 01:35:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687830000000|2023-06-27 01:40:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1687830300000|2023-06-27 01:45:00|8.22|6.22|8.21|6.21|8.23|6.23|8.2|6.2|0
1687830600000|2023-06-27 01:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.21|6.21|0
1687830900000|2023-06-27 01:55:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687831200000|2023-06-27 02:00:00|8.2|6.2|8.22|6.22|8.22|6.22|8.2|6.2|0
1687831500000|2023-06-27 02:05:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687831800000|2023-06-27 02:10:00|8.2|6.2|8.2|6.2|8.21|6.21|8.19|6.19|0
1687832100000|2023-06-27 02:15:00|8.21|6.21|8.2|6.2|8.21|6.21|8.19|6.19|0
1687832400000|2023-06-27 02:20:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1687832700000|2023-06-27 02:25:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687833000000|2023-06-27 02:30:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687833300000|2023-06-27 02:35:00|8.19|6.19|8.2|6.2|8.2|6.2|8.19|6.19|0
1687833600000|2023-06-27 02:40:00|8.21|6.21|8.22|6.22|8.22|6.22|8.21|6.21|0
1687833900000|2023-06-27 02:45:00|8.21|6.21|8.21|6.21|8.22|6.22|8.21|6.21|0
1687834200000|2023-06-27 02:50:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687834500000|2023-06-27 02:55:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687834800000|2023-06-27 03:00:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687835100000|2023-06-27 03:05:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1687835400000|2023-06-27 03:10:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687835700000|2023-06-27 03:15:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687836000000|2023-06-27 03:20:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687836300000|2023-06-27 03:25:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687836600000|2023-06-27 03:30:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1687836900000|2023-06-27 03:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1687837200000|2023-06-27 03:40:00|8.19|6.19|8.19|6.19|8.19|6.19|8.18|6.18|0
1687837500000|2023-06-27 03:45:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1687837800000|2023-06-27 03:50:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687839000000|2023-06-27 04:10:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1687839300000|2023-06-27 04:15:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1687839600000|2023-06-27 04:20:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1687839900000|2023-06-27 04:25:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687840200000|2023-06-27 04:30:00|8.2|6.2|8.2|6.2|8.2|6.2|8.2|6.2|0
1687840500000|2023-06-27 04:35:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1687840800000|2023-06-27 04:40:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1687841100000|2023-06-27 04:45:00|8.19|6.19|8.19|6.19|8.19|6.19|8.19|6.19|0
1687841400000|2023-06-27 04:50:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687842000000|2023-06-27 05:00:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687842600000|2023-06-27 05:10:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1687842900000|2023-06-27 05:15:00|8.18|6.18|8.19|6.19|8.19|6.19|8.17|6.17|0
1687843200000|2023-06-27 05:20:00|8.18|6.18|8.17|6.17|8.18|6.18|8.17|6.17|0
1687843500000|2023-06-27 05:25:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1687843800000|2023-06-27 05:30:00|8.17|6.17|8.16|6.16|8.17|6.17|8.15|6.15|0
1687844100000|2023-06-27 05:35:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1687844400000|2023-06-27 05:40:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1687844700000|2023-06-27 05:45:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1687845000000|2023-06-27 05:50:00|8.17|6.17|8.15|6.15|8.17|6.17|8.15|6.15|0
1687845300000|2023-06-27 05:55:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1687845600000|2023-06-27 06:00:00|8.16|6.16|8.14|6.14|8.16|6.16|8.13|6.13|0
1687845900000|2023-06-27 06:05:00|7.84|6.44|7.83|6.43|7.84|6.44|7.83|6.43|0
1687846200000|2023-06-27 06:10:00|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1687846500000|2023-06-27 06:15:00|7.83|6.43|7.82|6.42|7.84|6.44|7.81|6.41|0
1687846800000|2023-06-27 06:20:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1687847100000|2023-06-27 06:25:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1687847400000|2023-06-27 06:30:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1687847700000|2023-06-27 06:35:00|7.82|6.42|7.89|6.49|7.89|6.49|7.82|6.42|0
1687848000000|2023-06-27 06:40:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1687848300000|2023-06-27 06:45:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1687848600000|2023-06-27 06:50:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1687848900000|2023-06-27 06:55:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1687849200000|2023-06-27 07:00:00|7.9|6.5|7.87|6.47|7.91|6.51|7.86|6.46|0
1687849500000|2023-06-27 07:05:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1687849800000|2023-06-27 07:10:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1687850100000|2023-06-27 07:15:00|7.86|6.46|7.87|6.47|7.87|6.47|7.85|6.45|0
1687850400000|2023-06-27 07:20:00|7.88|6.48|7.88|6.48|7.88|6.48|7.86|6.46|0
1687850700000|2023-06-27 07:25:00|7.89|6.49|7.89|6.49|7.91|6.51|7.88|6.48|0
1687851000000|2023-06-27 07:30:00|7.9|6.5|7.92|6.52|7.93|6.53|7.9|6.5|0
1687851300000|2023-06-27 07:35:00|7.93|6.53|7.92|6.52|7.93|6.53|7.9|6.5|0
1687851600000|2023-06-27 07:40:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1687851900000|2023-06-27 07:45:00|7.93|6.53|7.93|6.53|7.94|6.54|7.91|6.51|0
1687852200000|2023-06-27 07:50:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1687852500000|2023-06-27 07:55:00|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1687852800000|2023-06-27 08:00:00|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1687853100000|2023-06-27 08:05:00|7.92|6.52|7.94|6.54|7.94|6.54|7.9|6.5|0
1687853400000|2023-06-27 08:10:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1687853700000|2023-06-27 08:15:00|7.92|6.52|7.9|6.5|7.92|6.52|7.89|6.49|0
1687854000000|2023-06-27 08:20:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1687854300000|2023-06-27 08:25:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1687854600000|2023-06-27 08:30:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687854900000|2023-06-27 08:35:00|7.95|6.55|7.95|6.55|7.95|6.55|7.94|6.54|0
1687855200000|2023-06-27 08:40:00|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1687855500000|2023-06-27 08:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687855800000|2023-06-27 08:50:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1687856100000|2023-06-27 08:55:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687856400000|2023-06-27 09:00:00|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1687856700000|2023-06-27 09:05:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687857000000|2023-06-27 09:10:00|7.97|6.57|7.97|6.57|7.97|6.57|7.95|6.55|0
1687857300000|2023-06-27 09:15:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1687857600000|2023-06-27 09:20:00|7.95|6.55|7.96|6.56|7.96|6.56|7.94|6.54|0
1687857900000|2023-06-27 09:25:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1687858200000|2023-06-27 09:30:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1687858500000|2023-06-27 09:35:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1687858800000|2023-06-27 09:40:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1687859100000|2023-06-27 09:45:00|7.95|6.55|7.96|6.56|7.97|6.57|7.95|6.55|0
1687859400000|2023-06-27 09:50:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1687859700000|2023-06-27 09:55:00|7.96|6.56|7.96|6.56|7.96|6.56|7.94|6.54|0
1687860000000|2023-06-27 10:00:00|7.95|6.55|7.95|6.55|7.95|6.55|7.94|6.54|0
1687860300000|2023-06-27 10:05:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1687860600000|2023-06-27 10:10:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687860900000|2023-06-27 10:15:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687861200000|2023-06-27 10:20:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1687861500000|2023-06-27 10:25:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687861800000|2023-06-27 10:30:00|7.95|6.55|7.93|6.53|7.96|6.56|7.93|6.53|0
1687862100000|2023-06-27 10:35:00|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1687862400000|2023-06-27 10:40:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1687862700000|2023-06-27 10:45:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1687863000000|2023-06-27 10:50:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1687863300000|2023-06-27 10:55:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1687863600000|2023-06-27 11:00:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687863900000|2023-06-27 11:05:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687864200000|2023-06-27 11:10:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687864500000|2023-06-27 11:15:00|7.95|6.55|7.97|6.57|7.97|6.57|7.95|6.55|0
1687864800000|2023-06-27 11:20:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1687865100000|2023-06-27 11:25:00|7.97|6.57|7.97|6.57|7.97|6.57|7.95|6.55|0
1687865400000|2023-06-27 11:30:00|7.98|6.58|7.97|6.57|7.99|6.59|7.97|6.57|0
1687865700000|2023-06-27 11:35:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1687866000000|2023-06-27 11:40:00|7.99|6.59|7.99|6.59|7.99|6.59|7.97|6.57|0
1687866300000|2023-06-27 11:45:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1687866600000|2023-06-27 11:50:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1687866900000|2023-06-27 11:55:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687867200000|2023-06-27 12:00:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1687867500000|2023-06-27 12:05:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1687867800000|2023-06-27 12:10:00|7.99|6.59|8.01|6.61|8.02|6.62|7.98|6.58|0
1687868100000|2023-06-27 12:15:00|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1687868400000|2023-06-27 12:20:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1687868700000|2023-06-27 12:25:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1687869000000|2023-06-27 12:30:00|8.01|6.61|7.95|6.55|8.01|6.61|7.95|6.55|0
1687869300000|2023-06-27 12:35:00|7.96|6.56|7.92|6.52|7.96|6.56|7.91|6.51|0
1687869600000|2023-06-27 12:40:00|7.91|6.51|7.91|6.51|7.93|6.53|7.91|6.51|0
1687869900000|2023-06-27 12:45:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687870200000|2023-06-27 12:50:00|7.93|6.53|7.95|6.55|7.96|6.56|7.93|6.53|0
1687870500000|2023-06-27 12:55:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1687870800000|2023-06-27 13:00:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687871100000|2023-06-27 13:05:00|7.97|6.57|7.95|6.55|7.97|6.57|7.94|6.54|0
1687871400000|2023-06-27 13:10:00|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1687871700000|2023-06-27 13:15:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687872000000|2023-06-27 13:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687872300000|2023-06-27 13:25:00|7.93|6.53|7.92|6.52|7.94|6.54|7.91|6.51|0
1687872600000|2023-06-27 13:30:00|7.93|6.53|7.88|6.48|7.94|6.54|7.87|6.47|0
1687872900000|2023-06-27 13:35:00|7.87|6.47|7.84|6.44|7.87|6.47|7.81|6.41|0
1687873200000|2023-06-27 13:40:00|7.83|6.43|7.91|6.51|8.02|6.62|7.83|6.43|0
1687873500000|2023-06-27 13:45:00|7.9|6.5|7.96|6.56|7.99|6.59|7.9|6.5|0
1687873800000|2023-06-27 13:50:00|7.97|6.57|7.94|6.54|7.97|6.57|7.91|6.51|0
1687874100000|2023-06-27 13:55:00|7.95|6.55|7.94|6.54|7.97|6.57|7.93|6.53|0
1687874400000|2023-06-27 14:00:00|7.93|6.53|7.93|6.53|7.99|6.59|7.9|6.5|0
1687874700000|2023-06-27 14:05:00|7.92|6.52|7.97|6.57|8|6.6|7.92|6.52|0
1687875000000|2023-06-27 14:10:00|7.98|6.58|7.98|6.58|8.04|6.64|7.97|6.57|0
1687875300000|2023-06-27 14:15:00|7.97|6.57|7.93|6.53|7.97|6.57|7.93|6.53|0
1687875600000|2023-06-27 14:20:00|7.94|6.54|7.77|6.37|7.94|6.54|7.74|6.34|0
1687875900000|2023-06-27 14:25:00|7.76|6.36|7.77|6.37|7.77|6.37|7.73|6.33|0
1687876200000|2023-06-27 14:30:00|7.76|6.36|7.75|6.35|7.79|6.39|7.72|6.32|0
1687876500000|2023-06-27 14:35:00|7.74|6.34|7.73|6.33|7.76|6.36|7.72|6.32|0
1687876800000|2023-06-27 14:40:00|7.74|6.34|7.75|6.35|7.76|6.36|7.71|6.31|0
1687877100000|2023-06-27 14:45:00|7.74|6.34|7.73|6.33|7.76|6.36|7.71|6.31|0
1687877400000|2023-06-27 14:50:00|7.72|6.32|7.71|6.31|7.73|6.33|7.69|6.29|0
1687877700000|2023-06-27 14:55:00|7.7|6.3|7.7|6.3|7.74|6.34|7.69|6.29|0
1687878000000|2023-06-27 15:00:00|7.69|6.29|7.75|6.35|7.75|6.35|7.68|6.28|0
1687878300000|2023-06-27 15:05:00|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1687878600000|2023-06-27 15:10:00|7.75|6.35|7.73|6.33|7.79|6.39|7.73|6.33|0
1687878900000|2023-06-27 15:15:00|7.74|6.34|7.71|6.31|7.74|6.34|7.7|6.3|0
1687879200000|2023-06-27 15:20:00|7.7|6.3|7.68|6.28|7.71|6.31|7.67|6.27|0
1687879500000|2023-06-27 15:25:00|7.69|6.29|7.76|6.36|7.76|6.36|7.62|6.22|0
1687879800000|2023-06-27 15:30:00|7.75|6.35|7.97|6.57|8.09|6.69|7.5|6.1|0
1687880100000|2023-06-27 15:35:00|7.98|6.58|7.94|6.54|7.98|6.58|7.93|6.53|0
1687880400000|2023-06-27 15:40:00|7.95|6.55|7.95|6.55|7.96|6.56|7.94|6.54|0
1687880700000|2023-06-27 15:45:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1687881000000|2023-06-27 15:50:00|7.95|6.55|7.93|6.53|7.96|6.56|7.93|6.53|0
1687881300000|2023-06-27 15:55:00|7.92|6.52|7.93|6.53|7.94|6.54|7.91|6.51|0
1687881600000|2023-06-27 16:00:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1687881900000|2023-06-27 16:05:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1687882200000|2023-06-27 16:10:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1687882500000|2023-06-27 16:15:00|7.92|6.52|7.93|6.53|7.94|6.54|7.9|6.5|0
1687882800000|2023-06-27 16:20:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1687883100000|2023-06-27 16:25:00|7.89|6.49|7.87|6.47|7.89|6.49|7.86|6.46|0
1687883400000|2023-06-27 16:30:00|7.86|6.46|7.86|6.46|7.89|6.49|7.86|6.46|0
1687883700000|2023-06-27 16:35:00|7.87|6.47|8.09|6.69|8.1|6.7|7.82|6.42|0
1687884000000|2023-06-27 16:40:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1687884300000|2023-06-27 16:45:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1687884600000|2023-06-27 16:50:00|8.07|6.67|8.07|6.67|8.08|6.68|8.05|6.65|0
1687884900000|2023-06-27 16:55:00|8.06|6.66|8.09|6.69|8.11|6.71|8.06|6.66|0
1687885200000|2023-06-27 17:00:00|8.08|6.68|8.09|6.69|8.1|6.7|8.08|6.68|0
1687885500000|2023-06-27 17:05:00|8.08|6.68|8.1|6.7|8.12|6.72|8.08|6.68|0
1687885800000|2023-06-27 17:10:00|8.11|6.71|8.08|6.68|8.11|6.71|8.08|6.68|0
1687886100000|2023-06-27 17:15:00|8.09|6.69|8.05|6.65|8.09|6.69|8.04|6.64|0
1687886400000|2023-06-27 17:20:00|8.04|6.64|8.02|6.62|8.05|6.65|8.01|6.61|0
1687886700000|2023-06-27 17:25:00|8.01|6.61|8.02|6.62|8.04|6.64|8.01|6.61|0
1687887000000|2023-06-27 17:30:00|8.01|6.61|7.99|6.59|8.01|6.61|7.98|6.58|0
1687887300000|2023-06-27 17:35:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1687887600000|2023-06-27 17:40:00|7.98|6.58|7.98|6.58|7.99|6.59|7.96|6.56|0
1687887900000|2023-06-27 17:45:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1687888200000|2023-06-27 17:50:00|7.94|6.54|8.06|6.66|8.17|6.77|7.94|6.54|0
1687888500000|2023-06-27 17:55:00|8.05|6.65|8.05|6.65|8.08|6.68|8.05|6.65|0
1687888800000|2023-06-27 18:00:00|8.06|6.66|8.04|6.64|8.06|6.66|8.04|6.64|0
1687889100000|2023-06-27 18:05:00|8.05|6.65|8.05|6.65|8.06|6.66|8.03|6.63|0
1687889400000|2023-06-27 18:10:00|8.04|6.64|8.02|6.62|8.04|6.64|8.02|6.62|0
1687889700000|2023-06-27 18:15:00|8.01|6.61|8.01|6.61|8.03|6.63|8|6.6|0
1687890000000|2023-06-27 18:20:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687890300000|2023-06-27 18:25:00|8.02|6.62|8.01|6.61|8.03|6.63|8.01|6.61|0
1687890600000|2023-06-27 18:30:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687890900000|2023-06-27 18:35:00|8|6.6|8.03|6.63|8.03|6.63|8|6.6|0
1687891200000|2023-06-27 18:40:00|8.02|6.62|8.04|6.64|8.06|6.66|8.02|6.62|0
1687891500000|2023-06-27 18:45:00|8.05|6.65|8.02|6.62|8.06|6.66|8.02|6.62|0
1687891800000|2023-06-27 18:50:00|8.03|6.63|8.01|6.61|8.03|6.63|8|6.6|0
1687892100000|2023-06-27 18:55:00|8.02|6.62|7.99|6.59|8.06|6.66|7.99|6.59|0
1687892400000|2023-06-27 19:00:00|7.98|6.58|7.97|6.57|7.98|6.58|7.95|6.55|0
1687892700000|2023-06-27 19:05:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1687893000000|2023-06-27 19:10:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1687893300000|2023-06-27 19:15:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1687893600000|2023-06-27 19:20:00|7.96|6.56|7.96|6.56|7.98|6.58|7.96|6.56|0
1687893900000|2023-06-27 19:25:00|7.95|6.55|7.92|6.52|7.96|6.56|7.92|6.52|0
1687894200000|2023-06-27 19:30:00|7.93|6.53|7.96|6.56|7.96|6.56|7.91|6.51|0
1687894500000|2023-06-27 19:35:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1687894800000|2023-06-27 19:40:00|7.95|6.55|7.94|6.54|7.96|6.56|7.93|6.53|0
1687895100000|2023-06-27 19:45:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1687895400000|2023-06-27 19:50:00|7.96|6.56|7.96|6.56|7.98|6.58|7.95|6.55|0
1687895700000|2023-06-27 19:55:00|7.97|6.57|7.98|6.58|8|6.6|7.96|6.56|0
1687896000000|2023-06-27 20:00:00|7.99|6.59|8.03|6.63|8.04|6.64|7.99|6.59|0
1687896300000|2023-06-27 20:05:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1687896600000|2023-06-27 20:10:00|8.03|6.63|8.02|6.62|8.03|6.63|8.02|6.62|0
1687896900000|2023-06-27 20:15:00|8.31|6.31|8.33|6.33|8.35|6.35|8.31|6.31|0
1687897200000|2023-06-27 20:20:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687897500000|2023-06-27 20:25:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687898100000|2023-06-27 20:35:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687898400000|2023-06-27 20:40:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1687898700000|2023-06-27 20:45:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687899000000|2023-06-27 20:50:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687899300000|2023-06-27 20:55:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1687899600000|2023-06-27 21:00:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1687900200000|2023-06-27 21:10:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1687900500000|2023-06-27 21:15:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687900800000|2023-06-27 21:20:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687902300000|2023-06-27 21:45:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903200000|2023-06-27 22:00:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903500000|2023-06-27 22:05:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903800000|2023-06-27 22:10:00|8.32|6.32|8.34|6.34|8.34|6.34|8.32|6.32|0
1687904100000|2023-06-27 22:15:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1687904400000|2023-06-27 22:20:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687904700000|2023-06-27 22:25:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1687905000000|2023-06-27 22:30:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687905600000|2023-06-27 22:40:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687905900000|2023-06-27 22:45:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687906200000|2023-06-27 22:50:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687906500000|2023-06-27 22:55:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687907400000|2023-06-27 23:10:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1687907700000|2023-06-27 23:15:00|8.39|6.39|8.39|6.39|8.39|6.39|8.39|6.39|0
1687908000000|2023-06-27 23:20:00|8.38|6.38|8.38|6.38|8.38|6.38|8.37|6.37|0
1687908300000|2023-06-27 23:25:00|8.39|6.39|8.37|6.37|8.39|6.39|8.37|6.37|0
1687908600000|2023-06-27 23:30:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1687908900000|2023-06-27 23:35:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687909500000|2023-06-27 23:45:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687909800000|2023-06-27 23:50:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1687910100000|2023-06-27 23:55:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687910400000|2023-06-28 00:00:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1687910700000|2023-06-28 00:05:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1687911000000|2023-06-28 00:10:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687911300000|2023-06-28 00:15:00|8.35|6.35|8.37|6.37|8.38|6.38|8.35|6.35|0
1687911600000|2023-06-28 00:20:00|8.38|6.38|8.37|6.37|8.38|6.38|8.36|6.36|0
1687911900000|2023-06-28 00:25:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1687912200000|2023-06-28 00:30:00|8.38|6.38|8.38|6.38|8.4|6.4|8.37|6.37|0
1687912500000|2023-06-28 00:35:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687912800000|2023-06-28 00:40:00|8.39|6.39|8.39|6.39|8.4|6.4|8.39|6.39|0
1687913100000|2023-06-28 00:45:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1687913400000|2023-06-28 00:50:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687913700000|2023-06-28 00:55:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1687914000000|2023-06-28 01:00:00|8.37|6.37|8.37|6.37|8.37|6.37|8.37|6.37|0
1687914300000|2023-06-28 01:05:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1687914900000|2023-06-28 01:15:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687915200000|2023-06-28 01:20:00|8.41|6.41|8.4|6.4|8.41|6.41|8.4|6.4|0
1687915500000|2023-06-28 01:25:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687915800000|2023-06-28 01:30:00|8.38|6.38|8.38|6.38|8.39|6.39|8.37|6.37|0
1687916100000|2023-06-28 01:35:00|8.39|6.39|8.38|6.38|8.39|6.39|8.37|6.37|0
1687916400000|2023-06-28 01:40:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1687916700000|2023-06-28 01:45:00|8.39|6.39|8.38|6.38|8.39|6.39|8.37|6.37|0
1687917000000|2023-06-28 01:50:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1687917300000|2023-06-28 01:55:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687917600000|2023-06-28 02:00:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1687917900000|2023-06-28 02:05:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687918200000|2023-06-28 02:10:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1687918500000|2023-06-28 02:15:00|8.4|6.4|8.4|6.4|8.4|6.4|8.39|6.39|0
1687918800000|2023-06-28 02:20:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687919100000|2023-06-28 02:25:00|8.39|6.39|8.38|6.38|8.4|6.4|8.38|6.38|0
1687919400000|2023-06-28 02:30:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687919700000|2023-06-28 02:35:00|8.36|6.36|8.35|6.35|8.37|6.37|8.35|6.35|0
1687920000000|2023-06-28 02:40:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687920300000|2023-06-28 02:45:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687920600000|2023-06-28 02:50:00|8.33|6.33|8.35|6.35|8.35|6.35|8.33|6.33|0
1687920900000|2023-06-28 02:55:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1687921200000|2023-06-28 03:00:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687921500000|2023-06-28 03:05:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1687921800000|2023-06-28 03:10:00|8.33|6.33|8.33|6.33|8.34|6.34|8.33|6.33|0
1687922100000|2023-06-28 03:15:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687922700000|2023-06-28 03:25:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1687923000000|2023-06-28 03:30:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687923300000|2023-06-28 03:35:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1687923900000|2023-06-28 03:45:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924200000|2023-06-28 03:50:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924500000|2023-06-28 03:55:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924800000|2023-06-28 04:00:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1687925100000|2023-06-28 04:05:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687925400000|2023-06-28 04:10:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687925700000|2023-06-28 04:15:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1687926000000|2023-06-28 04:20:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1687926300000|2023-06-28 04:25:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687926600000|2023-06-28 04:30:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1687928400000|2023-06-28 05:00:00|8.35|6.35|8.36|6.36|8.36|6.36|8.35|6.35|0
1687928700000|2023-06-28 05:05:00|8.35|6.35|8.37|6.37|8.37|6.37|8.35|6.35|0
1687929000000|2023-06-28 05:10:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687929300000|2023-06-28 05:15:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687929600000|2023-06-28 05:20:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1687929900000|2023-06-28 05:25:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687930200000|2023-06-28 05:30:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1687930500000|2023-06-28 05:35:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687930800000|2023-06-28 05:40:00|8.33|6.33|8.31|6.31|8.34|6.34|8.31|6.31|0
1687931100000|2023-06-28 05:45:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1687931400000|2023-06-28 05:50:00|8.32|6.32|8.32|6.32|8.33|6.33|8.31|6.31|0
1687931700000|2023-06-28 05:55:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1687932000000|2023-06-28 06:00:00|8.31|6.31|8.32|6.32|8.33|6.33|8.31|6.31|0
1687932300000|2023-06-28 06:05:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1687932600000|2023-06-28 06:10:00|8.03|6.63|8.01|6.61|8.03|6.63|8.01|6.61|0
1687932900000|2023-06-28 06:15:00|8.02|6.62|8.03|6.63|8.03|6.63|8.01|6.61|0
1687933200000|2023-06-28 06:20:00|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1687933800000|2023-06-28 06:30:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1687934100000|2023-06-28 06:35:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1687934400000|2023-06-28 06:40:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1687934700000|2023-06-28 06:45:00|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1687935000000|2023-06-28 06:50:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1687935300000|2023-06-28 06:55:00|8.03|6.63|7.9|6.5|8.04|6.64|7.9|6.5|0
1687935600000|2023-06-28 07:00:00|7.92|6.52|7.92|6.52|7.93|6.53|7.9|6.5|0
1687935900000|2023-06-28 07:05:00|7.93|6.53|7.94|6.54|7.94|6.54|7.91|6.51|0
1687936200000|2023-06-28 07:10:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1687936500000|2023-06-28 07:15:00|7.9|6.5|7.91|6.51|7.91|6.51|7.89|6.49|0
1687936800000|2023-06-28 07:20:00|7.9|6.5|7.91|6.51|7.92|6.52|7.9|6.5|0
1687937100000|2023-06-28 07:25:00|7.9|6.5|7.9|6.5|7.91|6.51|7.89|6.49|0
1687937400000|2023-06-28 07:30:00|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1687937700000|2023-06-28 07:35:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1687938000000|2023-06-28 07:40:00|7.88|6.48|7.87|6.47|7.89|6.49|7.86|6.46|0
1687938300000|2023-06-28 07:45:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1687938600000|2023-06-28 07:50:00|7.89|6.49|7.92|6.52|7.92|6.52|7.89|6.49|0
1687938900000|2023-06-28 07:55:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1687939200000|2023-06-28 08:00:00|7.91|6.51|7.92|6.52|7.93|6.53|7.9|6.5|0
1687939500000|2023-06-28 08:05:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1687939800000|2023-06-28 08:10:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1687940100000|2023-06-28 08:15:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1687940400000|2023-06-28 08:20:00|7.9|6.5|7.88|6.48|7.91|6.51|7.87|6.47|0
1687940700000|2023-06-28 08:25:00|7.87|6.47|7.9|6.5|7.9|6.5|7.87|6.47|0
1687941000000|2023-06-28 08:30:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1687941300000|2023-06-28 08:35:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1687941600000|2023-06-28 08:40:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1687941900000|2023-06-28 08:45:00|7.95|6.55|7.95|6.55|7.96|6.56|7.94|6.54|0
1687942200000|2023-06-28 08:50:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1687942500000|2023-06-28 08:55:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1687942800000|2023-06-28 09:00:00|7.95|6.55|7.95|6.55|7.95|6.55|7.93|6.53|0
1687943100000|2023-06-28 09:05:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1687943400000|2023-06-28 09:10:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687943700000|2023-06-28 09:15:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687944000000|2023-06-28 09:20:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1687944300000|2023-06-28 09:25:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1687944600000|2023-06-28 09:30:00|7.92|6.52|7.92|6.52|7.94|6.54|7.92|6.52|0
1687944900000|2023-06-28 09:35:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1687945200000|2023-06-28 09:40:00|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1687945500000|2023-06-28 09:45:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1687945800000|2023-06-28 09:50:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1687946100000|2023-06-28 09:55:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1687946400000|2023-06-28 10:00:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1687946700000|2023-06-28 10:05:00|7.91|6.51|7.89|6.49|7.91|6.51|7.89|6.49|0
1687947000000|2023-06-28 10:10:00|7.9|6.5|7.89|6.49|7.9|6.5|7.88|6.48|0
1687947300000|2023-06-28 10:15:00|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1687947900000|2023-06-28 10:25:00|7.87|6.47|7.86|6.46|7.88|6.48|7.86|6.46|0
1687948200000|2023-06-28 10:30:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1687948500000|2023-06-28 10:35:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1687948800000|2023-06-28 10:40:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1687949100000|2023-06-28 10:45:00|7.89|6.49|7.76|6.36|7.89|6.49|7.76|6.36|0
1687949400000|2023-06-28 10:50:00|7.75|6.35|7.76|6.36|7.76|6.36|7.75|6.35|0
1687949700000|2023-06-28 10:55:00|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1687950000000|2023-06-28 11:00:00|7.74|6.34|7.72|6.32|7.74|6.34|7.71|6.31|0
1687950300000|2023-06-28 11:05:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1687950600000|2023-06-28 11:10:00|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1687950900000|2023-06-28 11:15:00|7.7|6.3|7.71|6.31|7.72|6.32|7.7|6.3|0
1687951200000|2023-06-28 11:20:00|7.72|6.32|7.72|6.32|7.72|6.32|7.71|6.31|0
1687951500000|2023-06-28 11:25:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1687951800000|2023-06-28 11:30:00|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1687952100000|2023-06-28 11:35:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1687952400000|2023-06-28 11:40:00|7.74|6.34|7.75|6.35|7.75|6.35|7.73|6.33|0
1687952700000|2023-06-28 11:45:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1687953000000|2023-06-28 11:50:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1687953300000|2023-06-28 11:55:00|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1687953600000|2023-06-28 12:00:00|7.77|6.37|7.8|6.4|7.81|6.41|7.77|6.37|0
1687953900000|2023-06-28 12:05:00|7.79|6.39|7.78|6.38|7.79|6.39|7.77|6.37|0
1687954200000|2023-06-28 12:10:00|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1687954500000|2023-06-28 12:15:00|7.77|6.37|7.78|6.38|7.79|6.39|7.77|6.37|0
1687954800000|2023-06-28 12:20:00|7.77|6.37|7.77|6.37|7.78|6.38|7.77|6.37|0
1687955100000|2023-06-28 12:25:00|7.76|6.36|7.76|6.36|7.77|6.37|7.75|6.35|0
1687955400000|2023-06-28 12:30:00|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1687955700000|2023-06-28 12:35:00|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1687956000000|2023-06-28 12:40:00|7.79|6.39|7.81|6.41|7.81|6.41|7.78|6.38|0
1687956300000|2023-06-28 12:45:00|7.82|6.42|7.82|6.42|7.82|6.42|7.8|6.4|0
1687956600000|2023-06-28 12:50:00|7.81|6.41|7.8|6.4|7.82|6.42|7.8|6.4|0
1687956900000|2023-06-28 12:55:00|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1687957200000|2023-06-28 13:00:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1687957500000|2023-06-28 13:05:00|7.8|6.4|7.8|6.4|7.81|6.41|7.79|6.39|0
1687957800000|2023-06-28 13:10:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1687958100000|2023-06-28 13:15:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1687958400000|2023-06-28 13:20:00|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1687958700000|2023-06-28 13:25:00|7.81|6.41|7.82|6.42|7.83|6.43|7.8|6.4|0
1687959000000|2023-06-28 13:30:00|7.83|6.43|7.73|6.33|7.84|6.44|7.73|6.33|0
1687959300000|2023-06-28 13:35:00|7.74|6.34|7.65|6.25|7.74|6.34|7.65|6.25|0
1687959600000|2023-06-28 13:40:00|7.66|6.26|7.67|6.27|7.67|6.27|7.62|6.22|0
1687959900000|2023-06-28 13:45:00|7.68|6.28|7.69|6.29|7.73|6.33|7.67|6.27|0
1687960200000|2023-06-28 13:50:00|7.7|6.3|7.69|6.29|7.72|6.32|7.66|6.26|0
1687960500000|2023-06-28 13:55:00|7.68|6.28|7.63|6.23|7.7|6.3|7.62|6.22|0
1687960800000|2023-06-28 14:00:00|7.65|6.25|7.67|6.27|7.7|6.3|7.63|6.23|0
1687961100000|2023-06-28 14:05:00|7.68|6.28|7.67|6.27|7.69|6.29|7.65|6.25|0
1687961400000|2023-06-28 14:10:00|7.68|6.28|7.68|6.28|7.72|6.32|7.67|6.27|0
1687961700000|2023-06-28 14:15:00|7.69|6.29|7.6|6.2|7.69|6.29|7.6|6.2|0
1687962000000|2023-06-28 14:20:00|7.59|6.19|7.63|6.23|7.64|6.24|7.57|6.17|0
1687962300000|2023-06-28 14:25:00|7.62|6.22|7.59|6.19|7.64|6.24|7.59|6.19|0
1687962600000|2023-06-28 14:30:00|7.58|6.18|7.55|6.15|7.59|6.19|7.55|6.15|0
1687962900000|2023-06-28 14:35:00|7.54|6.14|7.51|6.11|7.54|6.14|7.48|6.08|0
1687963200000|2023-06-28 14:40:00|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1687963500000|2023-06-28 14:45:00|7.53|6.13|7.49|6.09|7.54|6.14|7.49|6.09|0
1687963800000|2023-06-28 14:50:00|7.48|6.08|7.53|6.13|7.79|6.39|7.48|6.08|0
1687964100000|2023-06-28 14:55:00|7.54|6.14|7.57|6.17|7.58|6.18|7.53|6.13|0
1687964400000|2023-06-28 15:00:00|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1687964700000|2023-06-28 15:05:00|7.56|6.16|7.54|6.14|7.56|6.16|7.53|6.13|0
1687965000000|2023-06-28 15:10:00|7.53|6.13|7.58|6.18|7.61|6.21|7.52|6.12|0
1687965300000|2023-06-28 15:15:00|7.59|6.19|7.53|6.13|7.61|6.21|7.52|6.12|0
1687965600000|2023-06-28 15:20:00|7.52|6.12|7.59|6.19|7.59|6.19|7.52|6.12|0
1687965900000|2023-06-28 15:25:00|7.6|6.2|7.55|6.15|7.62|6.22|7.55|6.15|0
1687966200000|2023-06-28 15:30:00|7.54|6.14|7.52|6.12|7.55|6.15|7.51|6.11|0
1687966500000|2023-06-28 15:35:00|7.51|6.11|7.49|6.09|7.52|6.12|7.47|6.07|0
1687966800000|2023-06-28 15:40:00|7.48|6.08|7.47|6.07|7.5|6.1|7.47|6.07|0
1687967100000|2023-06-28 15:45:00|7.48|6.08|7.5|6.1|7.51|6.11|7.47|6.07|0
1687967400000|2023-06-28 15:50:00|7.51|6.11|7.51|6.11|7.51|6.11|7.49|6.09|0
1687967700000|2023-06-28 15:55:00|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1687968000000|2023-06-28 16:00:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1687968300000|2023-06-28 16:05:00|7.49|6.09|7.44|6.04|7.49|6.09|7.44|6.04|0
1687968600000|2023-06-28 16:10:00|7.45|6.05|7.41|6.01|7.45|6.05|7.4|6|0
1687968900000|2023-06-28 16:15:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1687969200000|2023-06-28 16:20:00|7.4|6|7.42|6.02|7.43|6.03|7.4|6|0
1687969500000|2023-06-28 16:25:00|7.43|6.03|7.49|6.09|7.51|6.11|7.42|6.02|0
1687969800000|2023-06-28 16:30:00|7.5|6.1|7.51|6.11|7.53|6.13|7.49|6.09|0
1687970100000|2023-06-28 16:35:00|7.5|6.1|7.52|6.12|7.54|6.14|7.5|6.1|0
1687970400000|2023-06-28 16:40:00|7.53|6.13|7.62|6.22|7.63|6.23|7.51|6.11|0
1687970700000|2023-06-28 16:45:00|7.63|6.23|7.62|6.22|7.64|6.24|7.58|6.18|0
1687971000000|2023-06-28 16:50:00|7.61|6.21|7.69|6.29|7.72|6.32|7.61|6.21|0
1687971300000|2023-06-28 16:55:00|7.7|6.3|7.45|6.05|7.72|6.32|7.44|6.04|0
1687971600000|2023-06-28 17:00:00|7.44|6.04|7.46|6.06|7.5|6.1|7.44|6.04|0
1687971900000|2023-06-28 17:05:00|7.45|6.05|7.46|6.06|7.46|6.06|7.42|6.02|0
1687972200000|2023-06-28 17:10:00|7.45|6.05|7.44|6.04|7.48|6.08|7.44|6.04|0
1687972500000|2023-06-28 17:15:00|7.45|6.05|7.43|6.03|7.46|6.06|7.43|6.03|0
1687972800000|2023-06-28 17:20:00|7.44|6.04|7.4|6|7.44|6.04|7.39|5.99|0
1687973100000|2023-06-28 17:25:00|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1687973400000|2023-06-28 17:30:00|7.37|5.97|7.42|6.02|7.43|6.03|7.35|5.95|0
1687973700000|2023-06-28 17:35:00|7.43|6.03|7.41|6.01|7.43|6.03|7.4|6|0
1687974000000|2023-06-28 17:40:00|7.42|6.02|7.42|6.02|7.44|6.04|7.4|6|0
1687974300000|2023-06-28 17:45:00|7.41|6.01|7.43|6.03|7.45|6.05|7.41|6.01|0
1687974600000|2023-06-28 17:50:00|7.44|6.04|7.42|6.02|7.46|6.06|7.42|6.02|0
1687974900000|2023-06-28 17:55:00|7.43|6.03|7.42|6.02|7.45|6.05|7.4|6|0
1687975200000|2023-06-28 18:00:00|7.41|6.01|7.38|5.98|7.43|6.03|7.37|5.97|0
1687975500000|2023-06-28 18:05:00|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1687975800000|2023-06-28 18:10:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1687976100000|2023-06-28 18:15:00|7.38|5.98|7.37|5.97|7.39|5.99|7.36|5.96|0
1687976400000|2023-06-28 18:20:00|7.36|5.96|7.47|6.07|7.53|6.13|7.35|5.95|0
1687976700000|2023-06-28 18:25:00|7.46|6.06|7.48|6.08|7.49|6.09|7.45|6.05|0
1687977000000|2023-06-28 18:30:00|7.47|6.07|7.47|6.07|7.49|6.09|7.46|6.06|0
1687977300000|2023-06-28 18:35:00|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1687977600000|2023-06-28 18:40:00|7.52|6.12|7.48|6.08|7.53|6.13|7.47|6.07|0
1687977900000|2023-06-28 18:45:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1687978200000|2023-06-28 18:50:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1687978500000|2023-06-28 18:55:00|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1687978800000|2023-06-28 19:00:00|7.5|6.1|7.56|6.16|7.56|6.16|7.5|6.1|0
1687979100000|2023-06-28 19:05:00|7.55|6.15|7.45|6.05|7.62|6.22|7.44|6.04|0
1687979400000|2023-06-28 19:10:00|7.44|6.04|7.4|6|7.45|6.05|7.39|5.99|0
1687979700000|2023-06-28 19:15:00|7.39|5.99|7.37|5.97|7.41|6.01|7.37|5.97|0
1687980000000|2023-06-28 19:20:00|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1687980300000|2023-06-28 19:25:00|7.36|5.96|7.41|6.01|7.42|6.02|7.36|5.96|0
1687980600000|2023-06-28 19:30:00|7.4|6|7.41|6.01|7.42|6.02|7.39|5.99|0
1687980900000|2023-06-28 19:35:00|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1687981200000|2023-06-28 19:40:00|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1687981500000|2023-06-28 19:45:00|7.42|6.02|7.4|6|7.42|6.02|7.38|5.98|0
1687981800000|2023-06-28 19:50:00|7.42|6.02|7.39|5.99|7.42|6.02|7.34|5.94|0
1687982100000|2023-06-28 19:55:00|7.38|5.98|7.3|5.9|7.4|6|7.3|5.9|0
1687982400000|2023-06-28 20:00:00|7.29|5.89|7.25|5.85|7.29|5.89|7.22|5.82|0
1687982700000|2023-06-28 20:05:00|7.24|5.84|7.24|5.84|7.25|5.85|7.22|5.82|0
1687983000000|2023-06-28 20:10:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1687983300000|2023-06-28 20:15:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687983600000|2023-06-28 20:20:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1687983900000|2023-06-28 20:25:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1687984200000|2023-06-28 20:30:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1687984500000|2023-06-28 20:35:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1687984800000|2023-06-28 20:40:00|7.54|5.54|7.54|5.54|7.54|5.54|7.54|5.54|0
1687985100000|2023-06-28 20:45:00|7.55|5.55|7.55|5.55|7.55|5.55|7.55|5.55|0
1687985400000|2023-06-28 20:50:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687985700000|2023-06-28 20:55:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687986000000|2023-06-28 21:00:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1687988100000|2023-06-28 21:35:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1687989000000|2023-06-28 21:50:00|7.53|5.53|7.53|5.53|7.53|5.53|7.53|5.53|0
1687989300000|2023-06-28 21:55:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1687989600000|2023-06-28 22:00:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1687989900000|2023-06-28 22:05:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1687990500000|2023-06-28 22:15:00|7.52|5.52|7.49|5.49|7.52|5.52|7.49|5.49|0
1687990800000|2023-06-28 22:20:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687991100000|2023-06-28 22:25:00|7.48|5.48|7.47|5.47|7.49|5.49|7.47|5.47|0
1687991400000|2023-06-28 22:30:00|7.49|5.49|7.5|5.5|7.5|5.5|7.48|5.48|0
1687991700000|2023-06-28 22:35:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992000000|2023-06-28 22:40:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687992300000|2023-06-28 22:45:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992600000|2023-06-28 22:50:00|7.48|5.48|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992900000|2023-06-28 22:55:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687993200000|2023-06-28 23:00:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687993500000|2023-06-28 23:05:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687993800000|2023-06-28 23:10:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687994100000|2023-06-28 23:15:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687994700000|2023-06-28 23:25:00|7.48|5.48|7.48|5.48|7.49|5.49|7.48|5.48|0
1687995000000|2023-06-28 23:30:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687995300000|2023-06-28 23:35:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687995600000|2023-06-28 23:40:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687995900000|2023-06-28 23:45:00|7.5|5.5|7.5|5.5|7.5|5.5|7.49|5.49|0
1687996200000|2023-06-28 23:50:00|7.49|5.49|7.49|5.49|7.5|5.5|7.49|5.49|0
1687996500000|2023-06-28 23:55:00|7.5|5.5|7.5|5.5|7.5|5.5|7.49|5.49|0
1687996800000|2023-06-29 00:00:00|7.49|5.49|7.5|5.5|7.51|5.51|7.49|5.49|0
1687997100000|2023-06-29 00:05:00|7.49|5.49|7.5|5.5|7.5|5.5|7.49|5.49|0
1687997400000|2023-06-29 00:10:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687997700000|2023-06-29 00:15:00|7.49|5.49|7.51|5.51|7.51|5.51|7.49|5.49|0
1687998000000|2023-06-29 00:20:00|7.5|5.5|7.49|5.49|7.51|5.51|7.49|5.49|0
1687998300000|2023-06-29 00:25:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687998600000|2023-06-29 00:30:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687998900000|2023-06-29 00:35:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687999200000|2023-06-29 00:40:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687999500000|2023-06-29 00:45:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1687999800000|2023-06-29 00:50:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688000400000|2023-06-29 01:00:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688000700000|2023-06-29 01:05:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688001300000|2023-06-29 01:15:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1688001900000|2023-06-29 01:25:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1688002500000|2023-06-29 01:35:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1688002800000|2023-06-29 01:40:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1688003100000|2023-06-29 01:45:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1688003700000|2023-06-29 01:55:00|7.56|5.56|7.56|5.56|7.57|5.57|7.55|5.55|0
1688004000000|2023-06-29 02:00:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1688004300000|2023-06-29 02:05:00|7.57|5.57|7.59|5.59|7.59|5.59|7.57|5.57|0
1688004600000|2023-06-29 02:10:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688004900000|2023-06-29 02:15:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688005200000|2023-06-29 02:20:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688005500000|2023-06-29 02:25:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1688005800000|2023-06-29 02:30:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1688006100000|2023-06-29 02:35:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688006400000|2023-06-29 02:40:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1688006700000|2023-06-29 02:45:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688007000000|2023-06-29 02:50:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688007300000|2023-06-29 02:55:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688007600000|2023-06-29 03:00:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688007900000|2023-06-29 03:05:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688008200000|2023-06-29 03:10:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688008500000|2023-06-29 03:15:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688008800000|2023-06-29 03:20:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688009400000|2023-06-29 03:30:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688009700000|2023-06-29 03:35:00|7.61|5.61|7.62|5.62|7.63|5.63|7.61|5.61|0
1688010000000|2023-06-29 03:40:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1688010300000|2023-06-29 03:45:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1688010600000|2023-06-29 03:50:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1688010900000|2023-06-29 03:55:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1688011200000|2023-06-29 04:00:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688011500000|2023-06-29 04:05:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688013000000|2023-06-29 04:30:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688013600000|2023-06-29 04:40:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688013900000|2023-06-29 04:45:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014200000|2023-06-29 04:50:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014500000|2023-06-29 04:55:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014800000|2023-06-29 05:00:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688015100000|2023-06-29 05:05:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688015400000|2023-06-29 05:10:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688015700000|2023-06-29 05:15:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688016000000|2023-06-29 05:20:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1688016300000|2023-06-29 05:25:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688016600000|2023-06-29 05:30:00|7.61|5.61|7.61|5.61|7.63|5.63|7.61|5.61|0
1688016900000|2023-06-29 05:35:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1688017200000|2023-06-29 05:40:00|7.61|5.61|7.63|5.63|7.64|5.64|7.61|5.61|0
1688017500000|2023-06-29 05:45:00|7.64|5.64|7.63|5.63|7.64|5.64|7.62|5.62|0
1688017800000|2023-06-29 05:50:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688018100000|2023-06-29 05:55:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1688018400000|2023-06-29 06:00:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1688018700000|2023-06-29 06:05:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1688019000000|2023-06-29 06:10:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1688019300000|2023-06-29 06:15:00|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1688019600000|2023-06-29 06:20:00|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1688019900000|2023-06-29 06:25:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1688020200000|2023-06-29 06:30:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1688020500000|2023-06-29 06:35:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1688020800000|2023-06-29 06:40:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1688021400000|2023-06-29 06:50:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1688021700000|2023-06-29 06:55:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1688022000000|2023-06-29 07:00:00|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1688022300000|2023-06-29 07:05:00|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1688022600000|2023-06-29 07:10:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1688022900000|2023-06-29 07:15:00|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1688023200000|2023-06-29 07:20:00|7.35|5.95|7.31|5.91|7.35|5.95|7.31|5.91|0
1688023500000|2023-06-29 07:25:00|7.32|5.92|7.34|5.94|7.35|5.95|7.31|5.91|0
1688023800000|2023-06-29 07:30:00|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1688024100000|2023-06-29 07:35:00|7.36|5.96|7.35|5.95|7.36|5.96|7.34|5.94|0
1688024400000|2023-06-29 07:40:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1688024700000|2023-06-29 07:45:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1688025000000|2023-06-29 07:50:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1688025300000|2023-06-29 07:55:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1688025600000|2023-06-29 08:00:00|7.34|5.94|7.3|5.9|7.34|5.94|7.3|5.9|0
1688025900000|2023-06-29 08:05:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688026200000|2023-06-29 08:10:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1688026500000|2023-06-29 08:15:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1688026800000|2023-06-29 08:20:00|7.27|5.87|7.28|5.88|7.28|5.88|7.26|5.86|0
1688027100000|2023-06-29 08:25:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1688027400000|2023-06-29 08:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1688027700000|2023-06-29 08:35:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1688028000000|2023-06-29 08:40:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688028300000|2023-06-29 08:45:00|7.27|5.87|7.26|5.86|7.27|5.87|7.25|5.85|0
1688028600000|2023-06-29 08:50:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688028900000|2023-06-29 08:55:00|7.27|5.87|7.3|5.9|7.31|5.91|7.24|5.84|0
1688029200000|2023-06-29 09:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688029500000|2023-06-29 09:05:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1688029800000|2023-06-29 09:10:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1688030100000|2023-06-29 09:15:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1688030400000|2023-06-29 09:20:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1688030700000|2023-06-29 09:25:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1688031000000|2023-06-29 09:30:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1688031300000|2023-06-29 09:35:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1688031600000|2023-06-29 09:40:00|7.28|5.88|7.28|5.88|7.29|5.89|7.26|5.86|0
1688031900000|2023-06-29 09:45:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688032200000|2023-06-29 09:50:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1688032500000|2023-06-29 09:55:00|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1688032800000|2023-06-29 10:00:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1688033100000|2023-06-29 10:05:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1688033400000|2023-06-29 10:10:00|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1688033700000|2023-06-29 10:15:00|7.24|5.84|7.23|5.83|7.24|5.84|7.21|5.81|0
1688034000000|2023-06-29 10:20:00|7.22|5.82|7.3|5.9|7.47|6.07|7.21|5.81|0
1688034300000|2023-06-29 10:25:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1688034600000|2023-06-29 10:30:00|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1688034900000|2023-06-29 10:35:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688035200000|2023-06-29 10:40:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1688035500000|2023-06-29 10:45:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1688035800000|2023-06-29 10:50:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1688036100000|2023-06-29 10:55:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1688036400000|2023-06-29 11:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.29|5.89|0
1688036700000|2023-06-29 11:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1688037300000|2023-06-29 11:15:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1688037600000|2023-06-29 11:20:00|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1688037900000|2023-06-29 11:25:00|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1688038200000|2023-06-29 11:30:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1688038500000|2023-06-29 11:35:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1688038800000|2023-06-29 11:40:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1688039100000|2023-06-29 11:45:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1688039400000|2023-06-29 11:50:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1688039700000|2023-06-29 11:55:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1688040000000|2023-06-29 12:00:00|7.29|5.89|7.29|5.89|7.29|5.89|7.27|5.87|0
1688040300000|2023-06-29 12:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1688040600000|2023-06-29 12:10:00|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1688040900000|2023-06-29 12:15:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1688041200000|2023-06-29 12:20:00|7.31|5.91|7.73|6.33|7.74|6.34|7.17|5.77|0
1688041500000|2023-06-29 12:25:00|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1688041800000|2023-06-29 12:30:00|7.74|6.34|7.7|6.3|7.74|6.34|7.67|6.27|0
1688042100000|2023-06-29 12:35:00|7.71|6.31|7.75|6.35|7.78|6.38|7.71|6.31|0
1688042400000|2023-06-29 12:40:00|7.74|6.34|7.77|6.37|7.78|6.38|7.74|6.34|0
1688042700000|2023-06-29 12:45:00|7.78|6.38|7.77|6.37|7.78|6.38|7.75|6.35|0
1688043000000|2023-06-29 12:50:00|7.78|6.38|7.84|6.44|7.85|6.45|7.78|6.38|0
1688043300000|2023-06-29 12:55:00|7.83|6.43|7.84|6.44|7.86|6.46|7.82|6.42|0
1688043600000|2023-06-29 13:00:00|7.85|6.45|7.89|6.49|7.91|6.51|7.85|6.45|0
1688043900000|2023-06-29 13:05:00|7.88|6.48|7.89|6.49|7.89|6.49|7.84|6.44|0
1688044200000|2023-06-29 13:10:00|7.88|6.48|7.92|6.52|7.94|6.54|7.88|6.48|0
1688044500000|2023-06-29 13:15:00|7.93|6.53|7.93|6.53|7.95|6.55|7.92|6.52|0
1688044800000|2023-06-29 13:20:00|7.94|6.54|7.94|6.54|7.94|6.54|7.92|6.52|0
1688045100000|2023-06-29 13:25:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1688045400000|2023-06-29 13:30:00|7.95|6.55|7.89|6.49|7.99|6.59|7.89|6.49|0
1688045700000|2023-06-29 13:35:00|7.88|6.48|7.78|6.38|7.91|6.51|7.73|6.33|0
1688046000000|2023-06-29 13:40:00|7.79|6.39|7.84|6.44|7.85|6.45|7.78|6.38|0
1688046300000|2023-06-29 13:45:00|7.83|6.43|7.8|6.4|7.86|6.46|7.79|6.39|0
1688046600000|2023-06-29 13:50:00|7.79|6.39|7.79|6.39|7.82|6.42|7.78|6.38|0
1688046900000|2023-06-29 13:55:00|7.8|6.4|7.81|6.41|7.83|6.43|7.79|6.39|0
1688047200000|2023-06-29 14:00:00|7.8|6.4|7.76|6.36|7.81|6.41|7.75|6.35|0
1688047500000|2023-06-29 14:05:00|7.75|6.35|7.85|6.45|7.88|6.48|7.73|6.33|0
1688047800000|2023-06-29 14:10:00|7.87|6.47|7.82|6.42|7.88|6.48|7.82|6.42|0
1688048100000|2023-06-29 14:15:00|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1688048400000|2023-06-29 14:20:00|7.79|6.39|7.81|6.41|7.81|6.41|7.74|6.34|0
1688048700000|2023-06-29 14:25:00|7.8|6.4|7.81|6.41|7.81|6.41|7.78|6.38|0
1688049000000|2023-06-29 14:30:00|7.8|6.4|7.78|6.38|7.85|6.45|7.77|6.37|0
1688049300000|2023-06-29 14:35:00|7.79|6.39|7.8|6.4|7.84|6.44|7.78|6.38|0
1688049600000|2023-06-29 14:40:00|7.81|6.41|7.83|6.43|7.86|6.46|7.79|6.39|0
1688049900000|2023-06-29 14:45:00|7.84|6.44|7.85|6.45|7.9|6.5|7.83|6.43|0
1688050200000|2023-06-29 14:50:00|7.86|6.46|7.85|6.45|7.87|6.47|7.83|6.43|0
1688050500000|2023-06-29 14:55:00|7.84|6.44|7.84|6.44|7.86|6.46|7.81|6.41|0
1688050800000|2023-06-29 15:00:00|7.83|6.43|7.79|6.39|7.85|6.45|7.79|6.39|0
1688051100000|2023-06-29 15:05:00|7.78|6.38|7.76|6.36|7.8|6.4|7.75|6.35|0
1688051400000|2023-06-29 15:10:00|7.77|6.37|7.75|6.35|7.77|6.37|7.73|6.33|0
1688051700000|2023-06-29 15:15:00|7.74|6.34|7.73|6.33|7.75|6.35|7.71|6.31|0
1688052000000|2023-06-29 15:20:00|7.74|6.34|7.79|6.39|7.82|6.42|7.71|6.31|0
1688052300000|2023-06-29 15:25:00|7.8|6.4|7.77|6.37|7.81|6.41|7.77|6.37|0
1688052600000|2023-06-29 15:30:00|7.76|6.36|7.8|6.4|7.81|6.41|7.76|6.36|0
1688052900000|2023-06-29 15:35:00|7.81|6.41|7.79|6.39|7.82|6.42|7.79|6.39|0
1688053200000|2023-06-29 15:40:00|7.78|6.38|7.8|6.4|7.8|6.4|7.74|6.34|0
1688053500000|2023-06-29 15:45:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1688053800000|2023-06-29 15:50:00|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1688054100000|2023-06-29 15:55:00|7.74|6.34|7.76|6.36|7.78|6.38|7.74|6.34|0
1688054400000|2023-06-29 16:00:00|7.75|6.35|7.78|6.38|7.79|6.39|7.74|6.34|0
1688054700000|2023-06-29 16:05:00|7.79|6.39|7.76|6.36|7.79|6.39|7.76|6.36|0
1688055000000|2023-06-29 16:10:00|7.77|6.37|7.79|6.39|7.81|6.41|7.75|6.35|0
1688055300000|2023-06-29 16:15:00|7.8|6.4|7.76|6.36|7.81|6.41|7.76|6.36|0
1688055600000|2023-06-29 16:20:00|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1688055900000|2023-06-29 16:25:00|7.74|6.34|7.72|6.32|7.75|6.35|7.7|6.3|0
1688056200000|2023-06-29 16:30:00|7.71|6.31|7.84|6.44|7.84|6.44|7.7|6.3|0
1688056500000|2023-06-29 16:35:00|7.83|6.43|7.84|6.44|7.85|6.45|7.82|6.42|0
1688056800000|2023-06-29 16:40:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1688057100000|2023-06-29 16:45:00|7.84|6.44|7.83|6.43|7.84|6.44|7.81|6.41|0
1688057400000|2023-06-29 16:50:00|7.84|6.44|7.85|6.45|7.85|6.45|7.83|6.43|0
1688057700000|2023-06-29 16:55:00|7.84|6.44|7.89|6.49|7.92|6.52|7.84|6.44|0
1688058000000|2023-06-29 17:00:00|7.9|6.5|7.92|6.52|7.92|6.52|7.89|6.49|0
1688058300000|2023-06-29 17:05:00|7.93|6.53|7.79|6.39|7.97|6.57|7.79|6.39|0
1688058600000|2023-06-29 17:10:00|7.78|6.38|7.79|6.39|7.81|6.41|7.78|6.38|0
1688058900000|2023-06-29 17:15:00|7.8|6.4|7.77|6.37|7.8|6.4|7.76|6.36|0
1688059200000|2023-06-29 17:20:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1688059500000|2023-06-29 17:25:00|7.78|6.38|7.76|6.36|7.78|6.38|7.75|6.35|0
1688059800000|2023-06-29 17:30:00|7.75|6.35|7.78|6.38|7.79|6.39|7.75|6.35|0
1688060100000|2023-06-29 17:35:00|7.77|6.37|7.78|6.38|7.8|6.4|7.77|6.37|0
1688060400000|2023-06-29 17:40:00|7.77|6.37|7.78|6.38|7.8|6.4|7.76|6.36|0
1688060700000|2023-06-29 17:45:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1688061000000|2023-06-29 17:50:00|7.79|6.39|7.77|6.37|7.79|6.39|7.76|6.36|0
1688061300000|2023-06-29 17:55:00|7.76|6.36|7.83|6.43|7.85|6.45|7.76|6.36|0
1688061600000|2023-06-29 18:00:00|7.84|6.44|7.88|6.48|7.9|6.5|7.83|6.43|0
1688061900000|2023-06-29 18:05:00|7.89|6.49|7.9|6.5|7.91|6.51|7.87|6.47|0
1688062200000|2023-06-29 18:10:00|7.91|6.51|7.86|6.46|7.91|6.51|7.86|6.46|0
1688062500000|2023-06-29 18:15:00|7.85|6.45|7.84|6.44|7.86|6.46|7.83|6.43|0
1688062800000|2023-06-29 18:20:00|7.83|6.43|7.81|6.41|7.84|6.44|7.81|6.41|0
1688063100000|2023-06-29 18:25:00|7.82|6.42|7.81|6.41|7.83|6.43|7.81|6.41|0
1688063400000|2023-06-29 18:30:00|7.82|6.42|7.82|6.42|7.83|6.43|7.81|6.41|0
1688063700000|2023-06-29 18:35:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1688064000000|2023-06-29 18:40:00|7.82|6.42|7.82|6.42|7.86|6.46|7.82|6.42|0
1688064300000|2023-06-29 18:45:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1688064600000|2023-06-29 18:50:00|7.82|6.42|7.82|6.42|7.84|6.44|7.81|6.41|0
1688064900000|2023-06-29 18:55:00|7.83|6.43|7.79|6.39|7.83|6.43|7.79|6.39|0
1688065200000|2023-06-29 19:00:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688065500000|2023-06-29 19:05:00|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1688065800000|2023-06-29 19:10:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688066100000|2023-06-29 19:15:00|7.76|6.36|7.77|6.37|7.78|6.38|7.74|6.34|0
1688066400000|2023-06-29 19:20:00|7.76|6.36|7.78|6.38|7.79|6.39|7.75|6.35|0
1688066700000|2023-06-29 19:25:00|7.77|6.37|7.75|6.35|7.78|6.38|7.75|6.35|0
1688067000000|2023-06-29 19:30:00|7.76|6.36|7.75|6.35|7.77|6.37|7.73|6.33|0
1688067300000|2023-06-29 19:35:00|7.76|6.36|7.78|6.38|7.79|6.39|7.76|6.36|0
1688067600000|2023-06-29 19:40:00|7.79|6.39|7.81|6.41|7.81|6.41|7.78|6.38|0
1688067900000|2023-06-29 19:45:00|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1688068200000|2023-06-29 19:50:00|7.77|6.37|7.75|6.35|7.77|6.37|7.7|6.3|0
1688068500000|2023-06-29 19:55:00|7.76|6.36|7.7|6.3|7.77|6.37|7.69|6.29|0
1688068800000|2023-06-29 20:00:00|7.69|6.29|7.83|6.43|7.83|6.43|7.68|6.28|0
1688069100000|2023-06-29 20:05:00|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1688069400000|2023-06-29 20:10:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1688069700000|2023-06-29 20:15:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1688070000000|2023-06-29 20:20:00|8.14|6.14|8.12|6.12|8.14|6.14|8.12|6.12|0
1688070300000|2023-06-29 20:25:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1688070600000|2023-06-29 20:30:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688070900000|2023-06-29 20:35:00|8.12|6.12|8.12|6.12|8.12|6.12|8.11|6.11|0
1688071200000|2023-06-29 20:40:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688071500000|2023-06-29 20:45:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1688072100000|2023-06-29 20:55:00|8.13|6.13|8.14|6.14|8.14|6.14|8.12|6.12|0
1688072400000|2023-06-29 21:00:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688072700000|2023-06-29 21:05:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073000000|2023-06-29 21:10:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073300000|2023-06-29 21:15:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073600000|2023-06-29 21:20:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073900000|2023-06-29 21:25:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688074200000|2023-06-29 21:30:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688074800000|2023-06-29 21:40:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688075100000|2023-06-29 21:45:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688075400000|2023-06-29 21:50:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688075700000|2023-06-29 21:55:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688076000000|2023-06-29 22:00:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688076300000|2023-06-29 22:05:00|8.15|6.15|8.14|6.14|8.15|6.15|8.14|6.14|0
1688076600000|2023-06-29 22:10:00|8.13|6.13|8.15|6.15|8.15|6.15|8.13|6.13|0
1688076900000|2023-06-29 22:15:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1688077200000|2023-06-29 22:20:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688077500000|2023-06-29 22:25:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688077800000|2023-06-29 22:30:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688078100000|2023-06-29 22:35:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1688078400000|2023-06-29 22:40:00|8.14|6.14|8.14|6.14|8.14|6.14|8.13|6.13|0
1688078700000|2023-06-29 22:45:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688079600000|2023-06-29 23:00:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688079900000|2023-06-29 23:05:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1688081100000|2023-06-29 23:25:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688081400000|2023-06-29 23:30:00|8.12|6.12|8.11|6.11|8.12|6.12|8.09|6.09|0
1688081700000|2023-06-29 23:35:00|8.1|6.1|8.11|6.11|8.12|6.12|8.1|6.1|0
1688082000000|2023-06-29 23:40:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1688082300000|2023-06-29 23:45:00|8.12|6.12|8.11|6.11|8.12|6.12|8.1|6.1|0
1688082600000|2023-06-29 23:50:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1688083200000|2023-06-30 00:00:00|8.1|6.1|8.12|6.12|8.13|6.13|8.1|6.1|0
1688083500000|2023-06-30 00:05:00|8.13|6.13|8.14|6.14|8.14|6.14|8.12|6.12|0
1688083800000|2023-06-30 00:10:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1688084100000|2023-06-30 00:15:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688084700000|2023-06-30 00:25:00|8.13|6.13|8.14|6.14|8.14|6.14|8.13|6.13|0
1688085000000|2023-06-30 00:30:00|8.13|6.13|8.13|6.13|8.14|6.14|8.13|6.13|0
1688085300000|2023-06-30 00:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688085600000|2023-06-30 00:40:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1688085900000|2023-06-30 00:45:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688086200000|2023-06-30 00:50:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1688086500000|2023-06-30 00:55:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688086800000|2023-06-30 01:00:00|8.12|6.12|8.1|6.1|8.13|6.13|8.1|6.1|0
1688087100000|2023-06-30 01:05:00|8.11|6.11|8.1|6.1|8.11|6.11|8.09|6.09|0
1688087400000|2023-06-30 01:10:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688087700000|2023-06-30 01:15:00|8.08|6.08|8.07|6.07|8.09|6.09|8.07|6.07|0
1688088000000|2023-06-30 01:20:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1688088300000|2023-06-30 01:25:00|8.06|6.06|8.07|6.07|8.08|6.08|8.06|6.06|0
1688088600000|2023-06-30 01:30:00|8.08|6.08|8.08|6.08|8.09|6.09|8.07|6.07|0
1688088900000|2023-06-30 01:35:00|8.09|6.09|8.07|6.07|8.09|6.09|8.07|6.07|0
1688089200000|2023-06-30 01:40:00|8.06|6.06|8.08|6.08|8.08|6.08|8.06|6.06|0
1688089500000|2023-06-30 01:45:00|8.07|6.07|8.07|6.07|8.08|6.08|8.07|6.07|0
1688089800000|2023-06-30 01:50:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1688090100000|2023-06-30 01:55:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688090400000|2023-06-30 02:00:00|8.06|6.06|8.05|6.05|8.07|6.07|8.05|6.05|0
1688090700000|2023-06-30 02:05:00|8.04|6.04|8.05|6.05|8.05|6.05|8.04|6.04|0
1688091000000|2023-06-30 02:10:00|8.06|6.06|8.06|6.06|8.06|6.06|8.05|6.05|0
1688091300000|2023-06-30 02:15:00|8.05|6.05|8.06|6.06|8.06|6.06|8.05|6.05|0
1688091900000|2023-06-30 02:25:00|8.05|6.05|8.06|6.06|8.06|6.06|8.05|6.05|0
1688092200000|2023-06-30 02:30:00|8.05|6.05|8.05|6.05|8.06|6.06|8.05|6.05|0
1688092500000|2023-06-30 02:35:00|8.06|6.06|8.06|6.06|8.06|6.06|8.05|6.05|0
1688093100000|2023-06-30 02:45:00|8.07|6.07|8.07|6.07|8.07|6.07|8.07|6.07|0
1688093700000|2023-06-30 02:55:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688094000000|2023-06-30 03:00:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1688094300000|2023-06-30 03:05:00|8.07|6.07|8.07|6.07|8.07|6.07|8.06|6.06|0
1688094600000|2023-06-30 03:10:00|8.08|6.08|8.07|6.07|8.08|6.08|8.06|6.06|0
1688095200000|2023-06-30 03:20:00|8.06|6.06|8.07|6.07|8.08|6.08|8.06|6.06|0
1688095800000|2023-06-30 03:30:00|8.08|6.08|8.1|6.1|8.1|6.1|8.08|6.08|0
1688096100000|2023-06-30 03:35:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1688096400000|2023-06-30 03:40:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1688096700000|2023-06-30 03:45:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688097000000|2023-06-30 03:50:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688097900000|2023-06-30 04:05:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1688098200000|2023-06-30 04:10:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688098500000|2023-06-30 04:15:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688098800000|2023-06-30 04:20:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688099100000|2023-06-30 04:25:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1688099400000|2023-06-30 04:30:00|8.09|6.09|8.08|6.08|8.09|6.09|8.08|6.08|0
1688099700000|2023-06-30 04:35:00|8.09|6.09|8.08|6.08|8.09|6.09|8.08|6.08|0
1688100000000|2023-06-30 04:40:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1688100300000|2023-06-30 04:45:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1688101200000|2023-06-30 05:00:00|8.07|6.07|8.07|6.07|8.08|6.08|8.07|6.07|0
1688101500000|2023-06-30 05:05:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688101800000|2023-06-30 05:10:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1688102100000|2023-06-30 05:15:00|8.05|6.05|8.05|6.05|8.06|6.06|8.05|6.05|0
1688102400000|2023-06-30 05:20:00|8.06|6.06|8.04|6.04|8.06|6.06|8.04|6.04|0
1688102700000|2023-06-30 05:25:00|8.03|6.03|8.04|6.04|8.04|6.04|8.03|6.03|0
1688103000000|2023-06-30 05:30:00|8.03|6.03|8.03|6.03|8.04|6.04|8.02|6.02|0
1688103300000|2023-06-30 05:35:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1688103600000|2023-06-30 05:40:00|8.04|6.04|8.04|6.04|8.04|6.04|8.03|6.03|0
1688103900000|2023-06-30 05:45:00|8.03|6.03|8.04|6.04|8.04|6.04|8.03|6.03|0
1688104800000|2023-06-30 06:00:00|8.03|6.03|8.04|6.04|8.05|6.05|8.03|6.03|0
1688105100000|2023-06-30 06:05:00|7.75|6.35|7.75|6.35|7.75|6.35|7.74|6.34|0
1688105400000|2023-06-30 06:10:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1688105700000|2023-06-30 06:15:00|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1688106000000|2023-06-30 06:20:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688106600000|2023-06-30 06:30:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688106900000|2023-06-30 06:35:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107200000|2023-06-30 06:40:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107500000|2023-06-30 06:45:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107800000|2023-06-30 06:50:00|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1688108100000|2023-06-30 06:55:00|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1688108400000|2023-06-30 07:00:00|7.79|6.39|7.79|6.39|7.79|6.39|7.78|6.38|0
1688108700000|2023-06-30 07:05:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688109000000|2023-06-30 07:10:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688109300000|2023-06-30 07:15:00|7.78|6.38|7.76|6.36|7.79|6.39|7.76|6.36|0
1688109600000|2023-06-30 07:20:00|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1688109900000|2023-06-30 07:25:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688110200000|2023-06-30 07:30:00|7.76|6.36|7.77|6.37|7.78|6.38|7.76|6.36|0
1688110500000|2023-06-30 07:35:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1688110800000|2023-06-30 07:40:00|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1688111100000|2023-06-30 07:45:00|7.75|6.35|7.74|6.34|7.75|6.35|7.74|6.34|0
1688111400000|2023-06-30 07:50:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1688111700000|2023-06-30 07:55:00|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1688112000000|2023-06-30 08:00:00|7.74|6.34|7.71|6.31|7.74|6.34|7.71|6.31|0
1688112300000|2023-06-30 08:05:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1688112600000|2023-06-30 08:10:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1688112900000|2023-06-30 08:15:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1688113200000|2023-06-30 08:20:00|7.73|6.33|7.72|6.32|7.74|6.34|7.72|6.32|0
1688113500000|2023-06-30 08:25:00|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1688113800000|2023-06-30 08:30:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1688114100000|2023-06-30 08:35:00|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1688114400000|2023-06-30 08:40:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1688114700000|2023-06-30 08:45:00|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1688115000000|2023-06-30 08:50:00|7.68|6.28|7.67|6.27|7.69|6.29|7.66|6.26|0
1688115300000|2023-06-30 08:55:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1688115600000|2023-06-30 09:00:00|7.66|6.26|7.64|6.24|7.67|6.27|7.63|6.23|0
1688115900000|2023-06-30 09:05:00|7.63|6.23|7.64|6.24|7.66|6.26|7.63|6.23|0
1688116200000|2023-06-30 09:10:00|7.65|6.25|7.65|6.25|7.66|6.26|7.64|6.24|0
1688116500000|2023-06-30 09:15:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1688116800000|2023-06-30 09:20:00|7.65|6.25|7.64|6.24|7.66|6.26|7.64|6.24|0
1688117100000|2023-06-30 09:25:00|7.63|6.23|7.83|6.43|7.83|6.43|7.62|6.22|0
1688117400000|2023-06-30 09:30:00|7.77|6.37|7.66|6.26|7.78|6.38|7.65|6.25|0
1688117700000|2023-06-30 09:35:00|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1688118000000|2023-06-30 09:40:00|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1688118300000|2023-06-30 09:45:00|7.66|6.26|7.65|6.25|7.66|6.26|7.64|6.24|0
1688118600000|2023-06-30 09:50:00|7.64|6.24|7.64|6.24|7.65|6.25|7.64|6.24|0
1688118900000|2023-06-30 09:55:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1688119200000|2023-06-30 10:00:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1688119500000|2023-06-30 10:05:00|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1688119800000|2023-06-30 10:10:00|7.64|6.24|7.62|6.22|7.64|6.24|7.62|6.22|0
1688120100000|2023-06-30 10:15:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688120400000|2023-06-30 10:20:00|7.62|6.22|7.63|6.23|7.64|6.24|7.62|6.22|0
1688120700000|2023-06-30 10:25:00|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1688121000000|2023-06-30 10:30:00|7.64|6.24|7.62|6.22|7.64|6.24|7.62|6.22|0
1688121300000|2023-06-30 10:35:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688121600000|2023-06-30 10:40:00|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1688121900000|2023-06-30 10:45:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1688122200000|2023-06-30 10:50:00|7.58|6.18|7.6|6.2|7.6|6.2|7.58|6.18|0
1688122800000|2023-06-30 11:00:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1688123100000|2023-06-30 11:05:00|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1688123400000|2023-06-30 11:10:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688123700000|2023-06-30 11:15:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124000000|2023-06-30 11:20:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124300000|2023-06-30 11:25:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124600000|2023-06-30 11:30:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124900000|2023-06-30 11:35:00|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1688125200000|2023-06-30 11:40:00|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1688125500000|2023-06-30 11:45:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688125800000|2023-06-30 11:50:00|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1688126100000|2023-06-30 11:55:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688126400000|2023-06-30 12:00:00|7.61|6.21|7.6|6.2|7.61|6.21|7.59|6.19|0
1688126700000|2023-06-30 12:05:00|7.59|6.19|7.59|6.19|7.6|6.2|7.59|6.19|0
1688127000000|2023-06-30 12:10:00|7.58|6.18|7.59|6.19|7.6|6.2|7.58|6.18|0
1688127300000|2023-06-30 12:15:00|7.6|6.2|7.59|6.19|7.6|6.2|7.58|6.18|0
1688127600000|2023-06-30 12:20:00|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1688127900000|2023-06-30 12:25:00|7.59|6.19|7.59|6.19|7.6|6.2|7.58|6.18|0
1688128200000|2023-06-30 12:30:00|7.6|6.2|7.65|6.25|7.69|6.29|7.5|6.1|0
1688128500000|2023-06-30 12:35:00|7.64|6.24|7.65|6.25|7.68|6.28|7.62|6.22|0
1688128800000|2023-06-30 12:40:00|7.64|6.24|7.49|6.09|7.77|6.37|7.48|6.08|0
1688129100000|2023-06-30 12:45:00|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1688129400000|2023-06-30 12:50:00|7.49|6.09|7.5|6.1|7.5|6.1|7.48|6.08|0
1688129700000|2023-06-30 12:55:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1688130000000|2023-06-30 13:00:00|7.47|6.07|7.44|6.04|7.48|6.08|7.44|6.04|0
1688130300000|2023-06-30 13:05:00|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1688130600000|2023-06-30 13:10:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1688130900000|2023-06-30 13:15:00|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1688131200000|2023-06-30 13:20:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1688131500000|2023-06-30 13:25:00|7.44|6.04|7.43|6.03|7.44|6.04|7.41|6.01|0
1688131800000|2023-06-30 13:30:00|7.44|6.04|7.4|6|7.46|6.06|7.39|5.99|0
1688132100000|2023-06-30 13:35:00|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1688132400000|2023-06-30 13:40:00|7.37|5.97|7.42|6.02|7.62|6.22|7.35|5.95|0
1688132700000|2023-06-30 13:45:00|7.41|6.01|7.4|6|7.46|6.06|7.39|5.99|0
1688133000000|2023-06-30 13:50:00|7.39|5.99|7.51|6.11|7.53|6.13|7.39|5.99|0
1688133300000|2023-06-30 13:55:00|7.5|6.1|7.51|6.11|7.51|6.11|7.48|6.08|0
1688133600000|2023-06-30 14:00:00|7.5|6.1|7.48|6.08|7.51|6.11|7.47|6.07|0
1688133900000|2023-06-30 14:05:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1688134200000|2023-06-30 14:10:00|7.46|6.06|7.45|6.05|7.46|6.06|7.43|6.03|0
1688134500000|2023-06-30 14:15:00|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1688134800000|2023-06-30 14:20:00|7.42|6.02|7.46|6.06|7.47|6.07|7.4|6|0
1688135100000|2023-06-30 14:25:00|7.47|6.07|7.43|6.03|7.47|6.07|7.43|6.03|0
1688135400000|2023-06-30 14:30:00|7.42|6.02|7.43|6.03|7.44|6.04|7.4|6|0
1688135700000|2023-06-30 14:35:00|7.44|6.04|7.47|6.07|7.5|6.1|7.44|6.04|0
1688136000000|2023-06-30 14:40:00|7.48|6.08|7.48|6.08|7.49|6.09|7.45|6.05|0
1688136300000|2023-06-30 14:45:00|7.49|6.09|7.53|6.13|7.53|6.13|7.47|6.07|0
1688136600000|2023-06-30 14:50:00|7.52|6.12|7.43|6.03|7.56|6.16|7.43|6.03|0
1688136900000|2023-06-30 14:55:00|7.42|6.02|7.44|6.04|7.46|6.06|7.42|6.02|0
1688137200000|2023-06-30 15:00:00|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1688137500000|2023-06-30 15:05:00|7.43|6.03|7.41|6.01|7.44|6.04|7.41|6.01|0
1688137800000|2023-06-30 15:10:00|7.4|6|7.41|6.01|7.42|6.02|7.39|5.99|0
1688138100000|2023-06-30 15:15:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1688138400000|2023-06-30 15:20:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1688138700000|2023-06-30 15:25:00|7.43|6.03|7.43|6.03|7.45|6.05|7.42|6.02|0
1688139000000|2023-06-30 15:30:00|7.44|6.04|7.48|6.08|7.48|6.08|7.44|6.04|0
1688139300000|2023-06-30 15:35:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1688139600000|2023-06-30 15:40:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1688139900000|2023-06-30 15:45:00|7.5|6.1|7.49|6.09|7.51|6.11|7.48|6.08|0
1688140200000|2023-06-30 15:50:00|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1688140500000|2023-06-30 15:55:00|7.51|6.11|7.46|6.06|7.51|6.11|7.46|6.06|0
1688140800000|2023-06-30 16:00:00|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1688141100000|2023-06-30 16:05:00|7.45|6.05|7.48|6.08|7.48|6.08|7.44|6.04|0
1688141400000|2023-06-30 16:10:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1688141700000|2023-06-30 16:15:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688142000000|2023-06-30 16:20:00|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1688142300000|2023-06-30 16:25:00|7.39|5.99|7.39|5.99|7.41|6.01|7.39|5.99|0
1688142600000|2023-06-30 16:30:00|7.38|5.98|7.39|5.99|7.39|5.99|7.37|5.97|0
1688142900000|2023-06-30 16:35:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1688143200000|2023-06-30 16:40:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1688143500000|2023-06-30 16:45:00|7.37|5.97|7.36|5.96|7.38|5.98|7.35|5.95|0
1688143800000|2023-06-30 16:50:00|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1688144100000|2023-06-30 16:55:00|7.35|5.95|7.51|6.11|7.51|6.11|7.34|5.94|0
1688144400000|2023-06-30 17:00:00|7.5|6.1|7.52|6.12|7.53|6.13|7.5|6.1|0
1688144700000|2023-06-30 17:05:00|7.51|6.11|7.51|6.11|7.52|6.12|7.49|6.09|0
1688145000000|2023-06-30 17:10:00|7.5|6.1|7.51|6.11|7.52|6.12|7.5|6.1|0
1688145300000|2023-06-30 17:15:00|7.52|6.12|7.51|6.11|7.52|6.12|7.5|6.1|0
1688145600000|2023-06-30 17:20:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1688145900000|2023-06-30 17:25:00|7.51|6.11|7.5|6.1|7.51|6.11|7.49|6.09|0
1688146200000|2023-06-30 17:30:00|7.49|6.09|7.46|6.06|7.5|6.1|7.45|6.05|0
1688146500000|2023-06-30 17:35:00|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1688146800000|2023-06-30 17:40:00|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1688147100000|2023-06-30 17:45:00|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1688147400000|2023-06-30 17:50:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1688147700000|2023-06-30 17:55:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1688148000000|2023-06-30 18:00:00|7.47|6.07|7.47|6.07|7.47|6.07|7.45|6.05|0
1688148300000|2023-06-30 18:05:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1688148600000|2023-06-30 18:10:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1688148900000|2023-06-30 18:15:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1688149200000|2023-06-30 18:20:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1688149500000|2023-06-30 18:25:00|7.46|6.06|7.43|6.03|7.47|6.07|7.43|6.03|0
1688149800000|2023-06-30 18:30:00|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1688150100000|2023-06-30 18:35:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688150400000|2023-06-30 18:40:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688150700000|2023-06-30 18:45:00|7.44|6.04|7.44|6.04|7.46|6.06|7.43|6.03|0
1688151000000|2023-06-30 18:50:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1688151300000|2023-06-30 18:55:00|7.45|6.05|7.45|6.05|7.48|6.08|7.45|6.05|0
1688151600000|2023-06-30 19:00:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1688151900000|2023-06-30 19:05:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1688152200000|2023-06-30 19:10:00|7.47|6.07|7.43|6.03|7.47|6.07|7.43|6.03|0
1688152500000|2023-06-30 19:15:00|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1688152800000|2023-06-30 19:20:00|7.45|6.05|7.45|6.05|7.47|6.07|7.45|6.05|0
1688153100000|2023-06-30 19:25:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1688153400000|2023-06-30 19:30:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1688153700000|2023-06-30 19:35:00|7.43|6.03|7.42|6.02|7.44|6.04|7.41|6.01|0
1688154000000|2023-06-30 19:40:00|7.41|6.01|7.44|6.04|7.45|6.05|7.41|6.01|0
1688154300000|2023-06-30 19:45:00|7.45|6.05|7.45|6.05|7.47|6.07|7.44|6.04|0
1688154600000|2023-06-30 19:50:00|7.46|6.06|7.4|6|7.46|6.06|7.4|6|0
1688154900000|2023-06-30 19:55:00|7.41|6.01|7.52|6.12|7.52|6.12|7.41|6.01|0
1688155200000|2023-06-30 20:00:00|7.53|6.13|7.55|6.15|7.59|6.19|7.52|6.12|0
1688155500000|2023-06-30 20:05:00|7.56|6.16|7.54|6.14|7.56|6.16|7.53|6.13|0
1688155800000|2023-06-30 20:10:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|8.94|7.54|8.94|7.54|8.94|7.54|8.93|7.53|0
1687168500000|2023-06-19 09:55:00|8.93|7.53|8.94|7.54|8.95|7.55|8.93|7.53|0
1687168800000|2023-06-19 10:00:00|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1687169100000|2023-06-19 10:05:00|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1687169400000|2023-06-19 10:10:00|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1687169700000|2023-06-19 10:15:00|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1687170000000|2023-06-19 10:20:00|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1687170300000|2023-06-19 10:25:00|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1687170600000|2023-06-19 10:30:00|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1687170900000|2023-06-19 10:35:00|8.96|7.56|8.97|7.57|8.98|7.58|8.96|7.56|0
1687171200000|2023-06-19 10:40:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1687171500000|2023-06-19 10:45:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1687171800000|2023-06-19 10:50:00|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1687172100000|2023-06-19 10:55:00|8.99|7.59|8.99|7.59|9.01|7.61|8.99|7.59|0
1687172400000|2023-06-19 11:00:00|9|7.6|8.99|7.59|9.01|7.61|8.99|7.59|0
1687172700000|2023-06-19 11:05:00|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1687173000000|2023-06-19 11:10:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1687173300000|2023-06-19 11:15:00|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1687173600000|2023-06-19 11:20:00|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1687173900000|2023-06-19 11:25:00|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1687174200000|2023-06-19 11:30:00|8.98|7.58|8.67|7.27|8.98|7.58|8.66|7.26|0
1687174800000|2023-06-19 11:40:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1687175100000|2023-06-19 11:45:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1687175400000|2023-06-19 11:50:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1687175700000|2023-06-19 11:55:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687176000000|2023-06-19 12:00:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687176300000|2023-06-19 12:05:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687176600000|2023-06-19 12:10:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1687176900000|2023-06-19 12:15:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1687177200000|2023-06-19 12:20:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1687177500000|2023-06-19 12:25:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1687177800000|2023-06-19 12:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687178100000|2023-06-19 12:35:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687178400000|2023-06-19 12:40:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1687178700000|2023-06-19 12:45:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1687179000000|2023-06-19 12:50:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1687179300000|2023-06-19 12:55:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687179600000|2023-06-19 13:00:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687179900000|2023-06-19 13:05:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687180200000|2023-06-19 13:10:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1687180500000|2023-06-19 13:15:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1687180800000|2023-06-19 13:20:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687181100000|2023-06-19 13:25:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687181400000|2023-06-19 13:30:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1687181700000|2023-06-19 13:35:00|8.71|7.31|8.73|7.33|8.74|7.34|8.7|7.3|0
1687182000000|2023-06-19 13:40:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1687182300000|2023-06-19 13:45:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1687182600000|2023-06-19 13:50:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687182900000|2023-06-19 13:55:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1687183200000|2023-06-19 14:00:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1687183500000|2023-06-19 14:05:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1687183800000|2023-06-19 14:10:00|8.74|7.34|8.75|7.35|8.75|7.35|8.73|7.33|0
1687184100000|2023-06-19 14:15:00|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1687184400000|2023-06-19 14:20:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1687184700000|2023-06-19 14:25:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1687185000000|2023-06-19 14:30:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1687185300000|2023-06-19 14:35:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1687185600000|2023-06-19 14:40:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1687185900000|2023-06-19 14:45:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1687186200000|2023-06-19 14:50:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687186500000|2023-06-19 14:55:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1687186800000|2023-06-19 15:00:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1687187100000|2023-06-19 15:05:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687187400000|2023-06-19 15:10:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1687187700000|2023-06-19 15:15:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1687188300000|2023-06-19 15:25:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1687188600000|2023-06-19 15:30:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1687188900000|2023-06-19 15:35:00|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1687189200000|2023-06-19 15:40:00|8.7|7.3|9|7|9|7.3|8.7|7|0
1687189500000|2023-06-19 15:45:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687189800000|2023-06-19 15:50:00|9|7|9|7|9|7|8.99|6.99|0
1687190100000|2023-06-19 15:55:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687190400000|2023-06-19 16:00:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687190700000|2023-06-19 16:05:00|8.99|6.99|8.99|6.99|8.99|6.99|8.98|6.98|0
1687191300000|2023-06-19 16:15:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687191600000|2023-06-19 16:20:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687191900000|2023-06-19 16:25:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687192200000|2023-06-19 16:30:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687192500000|2023-06-19 16:35:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687192800000|2023-06-19 16:40:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193100000|2023-06-19 16:45:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193400000|2023-06-19 16:50:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687193700000|2023-06-19 16:55:00|8.99|6.99|8.98|6.98|9|7|8.98|6.98|0
1687194000000|2023-06-19 17:00:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687196100000|2023-06-19 17:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687197000000|2023-06-19 17:50:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687198200000|2023-06-19 18:10:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687198500000|2023-06-19 18:15:00|8.94|6.94|8.95|6.95|8.95|6.95|8.94|6.94|0
1687198800000|2023-06-19 18:20:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687200900000|2023-06-19 18:55:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687201500000|2023-06-19 19:05:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687201800000|2023-06-19 19:10:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687202100000|2023-06-19 19:15:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687203000000|2023-06-19 19:30:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687203300000|2023-06-19 19:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687203600000|2023-06-19 19:40:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687203900000|2023-06-19 19:45:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687204500000|2023-06-19 19:55:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687205400000|2023-06-19 20:10:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687206000000|2023-06-19 20:20:00|8.98|6.98|8.95|6.95|8.98|6.98|8.95|6.95|0
1687208100000|2023-06-19 20:55:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687212000000|2023-06-19 22:00:00|8.95|6.95|8.95|6.95|8.95|6.95|8.93|6.93|0
1687212300000|2023-06-19 22:05:00|8.96|6.96|8.97|6.97|8.98|6.98|8.95|6.95|0
1687212600000|2023-06-19 22:10:00|8.98|6.98|8.98|6.98|8.98|6.98|8.97|6.97|0
1687212900000|2023-06-19 22:15:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687213200000|2023-06-19 22:20:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687213500000|2023-06-19 22:25:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687213800000|2023-06-19 22:30:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687214100000|2023-06-19 22:35:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687214400000|2023-06-19 22:40:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687214700000|2023-06-19 22:45:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687215000000|2023-06-19 22:50:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687215600000|2023-06-19 23:00:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687215900000|2023-06-19 23:05:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687216200000|2023-06-19 23:10:00|8.99|6.99|9|7|9|7|8.98|6.98|0
1687216500000|2023-06-19 23:15:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687216800000|2023-06-19 23:20:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687217100000|2023-06-19 23:25:00|8.98|6.98|8.99|6.99|8.99|6.99|8.97|6.97|0
1687217400000|2023-06-19 23:30:00|9|7|8.97|6.97|9|7|8.97|6.97|0
1687217700000|2023-06-19 23:35:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687218000000|2023-06-19 23:40:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687218300000|2023-06-19 23:45:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687218600000|2023-06-19 23:50:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687218900000|2023-06-19 23:55:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687219200000|2023-06-20 00:00:00|8.98|6.98|8.96|6.96|8.98|6.98|8.95|6.95|0
1687219500000|2023-06-20 00:05:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687219800000|2023-06-20 00:10:00|8.97|6.97|8.98|6.98|8.99|6.99|8.97|6.97|0
1687220100000|2023-06-20 00:15:00|8.99|6.99|8.98|6.98|9|7|8.98|6.98|0
1687220700000|2023-06-20 00:25:00|8.99|6.99|8.98|6.98|8.99|6.99|8.97|6.97|0
1687221000000|2023-06-20 00:30:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687221300000|2023-06-20 00:35:00|8.98|6.98|8.98|6.98|8.98|6.98|8.98|6.98|0
1687221900000|2023-06-20 00:45:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687222200000|2023-06-20 00:50:00|8.98|6.98|8.98|6.98|8.98|6.98|8.97|6.97|0
1687222500000|2023-06-20 00:55:00|8.97|6.97|8.97|6.97|8.98|6.98|8.96|6.96|0
1687222800000|2023-06-20 01:00:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687223100000|2023-06-20 01:05:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687223400000|2023-06-20 01:10:00|8.98|6.98|8.97|6.97|8.98|6.98|8.97|6.97|0
1687223700000|2023-06-20 01:15:00|8.96|6.96|8.97|6.97|8.98|6.98|8.96|6.96|0
1687224000000|2023-06-20 01:20:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687224300000|2023-06-20 01:25:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687224600000|2023-06-20 01:30:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687224900000|2023-06-20 01:35:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687225200000|2023-06-20 01:40:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687225500000|2023-06-20 01:45:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687225800000|2023-06-20 01:50:00|9|7|9|7|9.01|7.01|9|7|0
1687226100000|2023-06-20 01:55:00|9.01|7.01|9.01|7.01|9.02|7.02|9|7|0
1687226400000|2023-06-20 02:00:00|9|7|9|7|9.01|7.01|9|7|0
1687226700000|2023-06-20 02:05:00|9.01|7.01|9.01|7.01|9.02|7.02|9|7|0
1687227000000|2023-06-20 02:10:00|9.02|7.02|9.01|7.01|9.02|7.02|9|7|0
1687227300000|2023-06-20 02:15:00|9|7|9|7|9.01|7.01|9|7|0
1687227600000|2023-06-20 02:20:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687227900000|2023-06-20 02:25:00|9.02|7.02|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228200000|2023-06-20 02:30:00|9.01|7.01|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228500000|2023-06-20 02:35:00|9.01|7.01|9.02|7.02|9.02|7.02|9.01|7.01|0
1687228800000|2023-06-20 02:40:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687229100000|2023-06-20 02:45:00|9|7|9|7|9.01|7.01|8.99|6.99|0
1687229700000|2023-06-20 02:55:00|9.01|7.01|9.01|7.01|9.01|7.01|9|7|0
1687230000000|2023-06-20 03:00:00|9|7|9|7|9.01|7.01|9|7|0
1687230300000|2023-06-20 03:05:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687230600000|2023-06-20 03:10:00|9|7|9|7|9|7|8.99|6.99|0
1687231500000|2023-06-20 03:25:00|9.01|7.01|9.01|7.01|9.01|7.01|9.01|7.01|0
1687231800000|2023-06-20 03:30:00|9|7|9|7|9|7|9|7|0
1687232100000|2023-06-20 03:35:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687232400000|2023-06-20 03:40:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687232700000|2023-06-20 03:45:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687233000000|2023-06-20 03:50:00|9|7|9|7|9|7|8.99|6.99|0
1687233300000|2023-06-20 03:55:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687233600000|2023-06-20 04:00:00|9|7|9|7|9|7|9|7|0
1687233900000|2023-06-20 04:05:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687234200000|2023-06-20 04:10:00|9|7|9|7|9|7|8.99|6.99|0
1687234800000|2023-06-20 04:20:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687235400000|2023-06-20 04:30:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687235700000|2023-06-20 04:35:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687236000000|2023-06-20 04:40:00|9|7|9|7|9|7|8.99|6.99|0
1687236600000|2023-06-20 04:50:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687236900000|2023-06-20 04:55:00|9|7|9.01|7.01|9.01|7.01|8.99|6.99|0
1687237200000|2023-06-20 05:00:00|9|7|8.99|6.99|9.01|7.01|8.99|6.99|0
1687237500000|2023-06-20 05:05:00|9|7|9.01|7.01|9.01|7.01|8.99|6.99|0
1687237800000|2023-06-20 05:10:00|9|7|9|7|9.01|7.01|9|7|0
1687238100000|2023-06-20 05:15:00|9.01|7.01|9.02|7.02|9.02|7.02|9|7|0
1687238400000|2023-06-20 05:20:00|9.03|7.03|9.05|7.05|9.06|7.06|9.02|7.02|0
1687238700000|2023-06-20 05:25:00|9.06|7.06|9.04|7.04|9.06|7.06|9.04|7.04|0
1687239000000|2023-06-20 05:30:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687239300000|2023-06-20 05:35:00|9.03|7.03|9.03|7.03|9.04|7.04|9.03|7.03|0
1687239600000|2023-06-20 05:40:00|9.02|7.02|9.02|7.02|9.02|7.02|9.01|7.01|0
1687239900000|2023-06-20 05:45:00|9.01|7.01|9.01|7.01|9.02|7.02|9.01|7.01|0
1687240200000|2023-06-20 05:50:00|9.02|7.02|9.03|7.03|9.03|7.03|9.02|7.02|0
1687240500000|2023-06-20 05:55:00|9.02|7.02|9.01|7.01|9.03|7.03|9.01|7.01|0
1687240800000|2023-06-20 06:00:00|9.02|7.02|9.02|7.02|9.03|7.03|9.01|7.01|0
1687241100000|2023-06-20 06:05:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687241400000|2023-06-20 06:10:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1687241700000|2023-06-20 06:15:00|8.74|7.34|8.69|7.29|8.74|7.34|8.68|7.28|0
1687242000000|2023-06-20 06:20:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1687242300000|2023-06-20 06:25:00|8.67|7.27|8.61|7.21|8.69|7.29|8.49|7.09|0
1687242600000|2023-06-20 06:30:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1687242900000|2023-06-20 06:35:00|8.6|7.2|8.6|7.2|8.62|7.22|8.6|7.2|0
1687243200000|2023-06-20 06:40:00|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1687243500000|2023-06-20 06:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1687243800000|2023-06-20 06:50:00|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1687244100000|2023-06-20 06:55:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1687244400000|2023-06-20 07:00:00|8.62|7.22|8.68|7.28|8.71|7.31|8.62|7.22|0
1687244700000|2023-06-20 07:05:00|8.67|7.27|8.65|7.25|8.68|7.28|8.64|7.24|0
1687245000000|2023-06-20 07:10:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687245300000|2023-06-20 07:15:00|8.64|7.24|8.65|7.25|8.66|7.26|8.63|7.23|0
1687245600000|2023-06-20 07:20:00|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1687245900000|2023-06-20 07:25:00|8.62|7.22|8.59|7.19|8.63|7.23|8.59|7.19|0
1687246200000|2023-06-20 07:30:00|8.6|7.2|8.57|7.17|8.6|7.2|8.57|7.17|0
1687246500000|2023-06-20 07:35:00|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1687246800000|2023-06-20 07:40:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1687247100000|2023-06-20 07:45:00|8.58|7.18|8.57|7.17|8.59|7.19|8.56|7.16|0
1687247400000|2023-06-20 07:50:00|8.56|7.16|8.57|7.17|8.58|7.18|8.55|7.15|0
1687247700000|2023-06-20 07:55:00|8.58|7.18|8.56|7.16|8.58|7.18|8.55|7.15|0
1687248000000|2023-06-20 08:00:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1687248300000|2023-06-20 08:05:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1687248600000|2023-06-20 08:10:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687248900000|2023-06-20 08:15:00|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1687249200000|2023-06-20 08:20:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687249500000|2023-06-20 08:25:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1687249800000|2023-06-20 08:30:00|8.67|7.27|8.7|7.3|8.7|7.3|8.66|7.26|0
1687250100000|2023-06-20 08:35:00|8.69|7.29|8.69|7.29|8.73|7.33|8.69|7.29|0
1687250400000|2023-06-20 08:40:00|8.7|7.3|8.69|7.29|8.7|7.3|8.67|7.27|0
1687250700000|2023-06-20 08:45:00|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1687251000000|2023-06-20 08:50:00|8.56|7.16|8.57|7.17|8.58|7.18|8.55|7.15|0
1687251300000|2023-06-20 08:55:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1687251600000|2023-06-20 09:00:00|8.57|7.17|8.56|7.16|8.57|7.17|8.55|7.15|0
1687251900000|2023-06-20 09:05:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1687252200000|2023-06-20 09:10:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1687252500000|2023-06-20 09:15:00|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1687252800000|2023-06-20 09:20:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1687253100000|2023-06-20 09:25:00|8.67|7.27|8.69|7.29|8.7|7.3|8.67|7.27|0
1687253400000|2023-06-20 09:30:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687253700000|2023-06-20 09:35:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687254000000|2023-06-20 09:40:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1687254300000|2023-06-20 09:45:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1687254600000|2023-06-20 09:50:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687254900000|2023-06-20 09:55:00|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1687255200000|2023-06-20 10:00:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1687255500000|2023-06-20 10:05:00|8.66|7.26|8.63|7.23|8.66|7.26|8.63|7.23|0
1687255800000|2023-06-20 10:10:00|8.62|7.22|8.69|7.29|8.69|7.29|8.62|7.22|0
1687256100000|2023-06-20 10:15:00|8.7|7.3|8.71|7.31|8.72|7.32|8.7|7.3|0
1687256400000|2023-06-20 10:20:00|8.72|7.32|8.71|7.31|8.72|7.32|8.71|7.31|0
1687256700000|2023-06-20 10:25:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1687257000000|2023-06-20 10:30:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1687257300000|2023-06-20 10:35:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687257600000|2023-06-20 10:40:00|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1687257900000|2023-06-20 10:45:00|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1687258200000|2023-06-20 10:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687258500000|2023-06-20 10:55:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687258800000|2023-06-20 11:00:00|8.67|7.27|8.67|7.27|8.69|7.29|8.66|7.26|0
1687259100000|2023-06-20 11:05:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1687259400000|2023-06-20 11:10:00|8.67|7.27|8.68|7.28|8.69|7.29|8.66|7.26|0
1687259700000|2023-06-20 11:15:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687260000000|2023-06-20 11:20:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687260300000|2023-06-20 11:25:00|8.67|7.27|8.66|7.26|8.68|7.28|8.66|7.26|0
1687260600000|2023-06-20 11:30:00|8.67|7.27|8.69|7.29|8.69|7.29|8.66|7.26|0
1687260900000|2023-06-20 11:35:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1687261200000|2023-06-20 11:40:00|8.68|7.28|8.65|7.25|8.68|7.28|8.65|7.25|0
1687261500000|2023-06-20 11:45:00|8.66|7.26|8.67|7.27|8.68|7.28|8.65|7.25|0
1687261800000|2023-06-20 11:50:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687262100000|2023-06-20 11:55:00|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1687262400000|2023-06-20 12:00:00|8.64|7.24|8.64|7.24|8.64|7.24|8.63|7.23|0
1687262700000|2023-06-20 12:05:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687263000000|2023-06-20 12:10:00|8.64|7.24|8.64|7.24|8.64|7.24|8.61|7.21|0
1687263300000|2023-06-20 12:15:00|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1687263600000|2023-06-20 12:20:00|8.63|7.23|8.62|7.22|8.63|7.23|8.61|7.21|0
1687263900000|2023-06-20 12:25:00|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1687264200000|2023-06-20 12:30:00|8.64|7.24|8.64|7.24|8.65|7.25|8.61|7.21|0
1687264500000|2023-06-20 12:35:00|8.65|7.25|8.67|7.27|8.67|7.27|8.64|7.24|0
1687264800000|2023-06-20 12:40:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1687265100000|2023-06-20 12:45:00|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1687265400000|2023-06-20 12:50:00|8.62|7.22|8.62|7.22|8.64|7.24|8.61|7.21|0
1687265700000|2023-06-20 12:55:00|8.61|7.21|8.61|7.21|8.62|7.22|8.6|7.2|0
1687266000000|2023-06-20 13:00:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687266300000|2023-06-20 13:05:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1687266600000|2023-06-20 13:10:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1687266900000|2023-06-20 13:15:00|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1687267200000|2023-06-20 13:20:00|8.61|7.21|8.65|7.25|8.65|7.25|8.61|7.21|0
1687267500000|2023-06-20 13:25:00|8.66|7.26|8.71|7.31|8.72|7.32|8.65|7.25|0
1687267800000|2023-06-20 13:30:00|8.72|7.32|8.64|7.24|8.76|7.36|8.63|7.23|0
1687268100000|2023-06-20 13:35:00|8.65|7.25|8.64|7.24|8.66|7.26|8.62|7.22|0
1687268400000|2023-06-20 13:40:00|8.63|7.23|8.67|7.27|8.73|7.33|8.63|7.23|0
1687268700000|2023-06-20 13:45:00|8.66|7.26|8.64|7.24|8.68|7.28|8.63|7.23|0
1687269000000|2023-06-20 13:50:00|8.65|7.25|8.69|7.29|8.7|7.3|8.64|7.24|0
1687269300000|2023-06-20 13:55:00|8.68|7.28|8.74|7.34|8.75|7.35|8.68|7.28|0
1687269600000|2023-06-20 14:00:00|8.75|7.35|8.76|7.36|8.8|7.4|8.74|7.34|0
1687269900000|2023-06-20 14:05:00|8.77|7.37|8.64|7.24|8.78|7.38|8.63|7.23|0
1687270200000|2023-06-20 14:10:00|8.65|7.25|8.69|7.29|8.69|7.29|8.6|7.2|0
1687270500000|2023-06-20 14:15:00|8.7|7.3|8.77|7.37|8.78|7.38|8.7|7.3|0
1687270800000|2023-06-20 14:20:00|8.78|7.38|8.86|7.46|8.87|7.47|8.77|7.37|0
1687271100000|2023-06-20 14:25:00|8.85|7.45|8.86|7.46|8.89|7.49|8.57|7.17|0
1687271400000|2023-06-20 14:30:00|8.87|7.47|8.83|7.43|8.89|7.49|8.81|7.41|0
1687271700000|2023-06-20 14:35:00|8.84|7.44|8.84|7.44|8.86|7.46|8.82|7.42|0
1687272000000|2023-06-20 14:40:00|8.83|7.43|8.79|7.39|8.84|7.44|8.78|7.38|0
1687272300000|2023-06-20 14:45:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687272600000|2023-06-20 14:50:00|8.78|7.38|8.81|7.41|8.83|7.43|8.76|7.36|0
1687272900000|2023-06-20 14:55:00|8.82|7.42|8.79|7.39|8.83|7.43|8.77|7.37|0
1687273200000|2023-06-20 15:00:00|8.78|7.38|8.74|7.34|8.78|7.38|8.71|7.31|0
1687273500000|2023-06-20 15:05:00|8.73|7.33|8.75|7.35|8.76|7.36|8.71|7.31|0
1687273800000|2023-06-20 15:10:00|8.76|7.36|8.77|7.37|8.78|7.38|8.75|7.35|0
1687274100000|2023-06-20 15:15:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687274400000|2023-06-20 15:20:00|8.78|7.38|8.79|7.39|8.79|7.39|8.76|7.36|0
1687274700000|2023-06-20 15:25:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687275000000|2023-06-20 15:30:00|8.76|7.36|8.75|7.35|8.77|7.37|8.72|7.32|0
1687275300000|2023-06-20 15:35:00|8.74|7.34|8.72|7.32|8.75|7.35|8.71|7.31|0
1687275600000|2023-06-20 15:40:00|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1687275900000|2023-06-20 15:45:00|8.76|7.36|8.7|7.3|8.76|7.36|8.7|7.3|0
1687276200000|2023-06-20 15:50:00|8.71|7.31|8.72|7.32|8.73|7.33|8.7|7.3|0
1687276500000|2023-06-20 15:55:00|8.71|7.31|8.74|7.34|8.74|7.34|8.7|7.3|0
1687276800000|2023-06-20 16:00:00|8.73|7.33|8.75|7.35|8.76|7.36|8.72|7.32|0
1687277100000|2023-06-20 16:05:00|8.76|7.36|8.75|7.35|8.77|7.37|8.72|7.32|0
1687277400000|2023-06-20 16:10:00|8.74|7.34|8.7|7.3|8.74|7.34|8.68|7.28|0
1687277700000|2023-06-20 16:15:00|8.71|7.31|8.69|7.29|8.71|7.31|8.68|7.28|0
1687278000000|2023-06-20 16:20:00|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1687278300000|2023-06-20 16:25:00|8.63|7.23|8.59|7.19|8.63|7.23|8.57|7.17|0
1687278600000|2023-06-20 16:30:00|8.58|7.18|8.74|7.34|8.89|7.49|8.57|7.17|0
1687278900000|2023-06-20 16:35:00|8.73|7.33|8.72|7.32|8.74|7.34|8.69|7.29|0
1687279200000|2023-06-20 16:40:00|8.71|7.31|8.68|7.28|8.71|7.31|8.66|7.26|0
1687279500000|2023-06-20 16:45:00|8.67|7.27|8.66|7.26|8.69|7.29|8.65|7.25|0
1687279800000|2023-06-20 16:50:00|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1687280100000|2023-06-20 16:55:00|8.67|7.27|8.66|7.26|8.69|7.29|8.66|7.26|0
1687280400000|2023-06-20 17:00:00|8.67|7.27|8.67|7.27|8.68|7.28|8.65|7.25|0
1687280700000|2023-06-20 17:05:00|8.68|7.28|8.69|7.29|8.72|7.32|8.68|7.28|0
1687281000000|2023-06-20 17:10:00|8.68|7.28|8.67|7.27|8.7|7.3|8.65|7.25|0
1687281300000|2023-06-20 17:15:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1687281600000|2023-06-20 17:20:00|8.65|7.25|8.61|7.21|8.65|7.25|8.59|7.19|0
1687281900000|2023-06-20 17:25:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1687282200000|2023-06-20 17:30:00|8.62|7.22|8.62|7.22|8.64|7.24|8.6|7.2|0
1687282500000|2023-06-20 17:35:00|8.63|7.23|8.66|7.26|8.67|7.27|8.62|7.22|0
1687282800000|2023-06-20 17:40:00|8.65|7.25|8.64|7.24|8.65|7.25|8.63|7.23|0
1687283100000|2023-06-20 17:45:00|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1687283400000|2023-06-20 17:50:00|8.64|7.24|8.68|7.28|8.68|7.28|8.63|7.23|0
1687283700000|2023-06-20 17:55:00|8.67|7.27|8.71|7.31|8.72|7.32|8.67|7.27|0
1687284000000|2023-06-20 18:00:00|8.72|7.32|8.69|7.29|8.72|7.32|8.68|7.28|0
1687284300000|2023-06-20 18:05:00|8.68|7.28|8.71|7.31|8.72|7.32|8.68|7.28|0
1687284600000|2023-06-20 18:10:00|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1687284900000|2023-06-20 18:15:00|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1687285200000|2023-06-20 18:20:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687285500000|2023-06-20 18:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.63|7.23|0
1687285800000|2023-06-20 18:30:00|8.64|7.24|8.66|7.26|8.67|7.27|8.63|7.23|0
1687286100000|2023-06-20 18:35:00|8.65|7.25|8.67|7.27|8.69|7.29|8.65|7.25|0
1687286400000|2023-06-20 18:40:00|8.68|7.28|8.7|7.3|8.72|7.32|8.68|7.28|0
1687286700000|2023-06-20 18:45:00|8.71|7.31|8.69|7.29|8.73|7.33|8.68|7.28|0
1687287000000|2023-06-20 18:50:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1687287300000|2023-06-20 18:55:00|8.7|7.3|8.68|7.28|8.7|7.3|8.67|7.27|0
1687287600000|2023-06-20 19:00:00|8.67|7.27|8.7|7.3|8.71|7.31|8.66|7.26|0
1687287900000|2023-06-20 19:05:00|8.71|7.31|8.69|7.29|8.73|7.33|8.69|7.29|0
1687288200000|2023-06-20 19:10:00|8.7|7.3|8.69|7.29|8.72|7.32|8.68|7.28|0
1687288500000|2023-06-20 19:15:00|8.7|7.3|8.72|7.32|8.73|7.33|8.7|7.3|0
1687288800000|2023-06-20 19:20:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1687289100000|2023-06-20 19:25:00|8.7|7.3|8.7|7.3|8.72|7.32|8.69|7.29|0
1687289400000|2023-06-20 19:30:00|8.69|7.29|8.73|7.33|8.74|7.34|8.68|7.28|0
1687289700000|2023-06-20 19:35:00|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1687290000000|2023-06-20 19:40:00|8.72|7.32|8.67|7.27|8.73|7.33|8.67|7.27|0
1687290300000|2023-06-20 19:45:00|8.68|7.28|8.66|7.26|8.69|7.29|8.66|7.26|0
1687290600000|2023-06-20 19:50:00|8.65|7.25|8.69|7.29|8.7|7.3|8.62|7.22|0
1687290900000|2023-06-20 19:55:00|8.71|7.31|8.72|7.32|8.72|7.32|8.68|7.28|0
1687291200000|2023-06-20 20:00:00|8.71|7.31|8.77|7.37|8.8|7.4|8.71|7.31|0
1687291500000|2023-06-20 20:05:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1687291800000|2023-06-20 20:10:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1687292100000|2023-06-20 20:15:00|9.07|7.07|9.06|7.06|9.07|7.07|9.06|7.06|0
1687292400000|2023-06-20 20:20:00|9.07|7.07|9.05|7.05|9.07|7.07|9.04|7.04|0
1687292700000|2023-06-20 20:25:00|9.04|7.04|9.04|7.04|9.04|7.04|9.03|7.03|0
1687293300000|2023-06-20 20:35:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687293600000|2023-06-20 20:40:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687294200000|2023-06-20 20:50:00|9.05|7.05|9.05|7.05|9.05|7.05|9.04|7.04|0
1687294500000|2023-06-20 20:55:00|9.06|7.06|9.06|7.06|9.06|7.06|9.05|7.05|0
1687294800000|2023-06-20 21:00:00|9.05|7.05|9.05|7.05|9.06|7.06|9.05|7.05|0
1687296000000|2023-06-20 21:20:00|9.06|7.06|9.06|7.06|9.06|7.06|9.06|7.06|0
1687296300000|2023-06-20 21:25:00|9.05|7.05|9.05|7.05|9.05|7.05|9.05|7.05|0
1687296900000|2023-06-20 21:35:00|9.06|7.06|9.06|7.06|9.06|7.06|9.06|7.06|0
1687298100000|2023-06-20 21:55:00|9.05|7.05|9.05|7.05|9.05|7.05|9.05|7.05|0
1687298400000|2023-06-20 22:00:00|9.04|7.04|9.03|7.03|9.04|7.04|9.03|7.03|0
1687298700000|2023-06-20 22:05:00|9.04|7.04|9.04|7.04|9.04|7.04|9.04|7.04|0
1687299000000|2023-06-20 22:10:00|9.03|7.03|9.05|7.05|9.05|7.05|9.03|7.03|0
1687299300000|2023-06-20 22:15:00|9.04|7.04|9.05|7.05|9.06|7.06|9.04|7.04|0
1687299600000|2023-06-20 22:20:00|9.04|7.04|9.04|7.04|9.05|7.05|9.04|7.04|0
1687299900000|2023-06-20 22:25:00|9.03|7.03|9.03|7.03|9.03|7.03|9.03|7.03|0
1687300200000|2023-06-20 22:30:00|9.02|7.02|9.04|7.04|9.04|7.04|9.01|7.01|0
1687300500000|2023-06-20 22:35:00|9.05|7.05|9.03|7.03|9.05|7.05|9.03|7.03|0
1687300800000|2023-06-20 22:40:00|9.04|7.04|9.03|7.03|9.05|7.05|9.02|7.02|0
1687301100000|2023-06-20 22:45:00|9.04|7.04|9.04|7.04|9.05|7.05|9.03|7.03|0
1687301400000|2023-06-20 22:50:00|9.05|7.05|9.04|7.04|9.05|7.05|9.04|7.04|0
1687302000000|2023-06-20 23:00:00|9.03|7.03|9.03|7.03|9.04|7.04|9.03|7.03|0
1687302300000|2023-06-20 23:05:00|9.04|7.04|9.03|7.03|9.04|7.04|9.03|7.03|0
1687302600000|2023-06-20 23:10:00|9.02|7.02|9.02|7.02|9.03|7.03|9.02|7.02|0
1687302900000|2023-06-20 23:15:00|9.03|7.03|9.03|7.03|9.03|7.03|9.02|7.02|0
1687303200000|2023-06-20 23:20:00|9.02|7.02|9.01|7.01|9.02|7.02|9.01|7.01|0
1687303500000|2023-06-20 23:25:00|9.02|7.02|9.01|7.01|9.02|7.02|9.01|7.01|0
1687303800000|2023-06-20 23:30:00|9|7|9.01|7.01|9.01|7.01|9|7|0
1687304100000|2023-06-20 23:35:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687304400000|2023-06-20 23:40:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687304700000|2023-06-20 23:45:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687305000000|2023-06-20 23:50:00|8.98|6.98|8.97|6.97|8.99|6.99|8.97|6.97|0
1687305300000|2023-06-20 23:55:00|8.98|6.98|8.98|6.98|8.99|6.99|8.97|6.97|0
1687305600000|2023-06-21 00:00:00|8.99|6.99|8.99|6.99|8.99|6.99|8.97|6.97|0
1687305900000|2023-06-21 00:05:00|9|7|8.98|6.98|9|7|8.98|6.98|0
1687306200000|2023-06-21 00:10:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687306500000|2023-06-21 00:15:00|8.99|6.99|8.98|6.98|8.99|6.99|8.98|6.98|0
1687306800000|2023-06-21 00:20:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687307100000|2023-06-21 00:25:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687307400000|2023-06-21 00:30:00|8.96|6.96|8.98|6.98|8.98|6.98|8.96|6.96|0
1687307700000|2023-06-21 00:35:00|8.97|6.97|8.95|6.95|8.98|6.98|8.95|6.95|0
1687308000000|2023-06-21 00:40:00|8.94|6.94|8.95|6.95|8.96|6.96|8.94|6.94|0
1687308300000|2023-06-21 00:45:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687308600000|2023-06-21 00:50:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687308900000|2023-06-21 00:55:00|8.96|6.96|8.96|6.96|8.96|6.96|8.95|6.95|0
1687309500000|2023-06-21 01:05:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687309800000|2023-06-21 01:10:00|8.96|6.96|8.96|6.96|8.97|6.97|8.95|6.95|0
1687310100000|2023-06-21 01:15:00|8.97|6.97|8.96|6.96|8.98|6.98|8.96|6.96|0
1687310400000|2023-06-21 01:20:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687310700000|2023-06-21 01:25:00|8.97|6.97|8.96|6.96|8.98|6.98|8.96|6.96|0
1687311000000|2023-06-21 01:30:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687311300000|2023-06-21 01:35:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687311600000|2023-06-21 01:40:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687311900000|2023-06-21 01:45:00|8.98|6.98|8.96|6.96|8.98|6.98|8.96|6.96|0
1687312200000|2023-06-21 01:50:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687312500000|2023-06-21 01:55:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687312800000|2023-06-21 02:00:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687313100000|2023-06-21 02:05:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687313700000|2023-06-21 02:15:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687314000000|2023-06-21 02:20:00|8.95|6.95|8.95|6.95|8.95|6.95|8.95|6.95|0
1687314300000|2023-06-21 02:25:00|8.96|6.96|8.96|6.96|8.96|6.96|8.96|6.96|0
1687314600000|2023-06-21 02:30:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687314900000|2023-06-21 02:35:00|8.97|6.97|8.99|6.99|8.99|6.99|8.97|6.97|0
1687315200000|2023-06-21 02:40:00|8.98|6.98|8.99|6.99|9|7|8.98|6.98|0
1687315500000|2023-06-21 02:45:00|9|7|8.99|6.99|9.01|7.01|8.99|6.99|0
1687316100000|2023-06-21 02:55:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687316400000|2023-06-21 03:00:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687316700000|2023-06-21 03:05:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687317000000|2023-06-21 03:10:00|8.99|6.99|8.99|6.99|8.99|6.99|8.99|6.99|0
1687317300000|2023-06-21 03:15:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687317900000|2023-06-21 03:25:00|8.98|6.98|8.99|6.99|8.99|6.99|8.98|6.98|0
1687318200000|2023-06-21 03:30:00|9|7|8.99|6.99|9|7|8.99|6.99|0
1687318500000|2023-06-21 03:35:00|9|7|9|7|9.01|7.01|9|7|0
1687318800000|2023-06-21 03:40:00|8.99|6.99|8.99|6.99|9|7|8.99|6.99|0
1687319400000|2023-06-21 03:50:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687320300000|2023-06-21 04:05:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687321200000|2023-06-21 04:20:00|8.97|6.97|8.97|6.97|8.97|6.97|8.97|6.97|0
1687321500000|2023-06-21 04:25:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687322100000|2023-06-21 04:35:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687322700000|2023-06-21 04:45:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687323300000|2023-06-21 04:55:00|8.95|6.95|8.95|6.95|8.96|6.96|8.95|6.95|0
1687323600000|2023-06-21 05:00:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687323900000|2023-06-21 05:05:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687324200000|2023-06-21 05:10:00|8.97|6.97|8.96|6.96|8.97|6.97|8.96|6.96|0
1687324500000|2023-06-21 05:15:00|8.97|6.97|8.96|6.96|8.97|6.97|8.95|6.95|0
1687324800000|2023-06-21 05:20:00|8.95|6.95|8.96|6.96|8.96|6.96|8.95|6.95|0
1687325100000|2023-06-21 05:25:00|8.97|6.97|8.98|6.98|8.99|6.99|8.97|6.97|0
1687325400000|2023-06-21 05:30:00|8.99|6.99|9|7|9.01|7.01|8.98|6.98|0
1687325700000|2023-06-21 05:35:00|9.01|7.01|9|7|9.01|7.01|8.99|6.99|0
1687326000000|2023-06-21 05:40:00|8.99|6.99|9|7|9|7|8.99|6.99|0
1687326300000|2023-06-21 05:45:00|9.01|7.01|9|7|9.01|7.01|9|7|0
1687326600000|2023-06-21 05:50:00|9.01|7.01|9.01|7.01|9.01|7.01|9|7|0
1687326900000|2023-06-21 05:55:00|9|7|9|7|9.01|7.01|9|7|0
1687327200000|2023-06-21 06:00:00|8.99|6.99|9.04|7.04|9.04|7.04|8.99|6.99|0
1687327500000|2023-06-21 06:05:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1687327800000|2023-06-21 06:10:00|8.76|7.36|8.72|7.32|8.77|7.37|8.72|7.32|0
1687328100000|2023-06-21 06:15:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687328400000|2023-06-21 06:20:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1687328700000|2023-06-21 06:25:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1687329000000|2023-06-21 06:30:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1687329300000|2023-06-21 06:35:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1687329600000|2023-06-21 06:40:00|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1687329900000|2023-06-21 06:45:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687330200000|2023-06-21 06:50:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1687330500000|2023-06-21 06:55:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1687330800000|2023-06-21 07:00:00|8.76|7.36|8.8|7.4|8.81|7.41|8.76|7.36|0
1687331100000|2023-06-21 07:05:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1687331400000|2023-06-21 07:10:00|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1687331700000|2023-06-21 07:15:00|8.74|7.34|8.74|7.34|8.75|7.35|8.71|7.31|0
1687332000000|2023-06-21 07:20:00|8.75|7.35|8.75|7.35|8.77|7.37|8.73|7.33|0
1687332300000|2023-06-21 07:25:00|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1687332600000|2023-06-21 07:30:00|8.71|7.31|8.7|7.3|8.72|7.32|8.68|7.28|0
1687332900000|2023-06-21 07:35:00|8.71|7.31|8.74|7.34|8.75|7.35|8.7|7.3|0
1687333200000|2023-06-21 07:40:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1687333500000|2023-06-21 07:45:00|8.73|7.33|8.71|7.31|8.74|7.34|8.7|7.3|0
1687333800000|2023-06-21 07:50:00|8.7|7.3|8.72|7.32|8.73|7.33|8.7|7.3|0
1687334100000|2023-06-21 07:55:00|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1687334400000|2023-06-21 08:00:00|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1687334700000|2023-06-21 08:05:00|8.71|7.31|8.7|7.3|8.73|7.33|8.7|7.3|0
1687335000000|2023-06-21 08:10:00|8.69|7.29|8.69|7.29|8.7|7.3|8.67|7.27|0
1687335300000|2023-06-21 08:15:00|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1687335600000|2023-06-21 08:20:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687335900000|2023-06-21 08:25:00|8.67|7.27|8.68|7.28|8.69|7.29|8.67|7.27|0
1687336200000|2023-06-21 08:30:00|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1687336500000|2023-06-21 08:35:00|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1687336800000|2023-06-21 08:40:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1687337100000|2023-06-21 08:45:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1687337400000|2023-06-21 08:50:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687337700000|2023-06-21 08:55:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1687338000000|2023-06-21 09:00:00|8.67|7.27|8.68|7.28|8.69|7.29|8.66|7.26|0
1687338300000|2023-06-21 09:05:00|8.69|7.29|8.69|7.29|8.69|7.29|8.67|7.27|0
1687338600000|2023-06-21 09:10:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1687338900000|2023-06-21 09:15:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687339200000|2023-06-21 09:20:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1687339500000|2023-06-21 09:25:00|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1687339800000|2023-06-21 09:30:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1687340100000|2023-06-21 09:35:00|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1687340400000|2023-06-21 09:40:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1687340700000|2023-06-21 09:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1687341000000|2023-06-21 09:50:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1687341300000|2023-06-21 09:55:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1687341600000|2023-06-21 10:00:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1687341900000|2023-06-21 10:05:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1687342200000|2023-06-21 10:10:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1687342800000|2023-06-21 10:20:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687343100000|2023-06-21 10:25:00|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1687343400000|2023-06-21 10:30:00|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1687343700000|2023-06-21 10:35:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1687344000000|2023-06-21 10:40:00|8.64|7.24|8.65|7.25|8.65|7.25|8.63|7.23|0
1687344300000|2023-06-21 10:45:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1687344600000|2023-06-21 10:50:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1687344900000|2023-06-21 10:55:00|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1687345200000|2023-06-21 11:00:00|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1687345500000|2023-06-21 11:05:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1687345800000|2023-06-21 11:10:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1687346100000|2023-06-21 11:15:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1687346400000|2023-06-21 11:20:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1687346700000|2023-06-21 11:25:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1687347000000|2023-06-21 11:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1687347300000|2023-06-21 11:35:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1687347600000|2023-06-21 11:40:00|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1687348200000|2023-06-21 11:50:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1687348500000|2023-06-21 11:55:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1687348800000|2023-06-21 12:00:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1687349100000|2023-06-21 12:05:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1687349400000|2023-06-21 12:10:00|8.73|7.33|8.75|7.35|8.75|7.35|8.72|7.32|0
1687349700000|2023-06-21 12:15:00|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1687350000000|2023-06-21 12:20:00|8.76|7.36|8.77|7.37|8.77|7.37|8.75|7.35|0
1687350300000|2023-06-21 12:25:00|8.78|7.38|8.81|7.41|8.81|7.41|8.77|7.37|0
1687350600000|2023-06-21 12:30:00|8.8|7.4|8.8|7.4|8.82|7.42|8.75|7.35|0
1687350900000|2023-06-21 12:35:00|8.81|7.41|8.8|7.4|8.84|7.44|8.79|7.39|0
1687351200000|2023-06-21 12:40:00|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1687351500000|2023-06-21 12:45:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1687351800000|2023-06-21 12:50:00|8.8|7.4|8.81|7.41|8.82|7.42|8.79|7.39|0
1687352100000|2023-06-21 12:55:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1687352400000|2023-06-21 13:00:00|8.82|7.42|8.82|7.42|8.82|7.42|8.8|7.4|0
1687352700000|2023-06-21 13:05:00|8.83|7.43|8.84|7.44|8.85|7.45|8.81|7.41|0
1687353000000|2023-06-21 13:10:00|8.83|7.43|8.83|7.43|8.85|7.45|8.82|7.42|0
1687353300000|2023-06-21 13:15:00|8.84|7.44|8.83|7.43|8.85|7.45|8.83|7.43|0
1687353600000|2023-06-21 13:20:00|8.84|7.44|8.8|7.4|8.84|7.44|8.8|7.4|0
1687353900000|2023-06-21 13:25:00|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1687354200000|2023-06-21 13:30:00|8.83|7.43|8.88|7.48|8.9|7.5|8.83|7.43|0
1687354500000|2023-06-21 13:35:00|8.89|7.49|8.7|7.3|8.89|7.49|8.66|7.26|0
1687354800000|2023-06-21 13:40:00|8.71|7.31|8.7|7.3|8.73|7.33|8.68|7.28|0
1687355100000|2023-06-21 13:45:00|8.71|7.31|8.69|7.29|8.72|7.32|8.64|7.24|0
1687355400000|2023-06-21 13:50:00|8.7|7.3|8.72|7.32|8.74|7.34|8.69|7.29|0
1687355700000|2023-06-21 13:55:00|8.71|7.31|8.67|7.27|8.72|7.32|8.2|6.8|0
1687356000000|2023-06-21 14:00:00|8.66|7.26|8.74|7.34|8.77|7.37|8.65|7.25|0
1687356300000|2023-06-21 14:05:00|8.73|7.33|8.71|7.31|8.77|7.37|8.66|7.26|0
1687356600000|2023-06-21 14:10:00|8.69|7.29|8.63|7.23|8.71|7.31|8.63|7.23|0
1687356900000|2023-06-21 14:15:00|8.64|7.24|8.63|7.23|8.64|7.24|8.56|7.16|0
1687357200000|2023-06-21 14:20:00|8.62|7.22|8.63|7.23|8.65|7.25|8.6|7.2|0
1687357500000|2023-06-21 14:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.6|7.2|0
1687357800000|2023-06-21 14:30:00|8.62|7.22|8.6|7.2|8.64|7.24|8.58|7.18|0
1687358100000|2023-06-21 14:35:00|8.61|7.21|8.59|7.19|8.64|7.24|8.58|7.18|0
1687358400000|2023-06-21 14:40:00|8.58|7.18|8.83|7.43|8.83|7.43|8.58|7.18|0
1687358700000|2023-06-21 14:45:00|8.84|7.44|8.87|7.47|8.88|7.48|8.82|7.42|0
1687359000000|2023-06-21 14:50:00|8.86|7.46|8.71|7.31|8.91|7.51|8.7|7.3|0
1687359300000|2023-06-21 14:55:00|8.7|7.3|8.65|7.25|8.71|7.31|8.65|7.25|0
1687359600000|2023-06-21 15:00:00|8.64|7.24|8.68|7.28|8.69|7.29|8.62|7.22|0
1687359900000|2023-06-21 15:05:00|8.69|7.29|8.61|7.21|8.76|7.36|8.61|7.21|0
1687360200000|2023-06-21 15:10:00|8.6|7.2|8.6|7.2|8.63|7.23|8.58|7.18|0
1687360500000|2023-06-21 15:15:00|8.59|7.19|8.62|7.22|8.63|7.23|8.59|7.19|0
1687360800000|2023-06-21 15:20:00|8.63|7.23|8.58|7.18|8.63|7.23|8.55|7.15|0
1687361100000|2023-06-21 15:25:00|8.57|7.17|8.51|7.11|8.57|7.17|8.51|7.11|0
1687361400000|2023-06-21 15:30:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1687361700000|2023-06-21 15:35:00|8.51|7.11|8.46|7.06|8.52|7.12|8.44|7.04|0
1687362000000|2023-06-21 15:40:00|8.45|7.05|8.48|7.08|8.48|7.08|8.43|7.03|0
1687362300000|2023-06-21 15:45:00|8.47|7.07|8.47|7.07|8.47|7.07|8.45|7.05|0
1687362600000|2023-06-21 15:50:00|8.48|7.08|8.52|7.12|8.52|7.12|8.47|7.07|0
1687362900000|2023-06-21 15:55:00|8.53|7.13|8.54|7.14|8.54|7.14|8.5|7.1|0
1687363200000|2023-06-21 16:00:00|8.52|7.12|8.5|7.1|8.54|7.14|8.49|7.09|0
1687363500000|2023-06-21 16:05:00|8.49|7.09|8.47|7.07|8.49|7.09|8.45|7.05|0
1687363800000|2023-06-21 16:10:00|8.46|7.06|8.46|7.06|8.49|7.09|8.46|7.06|0
1687364100000|2023-06-21 16:15:00|8.47|7.07|8.43|7.03|8.47|7.07|8.4|7|0
1687364400000|2023-06-21 16:20:00|8.44|7.04|8.54|7.14|8.55|7.15|8.43|7.03|0
1687364700000|2023-06-21 16:25:00|8.55|7.15|8.54|7.14|8.58|7.18|8.54|7.14|0
1687365000000|2023-06-21 16:30:00|8.53|7.13|8.54|7.14|8.54|7.14|8.5|7.1|0
1687365300000|2023-06-21 16:35:00|8.55|7.15|8.54|7.14|8.57|7.17|8.54|7.14|0
1687365600000|2023-06-21 16:40:00|8.53|7.13|8.56|7.16|8.56|7.16|8.52|7.12|0
1687365900000|2023-06-21 16:45:00|8.57|7.17|8.61|7.21|8.61|7.21|8.57|7.17|0
1687366200000|2023-06-21 16:50:00|8.6|7.2|8.6|7.2|8.61|7.21|8.56|7.16|0
1687366500000|2023-06-21 16:55:00|8.61|7.21|8.61|7.21|8.63|7.23|8.59|7.19|0
1687366800000|2023-06-21 17:00:00|8.62|7.22|8.61|7.21|8.67|7.27|8.61|7.21|0
1687367100000|2023-06-21 17:05:00|8.62|7.22|8.58|7.18|8.63|7.23|8.58|7.18|0
1687367400000|2023-06-21 17:10:00|8.57|7.17|8.62|7.22|8.62|7.22|8.57|7.17|0
1687367700000|2023-06-21 17:15:00|8.63|7.23|8.62|7.22|8.63|7.23|8.6|7.2|0
1687368000000|2023-06-21 17:20:00|8.63|7.23|8.65|7.25|8.65|7.25|8.62|7.22|0
1687368300000|2023-06-21 17:25:00|8.66|7.26|8.64|7.24|8.66|7.26|8.61|7.21|0
1687368600000|2023-06-21 17:30:00|8.63|7.23|8.62|7.22|8.65|7.25|8.61|7.21|0
1687368900000|2023-06-21 17:35:00|8.63|7.23|8.59|7.19|8.63|7.23|8.59|7.19|0
1687369200000|2023-06-21 17:40:00|8.58|7.18|8.61|7.21|8.62|7.22|8.58|7.18|0
1687369500000|2023-06-21 17:45:00|8.6|7.2|8.58|7.18|8.61|7.21|8.56|7.16|0
1687369800000|2023-06-21 17:50:00|8.59|7.19|8.56|7.16|8.59|7.19|8.55|7.15|0
1687370100000|2023-06-21 17:55:00|8.55|7.15|8.53|7.13|8.57|7.17|8.53|7.13|0
1687370400000|2023-06-21 18:00:00|8.54|7.14|8.54|7.14|8.55|7.15|8.53|7.13|0
1687370700000|2023-06-21 18:05:00|8.53|7.13|8.54|7.14|8.54|7.14|8.52|7.12|0
1687371000000|2023-06-21 18:10:00|8.55|7.15|8.51|7.11|8.55|7.15|8.5|7.1|0
1687371300000|2023-06-21 18:15:00|8.5|7.1|8.46|7.06|8.51|7.11|8.45|7.05|0
1687371600000|2023-06-21 18:20:00|8.45|7.05|8.43|7.03|8.46|7.06|8.43|7.03|0
1687371900000|2023-06-21 18:25:00|8.44|7.04|8.55|7.15|8.7|7.3|8.44|7.04|0
1687372200000|2023-06-21 18:30:00|8.54|7.14|8.53|7.13|8.55|7.15|8.52|7.12|0
1687372500000|2023-06-21 18:35:00|8.52|7.12|8.55|7.15|8.57|7.17|8.52|7.12|0
1687372800000|2023-06-21 18:40:00|8.56|7.16|8.56|7.16|8.59|7.19|8.55|7.15|0
1687373100000|2023-06-21 18:45:00|8.57|7.17|8.59|7.19|8.6|7.2|8.57|7.17|0
1687373400000|2023-06-21 18:50:00|8.58|7.18|8.55|7.15|8.58|7.18|8.54|7.14|0
1687373700000|2023-06-21 18:55:00|8.56|7.16|8.57|7.17|8.59|7.19|8.56|7.16|0
1687374000000|2023-06-21 19:00:00|8.58|7.18|8.64|7.24|8.64|7.24|8.57|7.17|0
1687374300000|2023-06-21 19:05:00|8.66|7.26|8.63|7.23|8.66|7.26|8.62|7.22|0
1687374600000|2023-06-21 19:10:00|8.62|7.22|8.6|7.2|8.64|7.24|8.6|7.2|0
1687374900000|2023-06-21 19:15:00|8.61|7.21|8.61|7.21|8.62|7.22|8.59|7.19|0
1687375200000|2023-06-21 19:20:00|8.6|7.2|8.65|7.25|8.66|7.26|8.6|7.2|0
1687375500000|2023-06-21 19:25:00|8.64|7.24|8.68|7.28|8.68|7.28|8.64|7.24|0
1687375800000|2023-06-21 19:30:00|8.67|7.27|8.75|7.35|8.76|7.36|8.67|7.27|0
1687376100000|2023-06-21 19:35:00|8.76|7.36|8.77|7.37|8.81|7.41|8.74|7.34|0
1687376400000|2023-06-21 19:40:00|8.78|7.38|8.73|7.33|8.78|7.38|8.72|7.32|0
1687376700000|2023-06-21 19:45:00|8.74|7.34|8.71|7.31|8.74|7.34|8.7|7.3|0
1687377000000|2023-06-21 19:50:00|8.7|7.3|8.53|7.13|8.72|7.32|8.48|7.08|0
1687377300000|2023-06-21 19:55:00|8.54|7.14|8.59|7.19|8.62|7.22|8.54|7.14|0
1687377600000|2023-06-21 20:00:00|8.57|7.17|8.57|7.17|8.6|7.2|8.56|7.16|0
1687377900000|2023-06-21 20:05:00|8.56|7.16|8.55|7.15|8.57|7.17|8.55|7.15|0
1687378200000|2023-06-21 20:10:00|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1687378500000|2023-06-21 20:15:00|8.87|6.87|8.89|6.89|8.89|6.89|8.87|6.87|0
1687378800000|2023-06-21 20:20:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687379400000|2023-06-21 20:30:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1687379700000|2023-06-21 20:35:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380000000|2023-06-21 20:40:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380300000|2023-06-21 20:45:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687380600000|2023-06-21 20:50:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1687381200000|2023-06-21 21:00:00|8.89|6.89|8.87|6.87|8.89|6.89|8.87|6.87|0
1687381500000|2023-06-21 21:05:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687381800000|2023-06-21 21:10:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687382100000|2023-06-21 21:15:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687383000000|2023-06-21 21:30:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687383600000|2023-06-21 21:40:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687383900000|2023-06-21 21:45:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687384200000|2023-06-21 21:50:00|8.87|6.87|8.87|6.87|8.88|6.88|8.87|6.87|0
1687384500000|2023-06-21 21:55:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687384800000|2023-06-21 22:00:00|8.87|6.87|8.84|6.84|8.88|6.88|8.84|6.84|0
1687385100000|2023-06-21 22:05:00|8.85|6.85|8.85|6.85|8.85|6.85|8.84|6.84|0
1687385400000|2023-06-21 22:10:00|8.84|6.84|8.86|6.86|8.87|6.87|8.84|6.84|0
1687385700000|2023-06-21 22:15:00|8.87|6.87|8.78|6.78|8.87|6.87|8.77|6.77|0
1687386000000|2023-06-21 22:20:00|8.79|6.79|8.79|6.79|8.8|6.8|8.78|6.78|0
1687386300000|2023-06-21 22:25:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687386600000|2023-06-21 22:30:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687387200000|2023-06-21 22:40:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687387500000|2023-06-21 22:45:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1687387800000|2023-06-21 22:50:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687388100000|2023-06-21 22:55:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687388400000|2023-06-21 23:00:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1687388700000|2023-06-21 23:05:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687389300000|2023-06-21 23:15:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687389900000|2023-06-21 23:25:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687390200000|2023-06-21 23:30:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687390800000|2023-06-21 23:40:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687391100000|2023-06-21 23:45:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687391400000|2023-06-21 23:50:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687392000000|2023-06-22 00:00:00|8.75|6.75|8.74|6.74|8.76|6.76|8.74|6.74|0
1687392300000|2023-06-22 00:05:00|8.75|6.75|8.75|6.75|8.76|6.76|8.74|6.74|0
1687392600000|2023-06-22 00:10:00|8.74|6.74|8.74|6.74|8.75|6.75|8.74|6.74|0
1687392900000|2023-06-22 00:15:00|8.75|6.75|8.73|6.73|8.75|6.75|8.72|6.72|0
1687393200000|2023-06-22 00:20:00|8.74|6.74|8.75|6.75|8.75|6.75|8.73|6.73|0
1687393500000|2023-06-22 00:25:00|8.74|6.74|8.74|6.74|8.75|6.75|8.74|6.74|0
1687393800000|2023-06-22 00:30:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687394100000|2023-06-22 00:35:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687394400000|2023-06-22 00:40:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687394700000|2023-06-22 00:45:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687395000000|2023-06-22 00:50:00|8.77|6.77|8.77|6.77|8.78|6.78|8.76|6.76|0
1687395300000|2023-06-22 00:55:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687395600000|2023-06-22 01:00:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687395900000|2023-06-22 01:05:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1687396200000|2023-06-22 01:10:00|8.77|6.77|8.77|6.77|8.77|6.77|8.76|6.76|0
1687396500000|2023-06-22 01:15:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687396800000|2023-06-22 01:20:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687397100000|2023-06-22 01:25:00|8.79|6.79|8.79|6.79|8.79|6.79|8.79|6.79|0
1687397400000|2023-06-22 01:30:00|8.8|6.8|8.8|6.8|8.8|6.8|8.79|6.79|0
1687397700000|2023-06-22 01:35:00|8.81|6.81|8.79|6.79|8.81|6.81|8.79|6.79|0
1687398300000|2023-06-22 01:45:00|8.8|6.8|8.8|6.8|8.81|6.81|8.79|6.79|0
1687398600000|2023-06-22 01:50:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687398900000|2023-06-22 01:55:00|8.8|6.8|8.8|6.8|8.8|6.8|8.8|6.8|0
1687399200000|2023-06-22 02:00:00|8.81|6.81|8.81|6.81|8.81|6.81|8.8|6.8|0
1687399500000|2023-06-22 02:05:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1687399800000|2023-06-22 02:10:00|8.82|6.82|8.85|6.85|8.85|6.85|8.82|6.82|0
1687400100000|2023-06-22 02:15:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687400400000|2023-06-22 02:20:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687400700000|2023-06-22 02:25:00|8.84|6.84|8.82|6.82|8.84|6.84|8.82|6.82|0
1687401000000|2023-06-22 02:30:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687401300000|2023-06-22 02:35:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1687401600000|2023-06-22 02:40:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687401900000|2023-06-22 02:45:00|8.79|6.79|8.8|6.8|8.8|6.8|8.79|6.79|0
1687402200000|2023-06-22 02:50:00|8.79|6.79|8.8|6.8|8.8|6.8|8.79|6.79|0
1687402500000|2023-06-22 02:55:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687402800000|2023-06-22 03:00:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687403100000|2023-06-22 03:05:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687403700000|2023-06-22 03:15:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687404000000|2023-06-22 03:20:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1687404300000|2023-06-22 03:25:00|8.82|6.82|8.82|6.82|8.82|6.82|8.81|6.81|0
1687404600000|2023-06-22 03:30:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687404900000|2023-06-22 03:35:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687405200000|2023-06-22 03:40:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687405500000|2023-06-22 03:45:00|8.79|6.79|8.77|6.77|8.79|6.79|8.77|6.77|0
1687405800000|2023-06-22 03:50:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406100000|2023-06-22 03:55:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406400000|2023-06-22 04:00:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687406700000|2023-06-22 04:05:00|8.77|6.77|8.79|6.79|8.79|6.79|8.77|6.77|0
1687407600000|2023-06-22 04:20:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1687407900000|2023-06-22 04:25:00|8.8|6.8|8.81|6.81|8.81|6.81|8.79|6.79|0
1687408200000|2023-06-22 04:30:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1687408500000|2023-06-22 04:35:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687408800000|2023-06-22 04:40:00|8.8|6.8|8.8|6.8|8.8|6.8|8.8|6.8|0
1687409100000|2023-06-22 04:45:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1687409400000|2023-06-22 04:50:00|8.83|6.83|8.82|6.82|8.83|6.83|8.81|6.81|0
1687409700000|2023-06-22 04:55:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1687410000000|2023-06-22 05:00:00|8.83|6.83|8.84|6.84|8.84|6.84|8.82|6.82|0
1687410300000|2023-06-22 05:05:00|8.85|6.85|8.87|6.87|8.87|6.87|8.84|6.84|0
1687410600000|2023-06-22 05:10:00|8.86|6.86|8.87|6.87|8.87|6.87|8.85|6.85|0
1687410900000|2023-06-22 05:15:00|8.86|6.86|8.85|6.85|8.87|6.87|8.85|6.85|0
1687411200000|2023-06-22 05:20:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1687411500000|2023-06-22 05:25:00|8.86|6.86|8.86|6.86|8.86|6.86|8.85|6.85|0
1687412100000|2023-06-22 05:35:00|8.85|6.85|8.85|6.85|8.86|6.86|8.85|6.85|0
1687412400000|2023-06-22 05:40:00|8.86|6.86|8.86|6.86|8.87|6.87|8.86|6.86|0
1687412700000|2023-06-22 05:45:00|8.87|6.87|8.85|6.85|8.87|6.87|8.84|6.84|0
1687413000000|2023-06-22 05:50:00|8.84|6.84|8.85|6.85|8.85|6.85|8.84|6.84|0
1687413300000|2023-06-22 05:55:00|8.84|6.84|8.84|6.84|8.86|6.86|8.84|6.84|0
1687413600000|2023-06-22 06:00:00|8.85|6.85|9.17|7.17|9.17|7.17|8.84|6.84|0
1687413900000|2023-06-22 06:05:00|8.86|7.46|8.83|7.43|8.86|7.46|8.81|7.41|0
1687414200000|2023-06-22 06:10:00|8.82|7.42|8.88|7.48|8.9|7.5|8.82|7.42|0
1687414500000|2023-06-22 06:15:00|8.87|7.47|8.84|7.44|8.88|7.48|8.84|7.44|0
1687414800000|2023-06-22 06:20:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1687415100000|2023-06-22 06:25:00|8.86|7.46|8.86|7.46|8.87|7.47|8.85|7.45|0
1687415400000|2023-06-22 06:30:00|8.87|7.47|8.85|7.45|8.87|7.47|8.84|7.44|0
1687415700000|2023-06-22 06:35:00|8.86|7.46|8.87|7.47|8.88|7.48|8.86|7.46|0
1687416000000|2023-06-22 06:40:00|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1687416300000|2023-06-22 06:45:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1687416600000|2023-06-22 06:50:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1687416900000|2023-06-22 06:55:00|8.85|7.45|8.8|7.4|8.87|7.47|8.66|7.26|0
1687417200000|2023-06-22 07:00:00|8.79|7.39|8.82|7.42|8.83|7.43|8.79|7.39|0
1687417500000|2023-06-22 07:05:00|8.83|7.43|8.8|7.4|8.84|7.44|8.8|7.4|0
1687417800000|2023-06-22 07:10:00|8.79|7.39|8.85|7.45|8.85|7.45|8.79|7.39|0
1687418100000|2023-06-22 07:15:00|8.84|7.44|8.81|7.41|8.85|7.45|8.8|7.4|0
1687418400000|2023-06-22 07:20:00|8.8|7.4|8.82|7.42|8.84|7.44|8.79|7.39|0
1687418700000|2023-06-22 07:25:00|8.83|7.43|8.83|7.43|8.84|7.44|8.8|7.4|0
1687419000000|2023-06-22 07:30:00|8.82|7.42|8.83|7.43|8.84|7.44|8.79|7.39|0
1687419300000|2023-06-22 07:35:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1687419600000|2023-06-22 07:40:00|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1687419900000|2023-06-22 07:45:00|8.78|7.38|8.8|7.4|8.82|7.42|8.78|7.38|0
1687420200000|2023-06-22 07:50:00|8.79|7.39|8.79|7.39|8.8|7.4|8.75|7.35|0
1687420500000|2023-06-22 07:55:00|8.78|7.38|8.81|7.41|8.82|7.42|8.78|7.38|0
1687420800000|2023-06-22 08:00:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1687421100000|2023-06-22 08:05:00|8.79|7.39|8.78|7.38|8.8|7.4|8.76|7.36|0
1687421400000|2023-06-22 08:10:00|8.77|7.37|8.78|7.38|8.79|7.39|8.76|7.36|0
1687421700000|2023-06-22 08:15:00|8.77|7.37|8.75|7.35|8.78|7.38|8.74|7.34|0
1687422000000|2023-06-22 08:20:00|8.76|7.36|8.76|7.36|8.76|7.36|8.73|7.33|0
1687422300000|2023-06-22 08:25:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687422600000|2023-06-22 08:30:00|8.75|7.35|8.77|7.37|8.79|7.39|8.75|7.35|0
1687422900000|2023-06-22 08:35:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423200000|2023-06-22 08:40:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423500000|2023-06-22 08:45:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1687423800000|2023-06-22 08:50:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687424100000|2023-06-22 08:55:00|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1687424400000|2023-06-22 09:00:00|8.77|7.37|8.76|7.36|8.78|7.38|8.76|7.36|0
1687424700000|2023-06-22 09:05:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1687425000000|2023-06-22 09:10:00|8.76|7.36|8.75|7.35|8.77|7.37|8.75|7.35|0
1687425300000|2023-06-22 09:15:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687425600000|2023-06-22 09:20:00|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1687425900000|2023-06-22 09:25:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1687426200000|2023-06-22 09:30:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1687426500000|2023-06-22 09:35:00|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1687426800000|2023-06-22 09:40:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1687427100000|2023-06-22 09:45:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1687427400000|2023-06-22 09:50:00|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1687427700000|2023-06-22 09:55:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1687428000000|2023-06-22 10:00:00|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1687428300000|2023-06-22 10:05:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1687428600000|2023-06-22 10:10:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1687428900000|2023-06-22 10:15:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687429200000|2023-06-22 10:20:00|8.78|7.38|8.76|7.36|8.78|7.38|8.75|7.35|0
1687429500000|2023-06-22 10:25:00|8.75|7.35|8.77|7.37|8.77|7.37|8.74|7.34|0
1687429800000|2023-06-22 10:30:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1687430100000|2023-06-22 10:35:00|8.78|7.38|8.79|7.39|8.8|7.4|8.77|7.37|0
1687430400000|2023-06-22 10:40:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1687430700000|2023-06-22 10:45:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1687431000000|2023-06-22 10:50:00|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1687431300000|2023-06-22 10:55:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1687431600000|2023-06-22 11:00:00|8.82|7.42|8.83|7.43|8.84|7.44|8.81|7.41|0
1687431900000|2023-06-22 11:05:00|8.82|7.42|8.81|7.41|8.85|7.45|8.8|7.4|0
1687432200000|2023-06-22 11:10:00|8.82|7.42|8.84|7.44|8.84|7.44|8.81|7.41|0
1687432500000|2023-06-22 11:15:00|8.83|7.43|8.8|7.4|8.84|7.44|8.8|7.4|0
1687432800000|2023-06-22 11:20:00|8.79|7.39|8.81|7.41|8.81|7.41|8.78|7.38|0
1687433100000|2023-06-22 11:25:00|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1687433400000|2023-06-22 11:30:00|8.84|7.44|8.8|7.4|8.84|7.44|8.79|7.39|0
1687433700000|2023-06-22 11:35:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1687434000000|2023-06-22 11:40:00|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1687434300000|2023-06-22 11:45:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1687434600000|2023-06-22 11:50:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1687434900000|2023-06-22 11:55:00|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1687435200000|2023-06-22 12:00:00|8.76|7.36|8.78|7.38|8.79|7.39|8.76|7.36|0
1687435500000|2023-06-22 12:05:00|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1687435800000|2023-06-22 12:10:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1687436100000|2023-06-22 12:15:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1687436400000|2023-06-22 12:20:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1687436700000|2023-06-22 12:25:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1687437000000|2023-06-22 12:30:00|8.77|7.37|8.7|7.3|8.78|7.38|8.69|7.29|0
1687437300000|2023-06-22 12:35:00|8.71|7.31|8.73|7.33|8.73|7.33|8.69|7.29|0
1687437600000|2023-06-22 12:40:00|8.72|7.32|8.74|7.34|8.75|7.35|8.71|7.31|0
1687437900000|2023-06-22 12:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1687438200000|2023-06-22 12:50:00|8.75|7.35|8.77|7.37|8.77|7.37|8.74|7.34|0
1687438500000|2023-06-22 12:55:00|8.78|7.38|8.78|7.38|8.79|7.39|8.77|7.37|0
1687438800000|2023-06-22 13:00:00|8.79|7.39|8.76|7.36|8.79|7.39|8.75|7.35|0
1687439100000|2023-06-22 13:05:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1687439400000|2023-06-22 13:10:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1687439700000|2023-06-22 13:15:00|8.8|7.4|8.8|7.4|8.81|7.41|8.79|7.39|0
1687440000000|2023-06-22 13:20:00|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1687440300000|2023-06-22 13:25:00|8.8|7.4|8.78|7.38|8.8|7.4|8.76|7.36|0
1687440600000|2023-06-22 13:30:00|8.77|7.37|8.8|7.4|8.81|7.41|8.76|7.36|0
1687440900000|2023-06-22 13:35:00|8.81|7.41|8.64|7.24|8.81|7.41|8.61|7.21|0
1687441200000|2023-06-22 13:40:00|8.65|7.25|8.61|7.21|8.67|7.27|8.61|7.21|0
1687441500000|2023-06-22 13:45:00|8.6|7.2|8.6|7.2|8.63|7.23|8.59|7.19|0
1687441800000|2023-06-22 13:50:00|8.59|7.19|8.55|7.15|8.6|7.2|8.54|7.14|0
1687442100000|2023-06-22 13:55:00|8.54|7.14|8.54|7.14|8.55|7.15|8.49|7.09|0
1687442400000|2023-06-22 14:00:00|8.53|7.13|8.5|7.1|8.55|7.15|8.5|7.1|0
1687442700000|2023-06-22 14:05:00|8.51|7.11|8.53|7.13|8.56|7.16|8.5|7.1|0
1687443000000|2023-06-22 14:10:00|8.52|7.12|8.63|7.23|8.74|7.34|8.51|7.11|0
1687443300000|2023-06-22 14:15:00|8.64|7.24|8.63|7.23|8.65|7.25|8.59|7.19|0
1687443600000|2023-06-22 14:20:00|8.64|7.24|8.67|7.27|8.68|7.28|8.63|7.23|0
1687443900000|2023-06-22 14:25:00|8.66|7.26|8.65|7.25|8.7|7.3|8.64|7.24|0
1687444200000|2023-06-22 14:30:00|8.64|7.24|8.65|7.25|8.67|7.27|8.61|7.21|0
1687444500000|2023-06-22 14:35:00|8.64|7.24|8.92|7.52|8.92|7.52|8.64|7.24|0
1687444800000|2023-06-22 14:40:00|8.93|7.53|9|7.6|9.05|7.65|8.91|7.51|0
1687445100000|2023-06-22 14:45:00|9.01|7.61|8.97|7.57|9.04|7.64|8.97|7.57|0
1687445400000|2023-06-22 14:50:00|8.96|7.56|9.01|7.61|9.02|7.62|8.95|7.55|0
1687445700000|2023-06-22 14:55:00|9.02|7.62|8.99|7.59|9.04|7.64|8.98|7.58|0
1687446000000|2023-06-22 15:00:00|8.98|7.58|8.93|7.53|8.98|7.58|8.92|7.52|0
1687446300000|2023-06-22 15:05:00|8.92|7.52|8.91|7.51|8.93|7.53|8.87|7.47|0
1687446600000|2023-06-22 15:10:00|8.92|7.52|8.93|7.53|8.96|7.56|8.92|7.52|0
1687446900000|2023-06-22 15:15:00|8.94|7.54|8.91|7.51|8.96|7.56|8.89|7.49|0
1687447200000|2023-06-22 15:20:00|8.9|7.5|8.64|7.24|8.96|7.56|8.62|7.22|0
1687447500000|2023-06-22 15:25:00|8.63|7.23|8.74|7.34|8.75|7.35|8.61|7.21|0
1687447800000|2023-06-22 15:30:00|8.75|7.35|8.72|7.32|8.76|7.36|8.7|7.3|0
1687448100000|2023-06-22 15:35:00|8.71|7.31|8.69|7.29|8.72|7.32|8.66|7.26|0
1687448400000|2023-06-22 15:40:00|8.68|7.28|8.63|7.23|8.69|7.29|8.61|7.21|0
1687448700000|2023-06-22 15:45:00|8.62|7.22|8.62|7.22|8.64|7.24|8.61|7.21|0
1687449000000|2023-06-22 15:50:00|8.63|7.23|8.66|7.26|8.66|7.26|8.61|7.21|0
1687449300000|2023-06-22 15:55:00|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1687449600000|2023-06-22 16:00:00|8.65|7.25|8.7|7.3|8.72|7.32|8.65|7.25|0
1687449900000|2023-06-22 16:05:00|8.71|7.31|8.71|7.31|8.73|7.33|8.69|7.29|0
1687450200000|2023-06-22 16:10:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1687450500000|2023-06-22 16:15:00|8.7|7.3|8.72|7.32|8.72|7.32|8.68|7.28|0
1687450800000|2023-06-22 16:20:00|8.73|7.33|8.66|7.26|8.73|7.33|8.66|7.26|0
1687451100000|2023-06-22 16:25:00|8.67|7.27|8.69|7.29|8.72|7.32|8.67|7.27|0
1687451400000|2023-06-22 16:30:00|8.68|7.28|8.66|7.26|8.7|7.3|8.66|7.26|0
1687451700000|2023-06-22 16:35:00|8.65|7.25|8.67|7.27|8.67|7.27|8.63|7.23|0
1687452000000|2023-06-22 16:40:00|8.68|7.28|8.68|7.28|8.68|7.28|8.65|7.25|0
1687452300000|2023-06-22 16:45:00|8.69|7.29|8.69|7.29|8.7|7.3|8.66|7.26|0
1687452600000|2023-06-22 16:50:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1687452900000|2023-06-22 16:55:00|8.7|7.3|8.69|7.29|8.71|7.31|8.67|7.27|0
1687453200000|2023-06-22 17:00:00|8.68|7.28|8.78|7.38|8.79|7.39|8.68|7.28|0
1687453500000|2023-06-22 17:05:00|8.79|7.39|8.76|7.36|8.79|7.39|8.73|7.33|0
1687453800000|2023-06-22 17:10:00|8.77|7.37|8.75|7.35|8.77|7.37|8.74|7.34|0
1687454100000|2023-06-22 17:15:00|8.76|7.36|8.73|7.33|8.78|7.38|8.73|7.33|0
1687454400000|2023-06-22 17:20:00|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1687454700000|2023-06-22 17:25:00|8.71|7.31|8.71|7.31|8.73|7.33|8.7|7.3|0
1687455000000|2023-06-22 17:30:00|8.72|7.32|8.72|7.32|8.72|7.32|8.69|7.29|0
1687455300000|2023-06-22 17:35:00|8.71|7.31|8.7|7.3|8.74|7.34|8.7|7.3|0
1687455600000|2023-06-22 17:40:00|8.69|7.29|8.65|7.25|8.7|7.3|8.65|7.25|0
1687455900000|2023-06-22 17:45:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1687456200000|2023-06-22 17:50:00|8.66|7.26|8.65|7.25|8.66|7.26|8.63|7.23|0
1687456500000|2023-06-22 17:55:00|8.64|7.24|8.62|7.22|8.65|7.25|8.62|7.22|0
1687456800000|2023-06-22 18:00:00|8.63|7.23|8.61|7.21|8.63|7.23|8.6|7.2|0
1687457100000|2023-06-22 18:05:00|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1687457400000|2023-06-22 18:10:00|8.64|7.24|8.62|7.22|8.64|7.24|8.61|7.21|0
1687457700000|2023-06-22 18:15:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1687458000000|2023-06-22 18:20:00|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1687458300000|2023-06-22 18:25:00|8.6|7.2|8.58|7.18|8.62|7.22|8.58|7.18|0
1687458600000|2023-06-22 18:30:00|8.59|7.19|8.59|7.19|8.61|7.21|8.54|7.14|0
1687458900000|2023-06-22 18:35:00|8.6|7.2|8.56|7.16|8.61|7.21|8.55|7.15|0
1687459200000|2023-06-22 18:40:00|8.55|7.15|8.56|7.16|8.58|7.18|8.55|7.15|0
1687459500000|2023-06-22 18:45:00|8.57|7.17|8.58|7.18|8.6|7.2|8.56|7.16|0
1687459800000|2023-06-22 18:50:00|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1687460100000|2023-06-22 18:55:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1687460400000|2023-06-22 19:00:00|8.53|7.13|8.56|7.16|8.56|7.16|8.51|7.11|0
1687460700000|2023-06-22 19:05:00|8.55|7.15|8.56|7.16|8.57|7.17|8.53|7.13|0
1687461000000|2023-06-22 19:10:00|8.57|7.17|8.54|7.14|8.82|7.42|8.53|7.13|0
1687461300000|2023-06-22 19:15:00|8.53|7.13|8.55|7.15|8.57|7.17|8.53|7.13|0
1687461600000|2023-06-22 19:20:00|8.56|7.16|8.58|7.18|8.6|7.2|8.55|7.15|0
1687461900000|2023-06-22 19:25:00|8.59|7.19|8.62|7.22|8.62|7.22|8.57|7.17|0
1687462200000|2023-06-22 19:30:00|8.63|7.23|8.63|7.23|8.65|7.25|8.62|7.22|0
1687462500000|2023-06-22 19:35:00|8.62|7.22|8.56|7.16|8.63|7.23|8.56|7.16|0
1687462800000|2023-06-22 19:40:00|8.55|7.15|8.55|7.15|8.58|7.18|8.55|7.15|0
1687463100000|2023-06-22 19:45:00|8.56|7.16|8.55|7.15|8.56|7.16|8.53|7.13|0
1687463400000|2023-06-22 19:50:00|8.54|7.14|8.51|7.11|8.57|7.17|8.51|7.11|0
1687463700000|2023-06-22 19:55:00|8.5|7.1|8.5|7.1|8.56|7.16|8.48|7.08|0
1687464000000|2023-06-22 20:00:00|8.49|7.09|8.49|7.09|8.51|7.11|8.47|7.07|0
1687464300000|2023-06-22 20:05:00|8.5|7.1|8.53|7.13|8.54|7.14|8.49|7.09|0
1687464600000|2023-06-22 20:10:00|8.54|7.14|8.52|7.12|8.54|7.14|8.51|7.11|0
1687464900000|2023-06-22 20:15:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687465200000|2023-06-22 20:20:00|8.79|6.79|8.81|6.81|8.81|6.81|8.79|6.79|0
1687465500000|2023-06-22 20:25:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1687465800000|2023-06-22 20:30:00|8.79|6.79|8.79|6.79|8.79|6.79|8.79|6.79|0
1687466100000|2023-06-22 20:35:00|8.78|6.78|8.78|6.78|8.78|6.78|8.78|6.78|0
1687466400000|2023-06-22 20:40:00|8.77|6.77|8.77|6.77|8.77|6.77|8.77|6.77|0
1687466700000|2023-06-22 20:45:00|8.78|6.78|8.77|6.77|8.78|6.78|8.77|6.77|0
1687467000000|2023-06-22 20:50:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687467300000|2023-06-22 20:55:00|8.76|6.76|8.77|6.77|8.77|6.77|8.75|6.75|0
1687467600000|2023-06-22 21:00:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1687469400000|2023-06-22 21:30:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687469700000|2023-06-22 21:35:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687470000000|2023-06-22 21:40:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687470300000|2023-06-22 21:45:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687470900000|2023-06-22 21:55:00|8.74|6.74|8.74|6.74|8.74|6.74|8.74|6.74|0
1687471200000|2023-06-22 22:00:00|8.76|6.76|8.77|6.77|8.78|6.78|8.76|6.76|0
1687471500000|2023-06-22 22:05:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1687471800000|2023-06-22 22:10:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1687472100000|2023-06-22 22:15:00|8.77|6.77|8.77|6.77|8.77|6.77|8.77|6.77|0
1687472400000|2023-06-22 22:20:00|8.76|6.76|8.76|6.76|8.77|6.77|8.75|6.75|0
1687472700000|2023-06-22 22:25:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687473000000|2023-06-22 22:30:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687473600000|2023-06-22 22:40:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687473900000|2023-06-22 22:45:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1687474800000|2023-06-22 23:00:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687475100000|2023-06-22 23:05:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687475400000|2023-06-22 23:10:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1687475700000|2023-06-22 23:15:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1687476000000|2023-06-22 23:20:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687476300000|2023-06-22 23:25:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687476600000|2023-06-22 23:30:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687477500000|2023-06-22 23:45:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1687477800000|2023-06-22 23:50:00|8.75|6.75|8.76|6.76|8.76|6.76|8.75|6.75|0
1687478100000|2023-06-22 23:55:00|8.77|6.77|8.77|6.77|8.78|6.78|8.77|6.77|0
1687478400000|2023-06-23 00:00:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1687478700000|2023-06-23 00:05:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1687479000000|2023-06-23 00:10:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1687479300000|2023-06-23 00:15:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1687479600000|2023-06-23 00:20:00|8.8|6.8|8.8|6.8|8.81|6.81|8.79|6.79|0
1687479900000|2023-06-23 00:25:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1687480200000|2023-06-23 00:30:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1687480500000|2023-06-23 00:35:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1687480800000|2023-06-23 00:40:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1687481100000|2023-06-23 00:45:00|8.82|6.82|8.8|6.8|8.82|6.82|8.8|6.8|0
1687481400000|2023-06-23 00:50:00|8.81|6.81|8.81|6.81|8.81|6.81|8.8|6.8|0
1687481700000|2023-06-23 00:55:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1687482000000|2023-06-23 01:00:00|8.82|6.82|8.83|6.83|8.83|6.83|8.81|6.81|0
1687482300000|2023-06-23 01:05:00|8.82|6.82|8.82|6.82|8.83|6.83|8.82|6.82|0
1687482600000|2023-06-23 01:10:00|8.83|6.83|8.82|6.82|8.83|6.83|8.81|6.81|0
1687482900000|2023-06-23 01:15:00|8.81|6.81|8.83|6.83|8.83|6.83|8.81|6.81|0
1687483200000|2023-06-23 01:20:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1687483800000|2023-06-23 01:30:00|8.84|6.84|8.86|6.86|8.88|6.88|8.84|6.84|0
1687484100000|2023-06-23 01:35:00|8.87|6.87|8.89|6.89|8.89|6.89|8.86|6.86|0
1687484400000|2023-06-23 01:40:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1687484700000|2023-06-23 01:45:00|8.89|6.89|8.86|6.86|8.91|6.91|8.85|6.85|0
1687485000000|2023-06-23 01:50:00|8.85|6.85|8.85|6.85|8.86|6.86|8.85|6.85|0
1687485300000|2023-06-23 01:55:00|8.86|6.86|8.86|6.86|8.87|6.87|8.85|6.85|0
1687485600000|2023-06-23 02:00:00|8.87|6.87|8.87|6.87|8.87|6.87|8.85|6.85|0
1687485900000|2023-06-23 02:05:00|8.88|6.88|8.88|6.88|8.88|6.88|8.88|6.88|0
1687486200000|2023-06-23 02:10:00|8.87|6.87|8.86|6.86|8.87|6.87|8.86|6.86|0
1687486500000|2023-06-23 02:15:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1687486800000|2023-06-23 02:20:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1687487100000|2023-06-23 02:25:00|8.87|6.87|8.88|6.88|8.88|6.88|8.87|6.87|0
1687487400000|2023-06-23 02:30:00|8.89|6.89|8.92|6.92|8.92|6.92|8.88|6.88|0
1687487700000|2023-06-23 02:35:00|8.91|6.91|8.92|6.92|8.92|6.92|8.91|6.91|0
1687488000000|2023-06-23 02:40:00|8.91|6.91|8.91|6.91|8.92|6.92|8.91|6.91|0
1687488300000|2023-06-23 02:45:00|8.9|6.9|8.91|6.91|8.91|6.91|8.9|6.9|0
1687488600000|2023-06-23 02:50:00|8.9|6.9|8.92|6.92|8.92|6.92|8.9|6.9|0
1687488900000|2023-06-23 02:55:00|8.91|6.91|8.91|6.91|8.92|6.92|8.9|6.9|0
1687489200000|2023-06-23 03:00:00|8.9|6.9|8.9|6.9|8.9|6.9|8.9|6.9|0
1687489500000|2023-06-23 03:05:00|8.91|6.91|8.9|6.9|8.91|6.91|8.89|6.89|0
1687490400000|2023-06-23 03:20:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1687490700000|2023-06-23 03:25:00|8.91|6.91|8.9|6.9|8.91|6.91|8.89|6.89|0
1687491000000|2023-06-23 03:30:00|8.91|6.91|8.91|6.91|8.91|6.91|8.9|6.9|0
1687491300000|2023-06-23 03:35:00|8.9|6.9|8.88|6.88|8.91|6.91|8.88|6.88|0
1687491600000|2023-06-23 03:40:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1687491900000|2023-06-23 03:45:00|8.89|6.89|8.89|6.89|8.9|6.9|8.89|6.89|0
1687492200000|2023-06-23 03:50:00|8.9|6.9|8.92|6.92|8.92|6.92|8.89|6.89|0
1687492500000|2023-06-23 03:55:00|8.93|6.93|8.94|6.94|8.94|6.94|8.93|6.93|0
1687492800000|2023-06-23 04:00:00|8.93|6.93|8.93|6.93|8.94|6.94|8.92|6.92|0
1687493100000|2023-06-23 04:05:00|8.94|6.94|8.94|6.94|8.94|6.94|8.93|6.93|0
1687493400000|2023-06-23 04:10:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1687493700000|2023-06-23 04:15:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687494000000|2023-06-23 04:20:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1687494300000|2023-06-23 04:25:00|8.96|6.96|9|7|9|7|8.96|6.96|0
1687494600000|2023-06-23 04:30:00|8.99|6.99|8.98|6.98|8.99|6.99|8.97|6.97|0
1687494900000|2023-06-23 04:35:00|8.97|6.97|8.97|6.97|8.98|6.98|8.97|6.97|0
1687495200000|2023-06-23 04:40:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1687495500000|2023-06-23 04:45:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687495800000|2023-06-23 04:50:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1687496100000|2023-06-23 04:55:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687496400000|2023-06-23 05:00:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687496700000|2023-06-23 05:05:00|8.96|6.96|8.95|6.95|8.96|6.96|8.94|6.94|0
1687497000000|2023-06-23 05:10:00|8.94|6.94|8.96|6.96|8.96|6.96|8.94|6.94|0
1687497300000|2023-06-23 05:15:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1687497600000|2023-06-23 05:20:00|8.96|6.96|8.97|6.97|8.97|6.97|8.96|6.96|0
1687497900000|2023-06-23 05:25:00|8.98|6.98|8.98|6.98|8.99|6.99|8.98|6.98|0
1687498200000|2023-06-23 05:30:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1687498500000|2023-06-23 05:35:00|8.97|6.97|8.97|6.97|8.97|6.97|8.96|6.96|0
1687498800000|2023-06-23 05:40:00|8.96|6.96|8.65|6.65|8.97|6.97|8.65|6.65|0
1687499100000|2023-06-23 05:45:00|8.66|6.66|8.64|6.64|8.66|6.66|8.64|6.64|0
1687499400000|2023-06-23 05:50:00|8.63|6.63|8.64|6.64|8.64|6.64|8.62|6.62|0
1687499700000|2023-06-23 05:55:00|8.65|6.65|8.63|6.63|8.65|6.65|8.63|6.63|0
1687500000000|2023-06-23 06:00:00|8.64|6.64|8.65|6.65|8.66|6.66|8.63|6.63|0
1687500300000|2023-06-23 06:05:00|8.35|6.95|8.37|6.97|8.39|6.99|8.35|6.95|0
1687500600000|2023-06-23 06:10:00|8.36|6.96|8.35|6.95|8.37|6.97|8.35|6.95|0
1687500900000|2023-06-23 06:15:00|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1687501200000|2023-06-23 06:20:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1687501500000|2023-06-23 06:25:00|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1687501800000|2023-06-23 06:30:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1687502100000|2023-06-23 06:35:00|8.43|7.03|8.44|7.04|8.45|7.05|8.43|7.03|0
1687502400000|2023-06-23 06:40:00|8.43|7.03|8.44|7.04|8.45|7.05|8.43|7.03|0
1687502700000|2023-06-23 06:45:00|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1687503000000|2023-06-23 06:50:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1687503300000|2023-06-23 06:55:00|8.43|7.03|8.42|7.02|8.44|7.04|8.41|7.01|0
1687503600000|2023-06-23 07:00:00|8.43|7.03|8.43|7.03|8.44|7.04|8.42|7.02|0
1687503900000|2023-06-23 07:05:00|8.42|7.02|8.4|7|8.43|7.03|8.4|7|0
1687504200000|2023-06-23 07:10:00|8.41|7.01|8.38|6.98|8.41|7.01|8.37|6.97|0
1687504500000|2023-06-23 07:15:00|8.37|6.97|8.38|6.98|8.38|6.98|8.35|6.95|0
1687504800000|2023-06-23 07:20:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1687505100000|2023-06-23 07:25:00|8.4|7|8.41|7.01|8.42|7.02|8.38|6.98|0
1687505400000|2023-06-23 07:30:00|8.42|7.02|8.49|7.09|8.49|7.09|8.41|7.01|0
1687505700000|2023-06-23 07:35:00|8.48|7.08|8.48|7.08|8.5|7.1|8.47|7.07|0
1687506000000|2023-06-23 07:40:00|8.49|7.09|8.5|7.1|8.51|7.11|8.48|7.08|0
1687506300000|2023-06-23 07:45:00|8.51|7.11|8.5|7.1|8.55|7.15|8.5|7.1|0
1687506600000|2023-06-23 07:50:00|8.49|7.09|8.48|7.08|8.5|7.1|8.48|7.08|0
1687506900000|2023-06-23 07:55:00|8.47|7.07|8.47|7.07|8.49|7.09|8.47|7.07|0
1687507200000|2023-06-23 08:00:00|8.46|7.06|8.46|7.06|8.47|7.07|8.44|7.04|0
1687507500000|2023-06-23 08:05:00|8.47|7.07|8.43|7.03|8.47|7.07|8.42|7.02|0
1687507800000|2023-06-23 08:10:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1687508100000|2023-06-23 08:15:00|8.43|7.03|8.45|7.05|8.45|7.05|8.43|7.03|0
1687508400000|2023-06-23 08:20:00|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1687508700000|2023-06-23 08:25:00|8.49|7.09|8.47|7.07|8.49|7.09|8.46|7.06|0
1687509000000|2023-06-23 08:30:00|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1687509300000|2023-06-23 08:35:00|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1687509600000|2023-06-23 08:40:00|8.43|7.03|8.43|7.03|8.44|7.04|8.43|7.03|0
1687509900000|2023-06-23 08:45:00|8.44|7.04|8.45|7.05|8.46|7.06|8.43|7.03|0
1687510200000|2023-06-23 08:50:00|8.46|7.06|8.48|7.08|8.51|7.11|8.46|7.06|0
1687510500000|2023-06-23 08:55:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1687510800000|2023-06-23 09:00:00|8.48|7.08|8.49|7.09|8.5|7.1|8.48|7.08|0
1687511100000|2023-06-23 09:05:00|8.48|7.08|8.48|7.08|8.5|7.1|8.47|7.07|0
1687511400000|2023-06-23 09:10:00|8.47|7.07|8.48|7.08|8.48|7.08|8.46|7.06|0
1687511700000|2023-06-23 09:15:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1687512000000|2023-06-23 09:20:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1687512300000|2023-06-23 09:25:00|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1687512600000|2023-06-23 09:30:00|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1687512900000|2023-06-23 09:35:00|8.48|7.08|8.46|7.06|8.49|7.09|8.46|7.06|0
1687513200000|2023-06-23 09:40:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1687513500000|2023-06-23 09:45:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1687513800000|2023-06-23 09:50:00|8.47|7.07|8.45|7.05|8.48|7.08|8.45|7.05|0
1687514100000|2023-06-23 09:55:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1687514400000|2023-06-23 10:00:00|8.45|7.05|8.45|7.05|8.46|7.06|8.44|7.04|0
1687514700000|2023-06-23 10:05:00|8.46|7.06|8.56|7.16|8.57|7.17|8.44|7.04|0
1687515000000|2023-06-23 10:10:00|8.57|7.17|8.58|7.18|8.6|7.2|8.57|7.17|0
1687515300000|2023-06-23 10:15:00|8.59|7.19|8.61|7.21|8.61|7.21|8.57|7.17|0
1687515600000|2023-06-23 10:20:00|8.6|7.2|8.58|7.18|8.61|7.21|8.57|7.17|0
1687515900000|2023-06-23 10:25:00|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1687516200000|2023-06-23 10:30:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1687516500000|2023-06-23 10:35:00|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1687516800000|2023-06-23 10:40:00|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1687517100000|2023-06-23 10:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1687517400000|2023-06-23 10:50:00|8.6|7.2|8.59|7.19|8.6|7.2|8.58|7.18|0
1687517700000|2023-06-23 10:55:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1687518000000|2023-06-23 11:00:00|8.61|7.21|8.59|7.19|8.61|7.21|8.58|7.18|0
1687518300000|2023-06-23 11:05:00|8.58|7.18|8.57|7.17|8.58|7.18|8.56|7.16|0
1687518600000|2023-06-23 11:10:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1687518900000|2023-06-23 11:15:00|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1687519200000|2023-06-23 11:20:00|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1687519500000|2023-06-23 11:25:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1687519800000|2023-06-23 11:30:00|8.54|7.14|8.54|7.14|8.54|7.14|8.53|7.13|0
1687520100000|2023-06-23 11:35:00|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1687520400000|2023-06-23 11:40:00|8.55|7.15|8.56|7.16|8.57|7.17|8.54|7.14|0
1687520700000|2023-06-23 11:45:00|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1687521000000|2023-06-23 11:50:00|8.57|7.17|8.57|7.17|8.59|7.19|8.56|7.16|0
1687521300000|2023-06-23 11:55:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1687521600000|2023-06-23 12:00:00|8.57|7.17|8.6|7.2|8.6|7.2|8.56|7.16|0
1687521900000|2023-06-23 12:05:00|8.59|7.19|8.61|7.21|8.62|7.22|8.59|7.19|0
1687522200000|2023-06-23 12:10:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1687522500000|2023-06-23 12:15:00|8.62|7.22|8.54|7.14|8.64|7.24|8.54|7.14|0
1687522800000|2023-06-23 12:20:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1687523100000|2023-06-23 12:25:00|8.53|7.13|8.54|7.14|8.54|7.14|8.52|7.12|0
1687523400000|2023-06-23 12:30:00|8.55|7.15|8.55|7.15|8.57|7.17|8.54|7.14|0
1687523700000|2023-06-23 12:35:00|8.56|7.16|8.61|7.21|8.62|7.22|8.56|7.16|0
1687524000000|2023-06-23 12:40:00|8.6|7.2|8.45|7.05|8.65|7.25|8.45|7.05|0
1687524300000|2023-06-23 12:45:00|8.46|7.06|8.54|7.14|8.55|7.15|8.45|7.05|0
1687524600000|2023-06-23 12:50:00|8.55|7.15|8.53|7.13|8.56|7.16|8.52|7.12|0
1687524900000|2023-06-23 12:55:00|8.54|7.14|8.53|7.13|8.55|7.15|8.52|7.12|0
1687525200000|2023-06-23 13:00:00|8.54|7.14|8.49|7.09|8.54|7.14|8.49|7.09|0
1687525500000|2023-06-23 13:05:00|8.5|7.1|8.5|7.1|8.54|7.14|8.49|7.09|0
1687525800000|2023-06-23 13:10:00|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1687526100000|2023-06-23 13:15:00|8.49|7.09|8.54|7.14|8.54|7.14|8.49|7.09|0
1687526400000|2023-06-23 13:20:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1687526700000|2023-06-23 13:25:00|8.55|7.15|8.56|7.16|8.56|7.16|8.54|7.14|0
1687527000000|2023-06-23 13:30:00|8.55|7.15|8.41|7.01|8.59|7.19|8.41|7.01|0
1687527300000|2023-06-23 13:35:00|8.4|7|8.42|7.02|8.45|7.05|8.38|6.98|0
1687527600000|2023-06-23 13:40:00|8.43|7.03|8.42|7.02|8.45|7.05|8.39|6.99|0
1687527900000|2023-06-23 13:45:00|8.41|7.01|8.47|7.07|8.48|7.08|8.41|7.01|0
1687528200000|2023-06-23 13:50:00|8.46|7.06|8.42|7.02|8.47|7.07|8.39|6.99|0
1687528500000|2023-06-23 13:55:00|8.41|7.01|8.4|7|8.43|7.03|8.38|6.98|0
1687528800000|2023-06-23 14:00:00|8.39|6.99|8.37|6.97|8.42|7.02|8.36|6.96|0
1687529100000|2023-06-23 14:05:00|8.36|6.96|8.34|6.94|8.39|6.99|8.33|6.93|0
1687529400000|2023-06-23 14:10:00|8.32|6.92|8.38|6.98|8.38|6.98|8.32|6.92|0
1687529700000|2023-06-23 14:15:00|8.37|6.97|8.32|6.92|8.37|6.97|8.32|6.92|0
1687530000000|2023-06-23 14:20:00|8.33|6.93|8.32|6.92|8.38|6.98|8.32|6.92|0
1687530300000|2023-06-23 14:25:00|8.33|6.93|8.35|6.95|8.38|6.98|8.33|6.93|0
1687530600000|2023-06-23 14:30:00|8.36|6.96|8.34|6.94|8.37|6.97|8.33|6.93|0
1687530900000|2023-06-23 14:35:00|8.35|6.95|8.27|6.87|8.37|6.97|8.16|6.76|0
1687531200000|2023-06-23 14:40:00|8.28|6.88|8.28|6.88|8.31|6.91|8.26|6.86|0
1687531500000|2023-06-23 14:45:00|8.27|6.87|8.32|6.92|8.33|6.93|8.27|6.87|0
1687531800000|2023-06-23 14:50:00|8.31|6.91|8.37|6.97|8.38|6.98|8.3|6.9|0
1687532100000|2023-06-23 14:55:00|8.38|6.98|8.35|6.95|8.41|7.01|8.35|6.95|0
1687532400000|2023-06-23 15:00:00|8.34|6.94|8.34|6.94|8.37|6.97|8.32|6.92|0
1687532700000|2023-06-23 15:05:00|8.35|6.95|8.36|6.96|8.37|6.97|8.32|6.92|0
1687533000000|2023-06-23 15:10:00|8.35|6.95|8.38|6.98|8.39|6.99|8.35|6.95|0
1687533300000|2023-06-23 15:15:00|8.39|6.99|8.39|6.99|8.39|6.99|8.37|6.97|0
1687533600000|2023-06-23 15:20:00|8.4|7|8.4|7|8.41|7.01|8.38|6.98|0
1687533900000|2023-06-23 15:25:00|8.41|7.01|8.4|7|8.44|7.04|8.4|7|0
1687534200000|2023-06-23 15:30:00|8.41|7.01|8.4|7|8.42|7.02|8.38|6.98|0
1687534500000|2023-06-23 15:35:00|8.39|6.99|8.35|6.95|8.39|6.99|8.34|6.94|0
1687534800000|2023-06-23 15:40:00|8.34|6.94|8.31|6.91|8.35|6.95|8.29|6.89|0
1687535100000|2023-06-23 15:45:00|8.3|6.9|8.31|6.91|8.32|6.92|8.29|6.89|0
1687535400000|2023-06-23 15:50:00|8.3|6.9|8.32|6.92|8.34|6.94|8.3|6.9|0
1687535700000|2023-06-23 15:55:00|8.33|6.93|8.31|6.91|8.33|6.93|8.3|6.9|0
1687536000000|2023-06-23 16:00:00|8.3|6.9|8.31|6.91|8.31|6.91|8.27|6.87|0
1687536300000|2023-06-23 16:05:00|8.32|6.92|8.29|6.89|8.32|6.92|8.29|6.89|0
1687536600000|2023-06-23 16:10:00|8.3|6.9|8.29|6.89|8.32|6.92|8.28|6.88|0
1687536900000|2023-06-23 16:15:00|8.28|6.88|8.24|6.84|8.28|6.88|8.23|6.83|0
1687537200000|2023-06-23 16:20:00|8.23|6.83|8.23|6.83|8.26|6.86|8.22|6.82|0
1687537500000|2023-06-23 16:25:00|8.22|6.82|8.22|6.82|8.24|6.84|8.21|6.81|0
1687537800000|2023-06-23 16:30:00|8.21|6.81|8.22|6.82|8.22|6.82|8.19|6.79|0
1687538100000|2023-06-23 16:35:00|8.23|6.83|8.23|6.83|8.25|6.85|8.21|6.81|0
1687538400000|2023-06-23 16:40:00|8.22|6.82|8.22|6.82|8.24|6.84|8.2|6.8|0
1687538700000|2023-06-23 16:45:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1687539000000|2023-06-23 16:50:00|8.2|6.8|8.24|6.84|8.25|6.85|8.2|6.8|0
1687539300000|2023-06-23 16:55:00|8.25|6.85|8.21|6.81|8.25|6.85|8.21|6.81|0
1687539600000|2023-06-23 17:00:00|8.2|6.8|8.22|6.82|8.24|6.84|8.2|6.8|0
1687539900000|2023-06-23 17:05:00|8.23|6.83|8.21|6.81|8.25|6.85|8.21|6.81|0
1687540200000|2023-06-23 17:10:00|8.2|6.8|8.18|6.78|8.22|6.82|8.18|6.78|0
1687540500000|2023-06-23 17:15:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1687540800000|2023-06-23 17:20:00|8.18|6.78|8.18|6.78|8.2|6.8|8.17|6.77|0
1687541100000|2023-06-23 17:25:00|8.17|6.77|8.17|6.77|8.19|6.79|8.16|6.76|0
1687541400000|2023-06-23 17:30:00|8.16|6.76|8.18|6.78|8.19|6.79|8.16|6.76|0
1687541700000|2023-06-23 17:35:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1687542000000|2023-06-23 17:40:00|8.14|6.74|8.18|6.78|8.19|6.79|8.14|6.74|0
1687542300000|2023-06-23 17:45:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1687542600000|2023-06-23 17:50:00|8.2|6.8|8.18|6.78|8.2|6.8|8.17|6.77|0
1687542900000|2023-06-23 17:55:00|8.17|6.77|8.2|6.8|8.2|6.8|8.17|6.77|0
1687543200000|2023-06-23 18:00:00|8.21|6.81|8.23|6.83|8.23|6.83|8.19|6.79|0
1687543500000|2023-06-23 18:05:00|8.22|6.82|8.25|6.85|8.25|6.85|8.22|6.82|0
1687543800000|2023-06-23 18:10:00|8.26|6.86|8.27|6.87|8.28|6.88|8.25|6.85|0
1687544100000|2023-06-23 18:15:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1687544400000|2023-06-23 18:20:00|8.25|6.85|8.24|6.84|8.26|6.86|8.24|6.84|0
1687544700000|2023-06-23 18:25:00|8.25|6.85|8.21|6.81|8.28|6.88|8.2|6.8|0
1687545000000|2023-06-23 18:30:00|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1687545300000|2023-06-23 18:35:00|8.22|6.82|8.27|6.87|8.27|6.87|8.21|6.81|0
1687545600000|2023-06-23 18:40:00|8.28|6.88|8.3|6.9|8.31|6.91|8.26|6.86|0
1687545900000|2023-06-23 18:45:00|8.31|6.91|8.25|6.85|8.35|6.95|8.23|6.83|0
1687546200000|2023-06-23 18:50:00|8.26|6.86|8.27|6.87|8.28|6.88|8.24|6.84|0
1687546500000|2023-06-23 18:55:00|8.28|6.88|8.26|6.86|8.28|6.88|8.25|6.85|0
1687546800000|2023-06-23 19:00:00|8.27|6.87|8.29|6.89|8.33|6.93|8.27|6.87|0
1687547100000|2023-06-23 19:05:00|8.3|6.9|8.24|6.84|8.3|6.9|8.24|6.84|0
1687547400000|2023-06-23 19:10:00|8.23|6.83|8.23|6.83|8.24|6.84|8.21|6.81|0
1687547700000|2023-06-23 19:15:00|8.22|6.82|8.19|6.79|8.23|6.83|8.19|6.79|0
1687548000000|2023-06-23 19:20:00|8.2|6.8|8.24|6.84|8.25|6.85|8.19|6.79|0
1687548300000|2023-06-23 19:25:00|8.25|6.85|8.24|6.84|8.25|6.85|8.23|6.83|0
1687548600000|2023-06-23 19:30:00|8.23|6.83|8.22|6.82|8.25|6.85|8.21|6.81|0
1687548900000|2023-06-23 19:35:00|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1687549200000|2023-06-23 19:40:00|8.18|6.78|8.17|6.77|8.22|6.82|8.16|6.76|0
1687549500000|2023-06-23 19:45:00|8.16|6.76|8.18|6.78|8.2|6.8|8.16|6.76|0
1687549800000|2023-06-23 19:50:00|8.21|6.81|8.2|6.8|8.25|6.85|8.13|6.73|0
1687550100000|2023-06-23 19:55:00|8.19|6.79|8.23|6.83|8.26|6.86|8.15|6.75|0
1687550400000|2023-06-23 20:00:00|8.22|6.82|8.22|6.82|8.3|6.9|8.2|6.8|0
1687550700000|2023-06-23 20:05:00|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1687551000000|2023-06-23 20:10:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1687759200000|2023-06-26 06:00:00|8.41|6.41|8.43|6.43|8.44|6.44|8.41|6.41|0
1687759500000|2023-06-26 06:05:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1687759800000|2023-06-26 06:10:00|8.13|6.73|8.13|6.73|8.13|6.73|8.11|6.71|0
1687760100000|2023-06-26 06:15:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1687760400000|2023-06-26 06:20:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1687760700000|2023-06-26 06:25:00|8.11|6.71|8.13|6.73|8.14|6.74|8.11|6.71|0
1687761000000|2023-06-26 06:30:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1687761300000|2023-06-26 06:35:00|8.22|6.82|8.17|6.77|8.29|6.89|8.16|6.76|0
1687761600000|2023-06-26 06:40:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1687761900000|2023-06-26 06:45:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1687762200000|2023-06-26 06:50:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1687762500000|2023-06-26 06:55:00|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1687763100000|2023-06-26 07:05:00|8.21|6.81|8.24|6.84|8.24|6.84|8.2|6.8|0
1687763400000|2023-06-26 07:10:00|8.25|6.85|8.29|6.89|8.3|6.9|8.25|6.85|0
1687763700000|2023-06-26 07:15:00|8.28|6.88|8.31|6.91|8.32|6.92|8.27|6.87|0
1687764000000|2023-06-26 07:20:00|8.3|6.9|8.29|6.89|8.31|6.91|8.29|6.89|0
1687764300000|2023-06-26 07:25:00|8.28|6.88|8.31|6.91|8.32|6.92|8.28|6.88|0
1687764600000|2023-06-26 07:30:00|8.3|6.9|8.35|6.95|8.37|6.97|8.3|6.9|0
1687764900000|2023-06-26 07:35:00|8.36|6.96|8.37|6.97|8.4|7|8.35|6.95|0
1687765200000|2023-06-26 07:40:00|8.36|6.96|8.18|6.78|8.37|6.97|8.07|6.67|0
1687765500000|2023-06-26 07:45:00|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1687765800000|2023-06-26 07:50:00|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1687766100000|2023-06-26 07:55:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1687766400000|2023-06-26 08:00:00|8.13|6.73|8.15|6.75|8.17|6.77|8.13|6.73|0
1687766700000|2023-06-26 08:05:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1687767000000|2023-06-26 08:10:00|8.18|6.78|8.16|6.76|8.18|6.78|8.14|6.74|0
1687767300000|2023-06-26 08:15:00|8.15|6.75|8.18|6.78|8.18|6.78|8.14|6.74|0
1687767600000|2023-06-26 08:20:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1687767900000|2023-06-26 08:25:00|8.19|6.79|8.2|6.8|8.2|6.8|8.18|6.78|0
1687768200000|2023-06-26 08:30:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1687768500000|2023-06-26 08:35:00|8.16|6.76|8.14|6.74|8.17|6.77|8.12|6.72|0
1687768800000|2023-06-26 08:40:00|8.15|6.75|8.18|6.78|8.18|6.78|8.14|6.74|0
1687769100000|2023-06-26 08:45:00|8.19|6.79|8.23|6.83|8.23|6.83|8.18|6.78|0
1687769400000|2023-06-26 08:50:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1687769700000|2023-06-26 08:55:00|8.2|6.8|8.2|6.8|8.22|6.82|8.19|6.79|0
1687770000000|2023-06-26 09:00:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1687770300000|2023-06-26 09:05:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1687770600000|2023-06-26 09:10:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1687770900000|2023-06-26 09:15:00|8.17|6.77|8.15|6.75|8.18|6.78|8.15|6.75|0
1687771200000|2023-06-26 09:20:00|8.16|6.76|8.15|6.75|8.16|6.76|8.14|6.74|0
1687771500000|2023-06-26 09:25:00|8.14|6.74|8.15|6.75|8.15|6.75|8.12|6.72|0
1687771800000|2023-06-26 09:30:00|8.16|6.76|8.13|6.73|8.16|6.76|8.13|6.73|0
1687772100000|2023-06-26 09:35:00|8.14|6.74|8.12|6.72|8.14|6.74|8.11|6.71|0
1687772400000|2023-06-26 09:40:00|8.11|6.71|8.12|6.72|8.13|6.73|8.11|6.71|0
1687772700000|2023-06-26 09:45:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1687773000000|2023-06-26 09:50:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1687773300000|2023-06-26 09:55:00|8.12|6.72|8.06|6.66|8.13|6.73|8.05|6.65|0
1687773600000|2023-06-26 10:00:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1687773900000|2023-06-26 10:05:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1687774200000|2023-06-26 10:10:00|8.08|6.68|8.07|6.67|8.08|6.68|8.06|6.66|0
1687774500000|2023-06-26 10:15:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1687774800000|2023-06-26 10:20:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1687775100000|2023-06-26 10:25:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1687775400000|2023-06-26 10:30:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1687775700000|2023-06-26 10:35:00|8.1|6.7|8.08|6.68|8.1|6.7|8.06|6.66|0
1687776000000|2023-06-26 10:40:00|8.07|6.67|8.05|6.65|8.07|6.67|8.05|6.65|0
1687776300000|2023-06-26 10:45:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1687776600000|2023-06-26 10:50:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1687776900000|2023-06-26 10:55:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1687777200000|2023-06-26 11:00:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1687777500000|2023-06-26 11:05:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1687777800000|2023-06-26 11:10:00|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1687778100000|2023-06-26 11:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1687778400000|2023-06-26 11:20:00|8.07|6.67|8.06|6.66|8.07|6.67|8.05|6.65|0
1687778700000|2023-06-26 11:25:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1687779000000|2023-06-26 11:30:00|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1687779300000|2023-06-26 11:35:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1687779600000|2023-06-26 11:40:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1687779900000|2023-06-26 11:45:00|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1687780200000|2023-06-26 11:50:00|8.03|6.63|8.01|6.61|8.03|6.63|8|6.6|0
1687780500000|2023-06-26 11:55:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1687780800000|2023-06-26 12:00:00|8.02|6.62|8.03|6.63|8.04|6.64|8.01|6.61|0
1687781100000|2023-06-26 12:05:00|8.04|6.64|8.06|6.66|8.06|6.66|8.03|6.63|0
1687781400000|2023-06-26 12:10:00|8.05|6.65|8.04|6.64|8.06|6.66|8.03|6.63|0
1687781700000|2023-06-26 12:15:00|8.05|6.65|8.03|6.63|8.06|6.66|8.03|6.63|0
1687782000000|2023-06-26 12:20:00|8.02|6.62|8.02|6.62|8.02|6.62|8|6.6|0
1687782300000|2023-06-26 12:25:00|8.01|6.61|8|6.6|8.02|6.62|7.99|6.59|0
1687782600000|2023-06-26 12:30:00|7.99|6.59|7.99|6.59|8|6.6|7.98|6.58|0
1687782900000|2023-06-26 12:35:00|7.98|6.58|8|6.6|8.01|6.61|7.98|6.58|0
1687783200000|2023-06-26 12:40:00|7.99|6.59|8.01|6.61|8.01|6.61|7.99|6.59|0
1687783500000|2023-06-26 12:45:00|8.02|6.62|8.01|6.61|8.03|6.63|8.01|6.61|0
1687783800000|2023-06-26 12:50:00|8.02|6.62|8.02|6.62|8.03|6.63|8|6.6|0
1687784100000|2023-06-26 12:55:00|8.03|6.63|8.02|6.62|8.03|6.63|8.01|6.61|0
1687784400000|2023-06-26 13:00:00|8.01|6.61|8.02|6.62|8.03|6.63|8.01|6.61|0
1687784700000|2023-06-26 13:05:00|8.03|6.63|8.05|6.65|8.06|6.66|8.02|6.62|0
1687785000000|2023-06-26 13:10:00|8.04|6.64|8.02|6.62|8.05|6.65|8.02|6.62|0
1687785300000|2023-06-26 13:15:00|8.03|6.63|8.04|6.64|8.04|6.64|8.01|6.61|0
1687785600000|2023-06-26 13:20:00|8.03|6.63|8.01|6.61|8.04|6.64|8|6.6|0
1687785900000|2023-06-26 13:25:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1687786200000|2023-06-26 13:30:00|8.06|6.66|7.97|6.57|8.06|6.66|7.97|6.57|0
1687786500000|2023-06-26 13:35:00|7.96|6.56|8.12|6.72|8.13|6.73|7.88|6.48|0
1687786800000|2023-06-26 13:40:00|8.11|6.71|8.06|6.66|8.11|6.71|8.06|6.66|0
1687787100000|2023-06-26 13:45:00|8.05|6.65|8.07|6.67|8.07|6.67|8.02|6.62|0
1687787400000|2023-06-26 13:50:00|8.08|6.68|8.04|6.64|8.08|6.68|8.02|6.62|0
1687787700000|2023-06-26 13:55:00|8.03|6.63|8.03|6.63|8.29|6.89|8.02|6.62|0
1687788000000|2023-06-26 14:00:00|8.04|6.64|8.04|6.64|8.06|6.66|8.01|6.61|0
1687788300000|2023-06-26 14:05:00|8.05|6.65|8.04|6.64|8.05|6.65|7.99|6.59|0
1687788600000|2023-06-26 14:10:00|8.06|6.66|8.04|6.64|8.1|6.7|8.04|6.64|0
1687788900000|2023-06-26 14:15:00|8.03|6.63|8.05|6.65|8.06|6.66|8|6.6|0
1687789200000|2023-06-26 14:20:00|8.06|6.66|8.07|6.67|8.1|6.7|8.06|6.66|0
1687789500000|2023-06-26 14:25:00|8.06|6.66|8.07|6.67|8.1|6.7|8.06|6.66|0
1687789800000|2023-06-26 14:30:00|8.08|6.68|8.14|6.74|8.17|6.77|8.07|6.67|0
1687790100000|2023-06-26 14:35:00|8.15|6.75|8.21|6.81|8.21|6.81|8.13|6.73|0
1687790400000|2023-06-26 14:40:00|8.22|6.82|8.2|6.8|8.28|6.88|8.19|6.79|0
1687790700000|2023-06-26 14:45:00|8.21|6.81|8.14|6.74|8.21|6.81|8.14|6.74|0
1687791000000|2023-06-26 14:50:00|8.15|6.75|8.14|6.74|8.16|6.76|8.11|6.71|0
1687791300000|2023-06-26 14:55:00|8.15|6.75|8.14|6.74|8.17|6.77|8.14|6.74|0
1687791600000|2023-06-26 15:00:00|8.13|6.73|8.19|6.79|8.2|6.8|8.13|6.73|0
1687791900000|2023-06-26 15:05:00|8.2|6.8|8.22|6.82|8.25|6.85|8.2|6.8|0
1687792200000|2023-06-26 15:10:00|8.23|6.83|8.22|6.82|8.24|6.84|8.2|6.8|0
1687792500000|2023-06-26 15:15:00|8.21|6.81|8.26|6.86|8.26|6.86|8.2|6.8|0
1687792800000|2023-06-26 15:20:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1687793100000|2023-06-26 15:25:00|8.27|6.87|7.98|6.58|8.27|6.87|7.97|6.57|0
1687793400000|2023-06-26 15:30:00|7.99|6.59|7.95|6.55|8|6.6|7.93|6.53|0
1687793700000|2023-06-26 15:35:00|7.94|6.54|7.94|6.54|7.95|6.55|7.92|6.52|0
1687794000000|2023-06-26 15:40:00|7.93|6.53|7.97|6.57|8|6.6|7.92|6.52|0
1687794300000|2023-06-26 15:45:00|7.98|6.58|7.93|6.53|7.98|6.58|7.92|6.52|0
1687794600000|2023-06-26 15:50:00|7.92|6.52|7.91|6.51|7.93|6.53|7.9|6.5|0
1687794900000|2023-06-26 15:55:00|7.9|6.5|7.89|6.49|7.93|6.53|7.89|6.49|0
1687795200000|2023-06-26 16:00:00|7.9|6.5|7.93|6.53|7.94|6.54|7.88|6.48|0
1687795500000|2023-06-26 16:05:00|7.94|6.54|8.02|6.62|8.04|6.64|7.94|6.54|0
1687795800000|2023-06-26 16:10:00|8.03|6.63|8.02|6.62|8.06|6.66|8.01|6.61|0
1687796100000|2023-06-26 16:15:00|8.01|6.61|8|6.6|8.03|6.63|7.97|6.57|0
1687796400000|2023-06-26 16:20:00|7.99|6.59|7.97|6.57|8.03|6.63|7.95|6.55|0
1687796700000|2023-06-26 16:25:00|7.98|6.58|8|6.6|8|6.6|7.96|6.56|0
1687797000000|2023-06-26 16:30:00|8.01|6.61|8.02|6.62|8.03|6.63|7.99|6.59|0
1687797300000|2023-06-26 16:35:00|8.03|6.63|8.03|6.63|8.04|6.64|7.99|6.59|0
1687797600000|2023-06-26 16:40:00|8.04|6.64|8.06|6.66|8.08|6.68|8.02|6.62|0
1687797900000|2023-06-26 16:45:00|8.07|6.67|8.05|6.65|8.07|6.67|8.02|6.62|0
1687798200000|2023-06-26 16:50:00|8.06|6.66|8.02|6.62|8.06|6.66|8.02|6.62|0
1687798500000|2023-06-26 16:55:00|8.01|6.61|7.99|6.59|8.03|6.63|7.99|6.59|0
1687798800000|2023-06-26 17:00:00|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1687799100000|2023-06-26 17:05:00|8|6.6|8.01|6.61|8.02|6.62|7.99|6.59|0
1687799400000|2023-06-26 17:10:00|8|6.6|8.02|6.62|8.04|6.64|7.99|6.59|0
1687799700000|2023-06-26 17:15:00|8.01|6.61|7.87|6.47|8.01|6.61|7.87|6.47|0
1687800000000|2023-06-26 17:20:00|7.88|6.48|7.88|6.48|7.89|6.49|7.84|6.44|0
1687800300000|2023-06-26 17:25:00|7.89|6.49|7.84|6.44|7.92|6.52|7.83|6.43|0
1687800600000|2023-06-26 17:30:00|7.83|6.43|7.85|6.45|7.86|6.46|7.83|6.43|0
1687800900000|2023-06-26 17:35:00|7.84|6.44|7.85|6.45|7.88|6.48|7.84|6.44|0
1687801200000|2023-06-26 17:40:00|7.84|6.44|7.87|6.47|7.87|6.47|7.82|6.42|0
1687801500000|2023-06-26 17:45:00|7.86|6.46|7.85|6.45|7.87|6.47|7.84|6.44|0
1687801800000|2023-06-26 17:50:00|7.86|6.46|7.88|6.48|7.89|6.49|7.85|6.45|0
1687802100000|2023-06-26 17:55:00|7.89|6.49|7.89|6.49|7.9|6.5|7.86|6.46|0
1687802400000|2023-06-26 18:00:00|7.9|6.5|7.88|6.48|7.91|6.51|7.87|6.47|0
1687802700000|2023-06-26 18:05:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1687803000000|2023-06-26 18:10:00|7.92|6.52|7.91|6.51|7.92|6.52|7.88|6.48|0
1687803300000|2023-06-26 18:15:00|7.9|6.5|7.92|6.52|7.93|6.53|7.9|6.5|0
1687803600000|2023-06-26 18:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.91|6.51|0
1687803900000|2023-06-26 18:25:00|7.93|6.53|7.9|6.5|7.94|6.54|7.89|6.49|0
1687804200000|2023-06-26 18:30:00|7.89|6.49|7.84|6.44|7.89|6.49|7.84|6.44|0
1687804500000|2023-06-26 18:35:00|7.85|6.45|7.81|6.41|7.85|6.45|7.8|6.4|0
1687804800000|2023-06-26 18:40:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1687805100000|2023-06-26 18:45:00|7.8|6.4|7.8|6.4|7.82|6.42|7.8|6.4|0
1687805400000|2023-06-26 18:50:00|7.79|6.39|7.81|6.41|7.83|6.43|7.79|6.39|0
1687805700000|2023-06-26 18:55:00|7.82|6.42|7.82|6.42|7.84|6.44|7.8|6.4|0
1687806000000|2023-06-26 19:00:00|7.83|6.43|7.8|6.4|7.83|6.43|7.8|6.4|0
1687806300000|2023-06-26 19:05:00|7.79|6.39|7.8|6.4|7.82|6.42|7.79|6.39|0
1687806600000|2023-06-26 19:10:00|7.79|6.39|7.81|6.41|7.82|6.42|7.79|6.39|0
1687806900000|2023-06-26 19:15:00|7.8|6.4|7.81|6.41|7.82|6.42|7.79|6.39|0
1687807200000|2023-06-26 19:20:00|7.82|6.42|7.83|6.43|7.85|6.45|7.8|6.4|0
1687807500000|2023-06-26 19:25:00|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1687807800000|2023-06-26 19:30:00|7.83|6.43|7.81|6.41|7.85|6.45|7.8|6.4|0
1687808100000|2023-06-26 19:35:00|7.82|6.42|7.82|6.42|7.83|6.43|7.8|6.4|0
1687808400000|2023-06-26 19:40:00|7.83|6.43|7.88|6.48|7.88|6.48|7.82|6.42|0
1687808700000|2023-06-26 19:45:00|7.89|6.49|7.92|6.52|7.96|6.56|7.89|6.49|0
1687809000000|2023-06-26 19:50:00|7.93|6.53|7.93|6.53|7.94|6.54|7.91|6.51|0
1687809300000|2023-06-26 19:55:00|7.94|6.54|7.97|6.57|8|6.6|7.93|6.53|0
1687809600000|2023-06-26 20:00:00|7.96|6.56|7.94|6.54|7.97|6.57|7.92|6.52|0
1687809900000|2023-06-26 20:05:00|7.95|6.55|7.93|6.53|7.95|6.55|7.92|6.52|0
1687810200000|2023-06-26 20:10:00|7.94|6.54|7.93|6.53|7.94|6.54|7.91|6.51|0
1687810500000|2023-06-26 20:15:00|8.23|6.23|8.23|6.23|8.24|6.24|8.22|6.22|0
1687810800000|2023-06-26 20:20:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687811100000|2023-06-26 20:25:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687811400000|2023-06-26 20:30:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1687811700000|2023-06-26 20:35:00|8.24|6.24|8.24|6.24|8.24|6.24|8.24|6.24|0
1687812000000|2023-06-26 20:40:00|8.23|6.23|8.24|6.24|8.24|6.24|8.23|6.23|0
1687812300000|2023-06-26 20:45:00|8.23|6.23|8.3|6.3|8.3|6.3|8.04|6.04|0
1687812600000|2023-06-26 20:50:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687812900000|2023-06-26 20:55:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687813200000|2023-06-26 21:00:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1687813500000|2023-06-26 21:05:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1687813800000|2023-06-26 21:10:00|8.29|6.29|8.29|6.29|8.29|6.29|8.28|6.28|0
1687816200000|2023-06-26 21:50:00|8.28|6.28|8.28|6.28|8.29|6.29|8.28|6.28|0
1687816500000|2023-06-26 21:55:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687816800000|2023-06-26 22:00:00|8.27|6.27|8.28|6.28|8.28|6.28|8.26|6.26|0
1687817100000|2023-06-26 22:05:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1687817400000|2023-06-26 22:10:00|8.27|6.27|8.27|6.27|8.28|6.28|8.26|6.26|0
1687817700000|2023-06-26 22:15:00|8.26|6.26|8.27|6.27|8.27|6.27|8.26|6.26|0
1687818000000|2023-06-26 22:20:00|8.26|6.26|8.28|6.28|8.28|6.28|8.26|6.26|0
1687818300000|2023-06-26 22:25:00|8.27|6.27|8.28|6.28|8.29|6.29|8.27|6.27|0
1687818600000|2023-06-26 22:30:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1687818900000|2023-06-26 22:35:00|8.27|6.27|8.27|6.27|8.27|6.27|8.26|6.26|0
1687819200000|2023-06-26 22:40:00|8.26|6.26|8.26|6.26|8.26|6.26|8.26|6.26|0
1687819500000|2023-06-26 22:45:00|8.27|6.27|8.27|6.27|8.27|6.27|8.26|6.26|0
1687819800000|2023-06-26 22:50:00|8.26|6.26|8.26|6.26|8.27|6.27|8.26|6.26|0
1687820100000|2023-06-26 22:55:00|8.25|6.25|8.25|6.25|8.25|6.25|8.25|6.25|0
1687820400000|2023-06-26 23:00:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1687820700000|2023-06-26 23:05:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687821000000|2023-06-26 23:10:00|8.25|6.25|8.24|6.24|8.25|6.25|8.24|6.24|0
1687821300000|2023-06-26 23:15:00|8.25|6.25|8.24|6.24|8.25|6.25|8.23|6.23|0
1687822200000|2023-06-26 23:30:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1687822500000|2023-06-26 23:35:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1687823100000|2023-06-26 23:45:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1687823400000|2023-06-26 23:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1687823700000|2023-06-26 23:55:00|8.21|6.21|8.21|6.21|8.21|6.21|8.21|6.21|0
1687824000000|2023-06-27 00:00:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687824300000|2023-06-27 00:05:00|8.22|6.22|8.23|6.23|8.23|6.23|8.21|6.21|0
1687824600000|2023-06-27 00:10:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1687824900000|2023-06-27 00:15:00|8.23|6.23|8.25|6.25|8.25|6.25|8.23|6.23|0
1687825200000|2023-06-27 00:20:00|8.24|6.24|8.24|6.24|8.24|6.24|8.23|6.23|0
1687825500000|2023-06-27 00:25:00|8.23|6.23|8.25|6.25|8.25|6.25|8.23|6.23|0
1687825800000|2023-06-27 00:30:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687826100000|2023-06-27 00:35:00|8.25|6.25|8.24|6.24|8.25|6.25|8.24|6.24|0
1687826700000|2023-06-27 00:45:00|8.25|6.25|8.25|6.25|8.25|6.25|8.24|6.24|0
1687827000000|2023-06-27 00:50:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1687827600000|2023-06-27 01:00:00|8.26|6.26|8.25|6.25|8.26|6.26|8.25|6.25|0
1687827900000|2023-06-27 01:05:00|8.26|6.26|8.26|6.26|8.27|6.27|8.25|6.25|0
1687828500000|2023-06-27 01:15:00|8.27|6.27|8.26|6.26|8.28|6.28|8.26|6.26|0
1687828800000|2023-06-27 01:20:00|8.25|6.25|8.25|6.25|8.25|6.25|8.25|6.25|0
1687829100000|2023-06-27 01:25:00|8.26|6.26|8.27|6.27|8.27|6.27|8.26|6.26|0
1687829400000|2023-06-27 01:30:00|8.26|6.26|8.25|6.25|8.26|6.26|8.24|6.24|0
1687829700000|2023-06-27 01:35:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1687830000000|2023-06-27 01:40:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1687830300000|2023-06-27 01:45:00|8.22|6.22|8.21|6.21|8.23|6.23|8.2|6.2|0
1687830600000|2023-06-27 01:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.21|6.21|0
1687830900000|2023-06-27 01:55:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687831200000|2023-06-27 02:00:00|8.2|6.2|8.22|6.22|8.22|6.22|8.2|6.2|0
1687831500000|2023-06-27 02:05:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687831800000|2023-06-27 02:10:00|8.2|6.2|8.2|6.2|8.21|6.21|8.19|6.19|0
1687832100000|2023-06-27 02:15:00|8.21|6.21|8.2|6.2|8.21|6.21|8.19|6.19|0
1687832400000|2023-06-27 02:20:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1687832700000|2023-06-27 02:25:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1687833000000|2023-06-27 02:30:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687833300000|2023-06-27 02:35:00|8.19|6.19|8.2|6.2|8.2|6.2|8.19|6.19|0
1687833600000|2023-06-27 02:40:00|8.21|6.21|8.22|6.22|8.22|6.22|8.21|6.21|0
1687833900000|2023-06-27 02:45:00|8.21|6.21|8.21|6.21|8.22|6.22|8.21|6.21|0
1687834200000|2023-06-27 02:50:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687834500000|2023-06-27 02:55:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687834800000|2023-06-27 03:00:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687835100000|2023-06-27 03:05:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1687835400000|2023-06-27 03:10:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687835700000|2023-06-27 03:15:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1687836000000|2023-06-27 03:20:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687836300000|2023-06-27 03:25:00|8.2|6.2|8.2|6.2|8.21|6.21|8.2|6.2|0
1687836600000|2023-06-27 03:30:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1687836900000|2023-06-27 03:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1687837200000|2023-06-27 03:40:00|8.19|6.19|8.19|6.19|8.19|6.19|8.18|6.18|0
1687837500000|2023-06-27 03:45:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1687837800000|2023-06-27 03:50:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1687839000000|2023-06-27 04:10:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1687839300000|2023-06-27 04:15:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1687839600000|2023-06-27 04:20:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1687839900000|2023-06-27 04:25:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687840200000|2023-06-27 04:30:00|8.2|6.2|8.2|6.2|8.2|6.2|8.2|6.2|0
1687840500000|2023-06-27 04:35:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1687840800000|2023-06-27 04:40:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1687841100000|2023-06-27 04:45:00|8.19|6.19|8.19|6.19|8.19|6.19|8.19|6.19|0
1687841400000|2023-06-27 04:50:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687842000000|2023-06-27 05:00:00|8.18|6.18|8.19|6.19|8.19|6.19|8.18|6.18|0
1687842600000|2023-06-27 05:10:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1687842900000|2023-06-27 05:15:00|8.18|6.18|8.19|6.19|8.19|6.19|8.17|6.17|0
1687843200000|2023-06-27 05:20:00|8.18|6.18|8.17|6.17|8.18|6.18|8.17|6.17|0
1687843500000|2023-06-27 05:25:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1687843800000|2023-06-27 05:30:00|8.17|6.17|8.16|6.16|8.17|6.17|8.15|6.15|0
1687844100000|2023-06-27 05:35:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1687844400000|2023-06-27 05:40:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1687844700000|2023-06-27 05:45:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1687845000000|2023-06-27 05:50:00|8.17|6.17|8.15|6.15|8.17|6.17|8.15|6.15|0
1687845300000|2023-06-27 05:55:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1687845600000|2023-06-27 06:00:00|8.16|6.16|8.14|6.14|8.16|6.16|8.13|6.13|0
1687845900000|2023-06-27 06:05:00|7.84|6.44|7.83|6.43|7.84|6.44|7.83|6.43|0
1687846200000|2023-06-27 06:10:00|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1687846500000|2023-06-27 06:15:00|7.83|6.43|7.82|6.42|7.84|6.44|7.81|6.41|0
1687846800000|2023-06-27 06:20:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1687847100000|2023-06-27 06:25:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1687847400000|2023-06-27 06:30:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1687847700000|2023-06-27 06:35:00|7.82|6.42|7.89|6.49|7.89|6.49|7.82|6.42|0
1687848000000|2023-06-27 06:40:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1687848300000|2023-06-27 06:45:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1687848600000|2023-06-27 06:50:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1687848900000|2023-06-27 06:55:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1687849200000|2023-06-27 07:00:00|7.9|6.5|7.87|6.47|7.91|6.51|7.86|6.46|0
1687849500000|2023-06-27 07:05:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1687849800000|2023-06-27 07:10:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1687850100000|2023-06-27 07:15:00|7.86|6.46|7.87|6.47|7.87|6.47|7.85|6.45|0
1687850400000|2023-06-27 07:20:00|7.88|6.48|7.88|6.48|7.88|6.48|7.86|6.46|0
1687850700000|2023-06-27 07:25:00|7.89|6.49|7.89|6.49|7.91|6.51|7.88|6.48|0
1687851000000|2023-06-27 07:30:00|7.9|6.5|7.92|6.52|7.93|6.53|7.9|6.5|0
1687851300000|2023-06-27 07:35:00|7.93|6.53|7.92|6.52|7.93|6.53|7.9|6.5|0
1687851600000|2023-06-27 07:40:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1687851900000|2023-06-27 07:45:00|7.93|6.53|7.93|6.53|7.94|6.54|7.91|6.51|0
1687852200000|2023-06-27 07:50:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1687852500000|2023-06-27 07:55:00|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1687852800000|2023-06-27 08:00:00|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1687853100000|2023-06-27 08:05:00|7.92|6.52|7.94|6.54|7.94|6.54|7.9|6.5|0
1687853400000|2023-06-27 08:10:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1687853700000|2023-06-27 08:15:00|7.92|6.52|7.9|6.5|7.92|6.52|7.89|6.49|0
1687854000000|2023-06-27 08:20:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1687854300000|2023-06-27 08:25:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1687854600000|2023-06-27 08:30:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687854900000|2023-06-27 08:35:00|7.95|6.55|7.95|6.55|7.95|6.55|7.94|6.54|0
1687855200000|2023-06-27 08:40:00|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1687855500000|2023-06-27 08:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687855800000|2023-06-27 08:50:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1687856100000|2023-06-27 08:55:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687856400000|2023-06-27 09:00:00|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1687856700000|2023-06-27 09:05:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687857000000|2023-06-27 09:10:00|7.97|6.57|7.97|6.57|7.97|6.57|7.95|6.55|0
1687857300000|2023-06-27 09:15:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1687857600000|2023-06-27 09:20:00|7.95|6.55|7.96|6.56|7.96|6.56|7.94|6.54|0
1687857900000|2023-06-27 09:25:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1687858200000|2023-06-27 09:30:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1687858500000|2023-06-27 09:35:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1687858800000|2023-06-27 09:40:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1687859100000|2023-06-27 09:45:00|7.95|6.55|7.96|6.56|7.97|6.57|7.95|6.55|0
1687859400000|2023-06-27 09:50:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1687859700000|2023-06-27 09:55:00|7.96|6.56|7.96|6.56|7.96|6.56|7.94|6.54|0
1687860000000|2023-06-27 10:00:00|7.95|6.55|7.95|6.55|7.95|6.55|7.94|6.54|0
1687860300000|2023-06-27 10:05:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1687860600000|2023-06-27 10:10:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687860900000|2023-06-27 10:15:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687861200000|2023-06-27 10:20:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1687861500000|2023-06-27 10:25:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1687861800000|2023-06-27 10:30:00|7.95|6.55|7.93|6.53|7.96|6.56|7.93|6.53|0
1687862100000|2023-06-27 10:35:00|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1687862400000|2023-06-27 10:40:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1687862700000|2023-06-27 10:45:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1687863000000|2023-06-27 10:50:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1687863300000|2023-06-27 10:55:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1687863600000|2023-06-27 11:00:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687863900000|2023-06-27 11:05:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687864200000|2023-06-27 11:10:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1687864500000|2023-06-27 11:15:00|7.95|6.55|7.97|6.57|7.97|6.57|7.95|6.55|0
1687864800000|2023-06-27 11:20:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1687865100000|2023-06-27 11:25:00|7.97|6.57|7.97|6.57|7.97|6.57|7.95|6.55|0
1687865400000|2023-06-27 11:30:00|7.98|6.58|7.97|6.57|7.99|6.59|7.97|6.57|0
1687865700000|2023-06-27 11:35:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1687866000000|2023-06-27 11:40:00|7.99|6.59|7.99|6.59|7.99|6.59|7.97|6.57|0
1687866300000|2023-06-27 11:45:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1687866600000|2023-06-27 11:50:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1687866900000|2023-06-27 11:55:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687867200000|2023-06-27 12:00:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1687867500000|2023-06-27 12:05:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1687867800000|2023-06-27 12:10:00|7.99|6.59|8.01|6.61|8.02|6.62|7.98|6.58|0
1687868100000|2023-06-27 12:15:00|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1687868400000|2023-06-27 12:20:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1687868700000|2023-06-27 12:25:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1687869000000|2023-06-27 12:30:00|8.01|6.61|7.95|6.55|8.01|6.61|7.95|6.55|0
1687869300000|2023-06-27 12:35:00|7.96|6.56|7.92|6.52|7.96|6.56|7.91|6.51|0
1687869600000|2023-06-27 12:40:00|7.91|6.51|7.91|6.51|7.93|6.53|7.91|6.51|0
1687869900000|2023-06-27 12:45:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687870200000|2023-06-27 12:50:00|7.93|6.53|7.95|6.55|7.96|6.56|7.93|6.53|0
1687870500000|2023-06-27 12:55:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1687870800000|2023-06-27 13:00:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1687871100000|2023-06-27 13:05:00|7.97|6.57|7.95|6.55|7.97|6.57|7.94|6.54|0
1687871400000|2023-06-27 13:10:00|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1687871700000|2023-06-27 13:15:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687872000000|2023-06-27 13:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687872300000|2023-06-27 13:25:00|7.93|6.53|7.92|6.52|7.94|6.54|7.91|6.51|0
1687872600000|2023-06-27 13:30:00|7.93|6.53|7.88|6.48|7.94|6.54|7.87|6.47|0
1687872900000|2023-06-27 13:35:00|7.87|6.47|7.84|6.44|7.87|6.47|7.81|6.41|0
1687873200000|2023-06-27 13:40:00|7.83|6.43|7.91|6.51|8.02|6.62|7.83|6.43|0
1687873500000|2023-06-27 13:45:00|7.9|6.5|7.96|6.56|7.99|6.59|7.9|6.5|0
1687873800000|2023-06-27 13:50:00|7.97|6.57|7.94|6.54|7.97|6.57|7.91|6.51|0
1687874100000|2023-06-27 13:55:00|7.95|6.55|7.94|6.54|7.97|6.57|7.93|6.53|0
1687874400000|2023-06-27 14:00:00|7.93|6.53|7.93|6.53|7.99|6.59|7.9|6.5|0
1687874700000|2023-06-27 14:05:00|7.92|6.52|7.97|6.57|8|6.6|7.92|6.52|0
1687875000000|2023-06-27 14:10:00|7.98|6.58|7.98|6.58|8.04|6.64|7.97|6.57|0
1687875300000|2023-06-27 14:15:00|7.97|6.57|7.93|6.53|7.97|6.57|7.93|6.53|0
1687875600000|2023-06-27 14:20:00|7.94|6.54|7.77|6.37|7.94|6.54|7.74|6.34|0
1687875900000|2023-06-27 14:25:00|7.76|6.36|7.77|6.37|7.77|6.37|7.73|6.33|0
1687876200000|2023-06-27 14:30:00|7.76|6.36|7.75|6.35|7.79|6.39|7.72|6.32|0
1687876500000|2023-06-27 14:35:00|7.74|6.34|7.73|6.33|7.76|6.36|7.72|6.32|0
1687876800000|2023-06-27 14:40:00|7.74|6.34|7.75|6.35|7.76|6.36|7.71|6.31|0
1687877100000|2023-06-27 14:45:00|7.74|6.34|7.73|6.33|7.76|6.36|7.71|6.31|0
1687877400000|2023-06-27 14:50:00|7.72|6.32|7.71|6.31|7.73|6.33|7.69|6.29|0
1687877700000|2023-06-27 14:55:00|7.7|6.3|7.7|6.3|7.74|6.34|7.69|6.29|0
1687878000000|2023-06-27 15:00:00|7.69|6.29|7.75|6.35|7.75|6.35|7.68|6.28|0
1687878300000|2023-06-27 15:05:00|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1687878600000|2023-06-27 15:10:00|7.75|6.35|7.73|6.33|7.79|6.39|7.73|6.33|0
1687878900000|2023-06-27 15:15:00|7.74|6.34|7.71|6.31|7.74|6.34|7.7|6.3|0
1687879200000|2023-06-27 15:20:00|7.7|6.3|7.68|6.28|7.71|6.31|7.67|6.27|0
1687879500000|2023-06-27 15:25:00|7.69|6.29|7.76|6.36|7.76|6.36|7.62|6.22|0
1687879800000|2023-06-27 15:30:00|7.75|6.35|7.97|6.57|8.09|6.69|7.5|6.1|0
1687880100000|2023-06-27 15:35:00|7.98|6.58|7.94|6.54|7.98|6.58|7.93|6.53|0
1687880400000|2023-06-27 15:40:00|7.95|6.55|7.95|6.55|7.96|6.56|7.94|6.54|0
1687880700000|2023-06-27 15:45:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1687881000000|2023-06-27 15:50:00|7.95|6.55|7.93|6.53|7.96|6.56|7.93|6.53|0
1687881300000|2023-06-27 15:55:00|7.92|6.52|7.93|6.53|7.94|6.54|7.91|6.51|0
1687881600000|2023-06-27 16:00:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1687881900000|2023-06-27 16:05:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1687882200000|2023-06-27 16:10:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1687882500000|2023-06-27 16:15:00|7.92|6.52|7.93|6.53|7.94|6.54|7.9|6.5|0
1687882800000|2023-06-27 16:20:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1687883100000|2023-06-27 16:25:00|7.89|6.49|7.87|6.47|7.89|6.49|7.86|6.46|0
1687883400000|2023-06-27 16:30:00|7.86|6.46|7.86|6.46|7.89|6.49|7.86|6.46|0
1687883700000|2023-06-27 16:35:00|7.87|6.47|8.09|6.69|8.1|6.7|7.82|6.42|0
1687884000000|2023-06-27 16:40:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1687884300000|2023-06-27 16:45:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1687884600000|2023-06-27 16:50:00|8.07|6.67|8.07|6.67|8.08|6.68|8.05|6.65|0
1687884900000|2023-06-27 16:55:00|8.06|6.66|8.09|6.69|8.11|6.71|8.06|6.66|0
1687885200000|2023-06-27 17:00:00|8.08|6.68|8.09|6.69|8.1|6.7|8.08|6.68|0
1687885500000|2023-06-27 17:05:00|8.08|6.68|8.1|6.7|8.12|6.72|8.08|6.68|0
1687885800000|2023-06-27 17:10:00|8.11|6.71|8.08|6.68|8.11|6.71|8.08|6.68|0
1687886100000|2023-06-27 17:15:00|8.09|6.69|8.05|6.65|8.09|6.69|8.04|6.64|0
1687886400000|2023-06-27 17:20:00|8.04|6.64|8.02|6.62|8.05|6.65|8.01|6.61|0
1687886700000|2023-06-27 17:25:00|8.01|6.61|8.02|6.62|8.04|6.64|8.01|6.61|0
1687887000000|2023-06-27 17:30:00|8.01|6.61|7.99|6.59|8.01|6.61|7.98|6.58|0
1687887300000|2023-06-27 17:35:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1687887600000|2023-06-27 17:40:00|7.98|6.58|7.98|6.58|7.99|6.59|7.96|6.56|0
1687887900000|2023-06-27 17:45:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1687888200000|2023-06-27 17:50:00|7.94|6.54|8.06|6.66|8.17|6.77|7.94|6.54|0
1687888500000|2023-06-27 17:55:00|8.05|6.65|8.05|6.65|8.08|6.68|8.05|6.65|0
1687888800000|2023-06-27 18:00:00|8.06|6.66|8.04|6.64|8.06|6.66|8.04|6.64|0
1687889100000|2023-06-27 18:05:00|8.05|6.65|8.05|6.65|8.06|6.66|8.03|6.63|0
1687889400000|2023-06-27 18:10:00|8.04|6.64|8.02|6.62|8.04|6.64|8.02|6.62|0
1687889700000|2023-06-27 18:15:00|8.01|6.61|8.01|6.61|8.03|6.63|8|6.6|0
1687890000000|2023-06-27 18:20:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687890300000|2023-06-27 18:25:00|8.02|6.62|8.01|6.61|8.03|6.63|8.01|6.61|0
1687890600000|2023-06-27 18:30:00|8.02|6.62|8.01|6.61|8.02|6.62|8|6.6|0
1687890900000|2023-06-27 18:35:00|8|6.6|8.03|6.63|8.03|6.63|8|6.6|0
1687891200000|2023-06-27 18:40:00|8.02|6.62|8.04|6.64|8.06|6.66|8.02|6.62|0
1687891500000|2023-06-27 18:45:00|8.05|6.65|8.02|6.62|8.06|6.66|8.02|6.62|0
1687891800000|2023-06-27 18:50:00|8.03|6.63|8.01|6.61|8.03|6.63|8|6.6|0
1687892100000|2023-06-27 18:55:00|8.02|6.62|7.99|6.59|8.06|6.66|7.99|6.59|0
1687892400000|2023-06-27 19:00:00|7.98|6.58|7.97|6.57|7.98|6.58|7.95|6.55|0
1687892700000|2023-06-27 19:05:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1687893000000|2023-06-27 19:10:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1687893300000|2023-06-27 19:15:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1687893600000|2023-06-27 19:20:00|7.96|6.56|7.96|6.56|7.98|6.58|7.96|6.56|0
1687893900000|2023-06-27 19:25:00|7.95|6.55|7.92|6.52|7.96|6.56|7.92|6.52|0
1687894200000|2023-06-27 19:30:00|7.93|6.53|7.96|6.56|7.96|6.56|7.91|6.51|0
1687894500000|2023-06-27 19:35:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1687894800000|2023-06-27 19:40:00|7.95|6.55|7.94|6.54|7.96|6.56|7.93|6.53|0
1687895100000|2023-06-27 19:45:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1687895400000|2023-06-27 19:50:00|7.96|6.56|7.96|6.56|7.98|6.58|7.95|6.55|0
1687895700000|2023-06-27 19:55:00|7.97|6.57|7.98|6.58|8|6.6|7.96|6.56|0
1687896000000|2023-06-27 20:00:00|7.99|6.59|8.03|6.63|8.04|6.64|7.99|6.59|0
1687896300000|2023-06-27 20:05:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1687896600000|2023-06-27 20:10:00|8.03|6.63|8.02|6.62|8.03|6.63|8.02|6.62|0
1687896900000|2023-06-27 20:15:00|8.31|6.31|8.33|6.33|8.35|6.35|8.31|6.31|0
1687897200000|2023-06-27 20:20:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687897500000|2023-06-27 20:25:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687898100000|2023-06-27 20:35:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687898400000|2023-06-27 20:40:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1687898700000|2023-06-27 20:45:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687899000000|2023-06-27 20:50:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687899300000|2023-06-27 20:55:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1687899600000|2023-06-27 21:00:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1687900200000|2023-06-27 21:10:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1687900500000|2023-06-27 21:15:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687900800000|2023-06-27 21:20:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687902300000|2023-06-27 21:45:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903200000|2023-06-27 22:00:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903500000|2023-06-27 22:05:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1687903800000|2023-06-27 22:10:00|8.32|6.32|8.34|6.34|8.34|6.34|8.32|6.32|0
1687904100000|2023-06-27 22:15:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1687904400000|2023-06-27 22:20:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687904700000|2023-06-27 22:25:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1687905000000|2023-06-27 22:30:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687905600000|2023-06-27 22:40:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687905900000|2023-06-27 22:45:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687906200000|2023-06-27 22:50:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687906500000|2023-06-27 22:55:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687907400000|2023-06-27 23:10:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1687907700000|2023-06-27 23:15:00|8.39|6.39|8.39|6.39|8.39|6.39|8.39|6.39|0
1687908000000|2023-06-27 23:20:00|8.38|6.38|8.38|6.38|8.38|6.38|8.37|6.37|0
1687908300000|2023-06-27 23:25:00|8.39|6.39|8.37|6.37|8.39|6.39|8.37|6.37|0
1687908600000|2023-06-27 23:30:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1687908900000|2023-06-27 23:35:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687909500000|2023-06-27 23:45:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687909800000|2023-06-27 23:50:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1687910100000|2023-06-27 23:55:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687910400000|2023-06-28 00:00:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1687910700000|2023-06-28 00:05:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1687911000000|2023-06-28 00:10:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687911300000|2023-06-28 00:15:00|8.35|6.35|8.37|6.37|8.38|6.38|8.35|6.35|0
1687911600000|2023-06-28 00:20:00|8.38|6.38|8.37|6.37|8.38|6.38|8.36|6.36|0
1687911900000|2023-06-28 00:25:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1687912200000|2023-06-28 00:30:00|8.38|6.38|8.38|6.38|8.4|6.4|8.37|6.37|0
1687912500000|2023-06-28 00:35:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687912800000|2023-06-28 00:40:00|8.39|6.39|8.39|6.39|8.4|6.4|8.39|6.39|0
1687913100000|2023-06-28 00:45:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1687913400000|2023-06-28 00:50:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687913700000|2023-06-28 00:55:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1687914000000|2023-06-28 01:00:00|8.37|6.37|8.37|6.37|8.37|6.37|8.37|6.37|0
1687914300000|2023-06-28 01:05:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1687914900000|2023-06-28 01:15:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687915200000|2023-06-28 01:20:00|8.41|6.41|8.4|6.4|8.41|6.41|8.4|6.4|0
1687915500000|2023-06-28 01:25:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687915800000|2023-06-28 01:30:00|8.38|6.38|8.38|6.38|8.39|6.39|8.37|6.37|0
1687916100000|2023-06-28 01:35:00|8.39|6.39|8.38|6.38|8.39|6.39|8.37|6.37|0
1687916400000|2023-06-28 01:40:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1687916700000|2023-06-28 01:45:00|8.39|6.39|8.38|6.38|8.39|6.39|8.37|6.37|0
1687917000000|2023-06-28 01:50:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1687917300000|2023-06-28 01:55:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687917600000|2023-06-28 02:00:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1687917900000|2023-06-28 02:05:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1687918200000|2023-06-28 02:10:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1687918500000|2023-06-28 02:15:00|8.4|6.4|8.4|6.4|8.4|6.4|8.39|6.39|0
1687918800000|2023-06-28 02:20:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1687919100000|2023-06-28 02:25:00|8.39|6.39|8.38|6.38|8.4|6.4|8.38|6.38|0
1687919400000|2023-06-28 02:30:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687919700000|2023-06-28 02:35:00|8.36|6.36|8.35|6.35|8.37|6.37|8.35|6.35|0
1687920000000|2023-06-28 02:40:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1687920300000|2023-06-28 02:45:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687920600000|2023-06-28 02:50:00|8.33|6.33|8.35|6.35|8.35|6.35|8.33|6.33|0
1687920900000|2023-06-28 02:55:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1687921200000|2023-06-28 03:00:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687921500000|2023-06-28 03:05:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1687921800000|2023-06-28 03:10:00|8.33|6.33|8.33|6.33|8.34|6.34|8.33|6.33|0
1687922100000|2023-06-28 03:15:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1687922700000|2023-06-28 03:25:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1687923000000|2023-06-28 03:30:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687923300000|2023-06-28 03:35:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1687923900000|2023-06-28 03:45:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924200000|2023-06-28 03:50:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924500000|2023-06-28 03:55:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1687924800000|2023-06-28 04:00:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1687925100000|2023-06-28 04:05:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687925400000|2023-06-28 04:10:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687925700000|2023-06-28 04:15:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1687926000000|2023-06-28 04:20:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1687926300000|2023-06-28 04:25:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1687926600000|2023-06-28 04:30:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1687928400000|2023-06-28 05:00:00|8.35|6.35|8.36|6.36|8.36|6.36|8.35|6.35|0
1687928700000|2023-06-28 05:05:00|8.35|6.35|8.37|6.37|8.37|6.37|8.35|6.35|0
1687929000000|2023-06-28 05:10:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1687929300000|2023-06-28 05:15:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1687929600000|2023-06-28 05:20:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1687929900000|2023-06-28 05:25:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1687930200000|2023-06-28 05:30:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1687930500000|2023-06-28 05:35:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1687930800000|2023-06-28 05:40:00|8.33|6.33|8.31|6.31|8.34|6.34|8.31|6.31|0
1687931100000|2023-06-28 05:45:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1687931400000|2023-06-28 05:50:00|8.32|6.32|8.32|6.32|8.33|6.33|8.31|6.31|0
1687931700000|2023-06-28 05:55:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1687932000000|2023-06-28 06:00:00|8.31|6.31|8.32|6.32|8.33|6.33|8.31|6.31|0
1687932300000|2023-06-28 06:05:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1687932600000|2023-06-28 06:10:00|8.03|6.63|8.01|6.61|8.03|6.63|8.01|6.61|0
1687932900000|2023-06-28 06:15:00|8.02|6.62|8.03|6.63|8.03|6.63|8.01|6.61|0
1687933200000|2023-06-28 06:20:00|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1687933800000|2023-06-28 06:30:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1687934100000|2023-06-28 06:35:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1687934400000|2023-06-28 06:40:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1687934700000|2023-06-28 06:45:00|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1687935000000|2023-06-28 06:50:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1687935300000|2023-06-28 06:55:00|8.03|6.63|7.9|6.5|8.04|6.64|7.9|6.5|0
1687935600000|2023-06-28 07:00:00|7.92|6.52|7.92|6.52|7.93|6.53|7.9|6.5|0
1687935900000|2023-06-28 07:05:00|7.93|6.53|7.94|6.54|7.94|6.54|7.91|6.51|0
1687936200000|2023-06-28 07:10:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1687936500000|2023-06-28 07:15:00|7.9|6.5|7.91|6.51|7.91|6.51|7.89|6.49|0
1687936800000|2023-06-28 07:20:00|7.9|6.5|7.91|6.51|7.92|6.52|7.9|6.5|0
1687937100000|2023-06-28 07:25:00|7.9|6.5|7.9|6.5|7.91|6.51|7.89|6.49|0
1687937400000|2023-06-28 07:30:00|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1687937700000|2023-06-28 07:35:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1687938000000|2023-06-28 07:40:00|7.88|6.48|7.87|6.47|7.89|6.49|7.86|6.46|0
1687938300000|2023-06-28 07:45:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1687938600000|2023-06-28 07:50:00|7.89|6.49|7.92|6.52|7.92|6.52|7.89|6.49|0
1687938900000|2023-06-28 07:55:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1687939200000|2023-06-28 08:00:00|7.91|6.51|7.92|6.52|7.93|6.53|7.9|6.5|0
1687939500000|2023-06-28 08:05:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1687939800000|2023-06-28 08:10:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1687940100000|2023-06-28 08:15:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1687940400000|2023-06-28 08:20:00|7.9|6.5|7.88|6.48|7.91|6.51|7.87|6.47|0
1687940700000|2023-06-28 08:25:00|7.87|6.47|7.9|6.5|7.9|6.5|7.87|6.47|0
1687941000000|2023-06-28 08:30:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1687941300000|2023-06-28 08:35:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1687941600000|2023-06-28 08:40:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1687941900000|2023-06-28 08:45:00|7.95|6.55|7.95|6.55|7.96|6.56|7.94|6.54|0
1687942200000|2023-06-28 08:50:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1687942500000|2023-06-28 08:55:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1687942800000|2023-06-28 09:00:00|7.95|6.55|7.95|6.55|7.95|6.55|7.93|6.53|0
1687943100000|2023-06-28 09:05:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1687943400000|2023-06-28 09:10:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1687943700000|2023-06-28 09:15:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1687944000000|2023-06-28 09:20:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1687944300000|2023-06-28 09:25:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1687944600000|2023-06-28 09:30:00|7.92|6.52|7.92|6.52|7.94|6.54|7.92|6.52|0
1687944900000|2023-06-28 09:35:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1687945200000|2023-06-28 09:40:00|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1687945500000|2023-06-28 09:45:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1687945800000|2023-06-28 09:50:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1687946100000|2023-06-28 09:55:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1687946400000|2023-06-28 10:00:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1687946700000|2023-06-28 10:05:00|7.91|6.51|7.89|6.49|7.91|6.51|7.89|6.49|0
1687947000000|2023-06-28 10:10:00|7.9|6.5|7.89|6.49|7.9|6.5|7.88|6.48|0
1687947300000|2023-06-28 10:15:00|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1687947900000|2023-06-28 10:25:00|7.87|6.47|7.86|6.46|7.88|6.48|7.86|6.46|0
1687948200000|2023-06-28 10:30:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1687948500000|2023-06-28 10:35:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1687948800000|2023-06-28 10:40:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1687949100000|2023-06-28 10:45:00|7.89|6.49|7.76|6.36|7.89|6.49|7.76|6.36|0
1687949400000|2023-06-28 10:50:00|7.75|6.35|7.76|6.36|7.76|6.36|7.75|6.35|0
1687949700000|2023-06-28 10:55:00|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1687950000000|2023-06-28 11:00:00|7.74|6.34|7.72|6.32|7.74|6.34|7.71|6.31|0
1687950300000|2023-06-28 11:05:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1687950600000|2023-06-28 11:10:00|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1687950900000|2023-06-28 11:15:00|7.7|6.3|7.71|6.31|7.72|6.32|7.7|6.3|0
1687951200000|2023-06-28 11:20:00|7.72|6.32|7.72|6.32|7.72|6.32|7.71|6.31|0
1687951500000|2023-06-28 11:25:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1687951800000|2023-06-28 11:30:00|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1687952100000|2023-06-28 11:35:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1687952400000|2023-06-28 11:40:00|7.74|6.34|7.75|6.35|7.75|6.35|7.73|6.33|0
1687952700000|2023-06-28 11:45:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1687953000000|2023-06-28 11:50:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1687953300000|2023-06-28 11:55:00|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1687953600000|2023-06-28 12:00:00|7.77|6.37|7.8|6.4|7.81|6.41|7.77|6.37|0
1687953900000|2023-06-28 12:05:00|7.79|6.39|7.78|6.38|7.79|6.39|7.77|6.37|0
1687954200000|2023-06-28 12:10:00|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1687954500000|2023-06-28 12:15:00|7.77|6.37|7.78|6.38|7.79|6.39|7.77|6.37|0
1687954800000|2023-06-28 12:20:00|7.77|6.37|7.77|6.37|7.78|6.38|7.77|6.37|0
1687955100000|2023-06-28 12:25:00|7.76|6.36|7.76|6.36|7.77|6.37|7.75|6.35|0
1687955400000|2023-06-28 12:30:00|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1687955700000|2023-06-28 12:35:00|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1687956000000|2023-06-28 12:40:00|7.79|6.39|7.81|6.41|7.81|6.41|7.78|6.38|0
1687956300000|2023-06-28 12:45:00|7.82|6.42|7.82|6.42|7.82|6.42|7.8|6.4|0
1687956600000|2023-06-28 12:50:00|7.81|6.41|7.8|6.4|7.82|6.42|7.8|6.4|0
1687956900000|2023-06-28 12:55:00|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1687957200000|2023-06-28 13:00:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1687957500000|2023-06-28 13:05:00|7.8|6.4|7.8|6.4|7.81|6.41|7.79|6.39|0
1687957800000|2023-06-28 13:10:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1687958100000|2023-06-28 13:15:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1687958400000|2023-06-28 13:20:00|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1687958700000|2023-06-28 13:25:00|7.81|6.41|7.82|6.42|7.83|6.43|7.8|6.4|0
1687959000000|2023-06-28 13:30:00|7.83|6.43|7.73|6.33|7.84|6.44|7.73|6.33|0
1687959300000|2023-06-28 13:35:00|7.74|6.34|7.65|6.25|7.74|6.34|7.65|6.25|0
1687959600000|2023-06-28 13:40:00|7.66|6.26|7.67|6.27|7.67|6.27|7.62|6.22|0
1687959900000|2023-06-28 13:45:00|7.68|6.28|7.69|6.29|7.73|6.33|7.67|6.27|0
1687960200000|2023-06-28 13:50:00|7.7|6.3|7.69|6.29|7.72|6.32|7.66|6.26|0
1687960500000|2023-06-28 13:55:00|7.68|6.28|7.63|6.23|7.7|6.3|7.62|6.22|0
1687960800000|2023-06-28 14:00:00|7.65|6.25|7.67|6.27|7.7|6.3|7.63|6.23|0
1687961100000|2023-06-28 14:05:00|7.68|6.28|7.67|6.27|7.69|6.29|7.65|6.25|0
1687961400000|2023-06-28 14:10:00|7.68|6.28|7.68|6.28|7.72|6.32|7.67|6.27|0
1687961700000|2023-06-28 14:15:00|7.69|6.29|7.6|6.2|7.69|6.29|7.6|6.2|0
1687962000000|2023-06-28 14:20:00|7.59|6.19|7.63|6.23|7.64|6.24|7.57|6.17|0
1687962300000|2023-06-28 14:25:00|7.62|6.22|7.59|6.19|7.64|6.24|7.59|6.19|0
1687962600000|2023-06-28 14:30:00|7.58|6.18|7.55|6.15|7.59|6.19|7.55|6.15|0
1687962900000|2023-06-28 14:35:00|7.54|6.14|7.51|6.11|7.54|6.14|7.48|6.08|0
1687963200000|2023-06-28 14:40:00|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1687963500000|2023-06-28 14:45:00|7.53|6.13|7.49|6.09|7.54|6.14|7.49|6.09|0
1687963800000|2023-06-28 14:50:00|7.48|6.08|7.53|6.13|7.79|6.39|7.48|6.08|0
1687964100000|2023-06-28 14:55:00|7.54|6.14|7.57|6.17|7.58|6.18|7.53|6.13|0
1687964400000|2023-06-28 15:00:00|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1687964700000|2023-06-28 15:05:00|7.56|6.16|7.54|6.14|7.56|6.16|7.53|6.13|0
1687965000000|2023-06-28 15:10:00|7.53|6.13|7.58|6.18|7.61|6.21|7.52|6.12|0
1687965300000|2023-06-28 15:15:00|7.59|6.19|7.53|6.13|7.61|6.21|7.52|6.12|0
1687965600000|2023-06-28 15:20:00|7.52|6.12|7.59|6.19|7.59|6.19|7.52|6.12|0
1687965900000|2023-06-28 15:25:00|7.6|6.2|7.55|6.15|7.62|6.22|7.55|6.15|0
1687966200000|2023-06-28 15:30:00|7.54|6.14|7.52|6.12|7.55|6.15|7.51|6.11|0
1687966500000|2023-06-28 15:35:00|7.51|6.11|7.49|6.09|7.52|6.12|7.47|6.07|0
1687966800000|2023-06-28 15:40:00|7.48|6.08|7.47|6.07|7.5|6.1|7.47|6.07|0
1687967100000|2023-06-28 15:45:00|7.48|6.08|7.5|6.1|7.51|6.11|7.47|6.07|0
1687967400000|2023-06-28 15:50:00|7.51|6.11|7.51|6.11|7.51|6.11|7.49|6.09|0
1687967700000|2023-06-28 15:55:00|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1687968000000|2023-06-28 16:00:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1687968300000|2023-06-28 16:05:00|7.49|6.09|7.44|6.04|7.49|6.09|7.44|6.04|0
1687968600000|2023-06-28 16:10:00|7.45|6.05|7.41|6.01|7.45|6.05|7.4|6|0
1687968900000|2023-06-28 16:15:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1687969200000|2023-06-28 16:20:00|7.4|6|7.42|6.02|7.43|6.03|7.4|6|0
1687969500000|2023-06-28 16:25:00|7.43|6.03|7.49|6.09|7.51|6.11|7.42|6.02|0
1687969800000|2023-06-28 16:30:00|7.5|6.1|7.51|6.11|7.53|6.13|7.49|6.09|0
1687970100000|2023-06-28 16:35:00|7.5|6.1|7.52|6.12|7.54|6.14|7.5|6.1|0
1687970400000|2023-06-28 16:40:00|7.53|6.13|7.62|6.22|7.63|6.23|7.51|6.11|0
1687970700000|2023-06-28 16:45:00|7.63|6.23|7.62|6.22|7.64|6.24|7.58|6.18|0
1687971000000|2023-06-28 16:50:00|7.61|6.21|7.69|6.29|7.72|6.32|7.61|6.21|0
1687971300000|2023-06-28 16:55:00|7.7|6.3|7.45|6.05|7.72|6.32|7.44|6.04|0
1687971600000|2023-06-28 17:00:00|7.44|6.04|7.46|6.06|7.5|6.1|7.44|6.04|0
1687971900000|2023-06-28 17:05:00|7.45|6.05|7.46|6.06|7.46|6.06|7.42|6.02|0
1687972200000|2023-06-28 17:10:00|7.45|6.05|7.44|6.04|7.48|6.08|7.44|6.04|0
1687972500000|2023-06-28 17:15:00|7.45|6.05|7.43|6.03|7.46|6.06|7.43|6.03|0
1687972800000|2023-06-28 17:20:00|7.44|6.04|7.4|6|7.44|6.04|7.39|5.99|0
1687973100000|2023-06-28 17:25:00|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1687973400000|2023-06-28 17:30:00|7.37|5.97|7.42|6.02|7.43|6.03|7.35|5.95|0
1687973700000|2023-06-28 17:35:00|7.43|6.03|7.41|6.01|7.43|6.03|7.4|6|0
1687974000000|2023-06-28 17:40:00|7.42|6.02|7.42|6.02|7.44|6.04|7.4|6|0
1687974300000|2023-06-28 17:45:00|7.41|6.01|7.43|6.03|7.45|6.05|7.41|6.01|0
1687974600000|2023-06-28 17:50:00|7.44|6.04|7.42|6.02|7.46|6.06|7.42|6.02|0
1687974900000|2023-06-28 17:55:00|7.43|6.03|7.42|6.02|7.45|6.05|7.4|6|0
1687975200000|2023-06-28 18:00:00|7.41|6.01|7.38|5.98|7.43|6.03|7.37|5.97|0
1687975500000|2023-06-28 18:05:00|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1687975800000|2023-06-28 18:10:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1687976100000|2023-06-28 18:15:00|7.38|5.98|7.37|5.97|7.39|5.99|7.36|5.96|0
1687976400000|2023-06-28 18:20:00|7.36|5.96|7.47|6.07|7.53|6.13|7.35|5.95|0
1687976700000|2023-06-28 18:25:00|7.46|6.06|7.48|6.08|7.49|6.09|7.45|6.05|0
1687977000000|2023-06-28 18:30:00|7.47|6.07|7.47|6.07|7.49|6.09|7.46|6.06|0
1687977300000|2023-06-28 18:35:00|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1687977600000|2023-06-28 18:40:00|7.52|6.12|7.48|6.08|7.53|6.13|7.47|6.07|0
1687977900000|2023-06-28 18:45:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1687978200000|2023-06-28 18:50:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1687978500000|2023-06-28 18:55:00|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1687978800000|2023-06-28 19:00:00|7.5|6.1|7.56|6.16|7.56|6.16|7.5|6.1|0
1687979100000|2023-06-28 19:05:00|7.55|6.15|7.45|6.05|7.62|6.22|7.44|6.04|0
1687979400000|2023-06-28 19:10:00|7.44|6.04|7.4|6|7.45|6.05|7.39|5.99|0
1687979700000|2023-06-28 19:15:00|7.39|5.99|7.37|5.97|7.41|6.01|7.37|5.97|0
1687980000000|2023-06-28 19:20:00|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1687980300000|2023-06-28 19:25:00|7.36|5.96|7.41|6.01|7.42|6.02|7.36|5.96|0
1687980600000|2023-06-28 19:30:00|7.4|6|7.41|6.01|7.42|6.02|7.39|5.99|0
1687980900000|2023-06-28 19:35:00|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1687981200000|2023-06-28 19:40:00|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1687981500000|2023-06-28 19:45:00|7.42|6.02|7.4|6|7.42|6.02|7.38|5.98|0
1687981800000|2023-06-28 19:50:00|7.42|6.02|7.39|5.99|7.42|6.02|7.34|5.94|0
1687982100000|2023-06-28 19:55:00|7.38|5.98|7.3|5.9|7.4|6|7.3|5.9|0
1687982400000|2023-06-28 20:00:00|7.29|5.89|7.25|5.85|7.29|5.89|7.22|5.82|0
1687982700000|2023-06-28 20:05:00|7.24|5.84|7.24|5.84|7.25|5.85|7.22|5.82|0
1687983000000|2023-06-28 20:10:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1687983300000|2023-06-28 20:15:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687983600000|2023-06-28 20:20:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1687983900000|2023-06-28 20:25:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1687984200000|2023-06-28 20:30:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1687984500000|2023-06-28 20:35:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1687984800000|2023-06-28 20:40:00|7.54|5.54|7.54|5.54|7.54|5.54|7.54|5.54|0
1687985100000|2023-06-28 20:45:00|7.55|5.55|7.55|5.55|7.55|5.55|7.55|5.55|0
1687985400000|2023-06-28 20:50:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687985700000|2023-06-28 20:55:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1687986000000|2023-06-28 21:00:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1687988100000|2023-06-28 21:35:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1687989000000|2023-06-28 21:50:00|7.53|5.53|7.53|5.53|7.53|5.53|7.53|5.53|0
1687989300000|2023-06-28 21:55:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1687989600000|2023-06-28 22:00:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1687989900000|2023-06-28 22:05:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1687990500000|2023-06-28 22:15:00|7.52|5.52|7.49|5.49|7.52|5.52|7.49|5.49|0
1687990800000|2023-06-28 22:20:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687991100000|2023-06-28 22:25:00|7.48|5.48|7.47|5.47|7.49|5.49|7.47|5.47|0
1687991400000|2023-06-28 22:30:00|7.49|5.49|7.5|5.5|7.5|5.5|7.48|5.48|0
1687991700000|2023-06-28 22:35:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992000000|2023-06-28 22:40:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687992300000|2023-06-28 22:45:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992600000|2023-06-28 22:50:00|7.48|5.48|7.49|5.49|7.49|5.49|7.48|5.48|0
1687992900000|2023-06-28 22:55:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687993200000|2023-06-28 23:00:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687993500000|2023-06-28 23:05:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687993800000|2023-06-28 23:10:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687994100000|2023-06-28 23:15:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687994700000|2023-06-28 23:25:00|7.48|5.48|7.48|5.48|7.49|5.49|7.48|5.48|0
1687995000000|2023-06-28 23:30:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687995300000|2023-06-28 23:35:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687995600000|2023-06-28 23:40:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687995900000|2023-06-28 23:45:00|7.5|5.5|7.5|5.5|7.5|5.5|7.49|5.49|0
1687996200000|2023-06-28 23:50:00|7.49|5.49|7.49|5.49|7.5|5.5|7.49|5.49|0
1687996500000|2023-06-28 23:55:00|7.5|5.5|7.5|5.5|7.5|5.5|7.49|5.49|0
1687996800000|2023-06-29 00:00:00|7.49|5.49|7.5|5.5|7.51|5.51|7.49|5.49|0
1687997100000|2023-06-29 00:05:00|7.49|5.49|7.5|5.5|7.5|5.5|7.49|5.49|0
1687997400000|2023-06-29 00:10:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687997700000|2023-06-29 00:15:00|7.49|5.49|7.51|5.51|7.51|5.51|7.49|5.49|0
1687998000000|2023-06-29 00:20:00|7.5|5.5|7.49|5.49|7.51|5.51|7.49|5.49|0
1687998300000|2023-06-29 00:25:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1687998600000|2023-06-29 00:30:00|7.49|5.49|7.48|5.48|7.49|5.49|7.48|5.48|0
1687998900000|2023-06-29 00:35:00|7.49|5.49|7.49|5.49|7.49|5.49|7.48|5.48|0
1687999200000|2023-06-29 00:40:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1687999500000|2023-06-29 00:45:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1687999800000|2023-06-29 00:50:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688000400000|2023-06-29 01:00:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688000700000|2023-06-29 01:05:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1688001300000|2023-06-29 01:15:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1688001900000|2023-06-29 01:25:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1688002500000|2023-06-29 01:35:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1688002800000|2023-06-29 01:40:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1688003100000|2023-06-29 01:45:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1688003700000|2023-06-29 01:55:00|7.56|5.56|7.56|5.56|7.57|5.57|7.55|5.55|0
1688004000000|2023-06-29 02:00:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1688004300000|2023-06-29 02:05:00|7.57|5.57|7.59|5.59|7.59|5.59|7.57|5.57|0
1688004600000|2023-06-29 02:10:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688004900000|2023-06-29 02:15:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688005200000|2023-06-29 02:20:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688005500000|2023-06-29 02:25:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1688005800000|2023-06-29 02:30:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1688006100000|2023-06-29 02:35:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688006400000|2023-06-29 02:40:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1688006700000|2023-06-29 02:45:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688007000000|2023-06-29 02:50:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688007300000|2023-06-29 02:55:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688007600000|2023-06-29 03:00:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688007900000|2023-06-29 03:05:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688008200000|2023-06-29 03:10:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688008500000|2023-06-29 03:15:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688008800000|2023-06-29 03:20:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688009400000|2023-06-29 03:30:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688009700000|2023-06-29 03:35:00|7.61|5.61|7.62|5.62|7.63|5.63|7.61|5.61|0
1688010000000|2023-06-29 03:40:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1688010300000|2023-06-29 03:45:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1688010600000|2023-06-29 03:50:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1688010900000|2023-06-29 03:55:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1688011200000|2023-06-29 04:00:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688011500000|2023-06-29 04:05:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688013000000|2023-06-29 04:30:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688013600000|2023-06-29 04:40:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688013900000|2023-06-29 04:45:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014200000|2023-06-29 04:50:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014500000|2023-06-29 04:55:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688014800000|2023-06-29 05:00:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688015100000|2023-06-29 05:05:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688015400000|2023-06-29 05:10:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688015700000|2023-06-29 05:15:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688016000000|2023-06-29 05:20:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1688016300000|2023-06-29 05:25:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688016600000|2023-06-29 05:30:00|7.61|5.61|7.61|5.61|7.63|5.63|7.61|5.61|0
1688016900000|2023-06-29 05:35:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1688017200000|2023-06-29 05:40:00|7.61|5.61|7.63|5.63|7.64|5.64|7.61|5.61|0
1688017500000|2023-06-29 05:45:00|7.64|5.64|7.63|5.63|7.64|5.64|7.62|5.62|0
1688017800000|2023-06-29 05:50:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688018100000|2023-06-29 05:55:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1688018400000|2023-06-29 06:00:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1688018700000|2023-06-29 06:05:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1688019000000|2023-06-29 06:10:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1688019300000|2023-06-29 06:15:00|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1688019600000|2023-06-29 06:20:00|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1688019900000|2023-06-29 06:25:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1688020200000|2023-06-29 06:30:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1688020500000|2023-06-29 06:35:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1688020800000|2023-06-29 06:40:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1688021400000|2023-06-29 06:50:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1688021700000|2023-06-29 06:55:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1688022000000|2023-06-29 07:00:00|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1688022300000|2023-06-29 07:05:00|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1688022600000|2023-06-29 07:10:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1688022900000|2023-06-29 07:15:00|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1688023200000|2023-06-29 07:20:00|7.35|5.95|7.31|5.91|7.35|5.95|7.31|5.91|0
1688023500000|2023-06-29 07:25:00|7.32|5.92|7.34|5.94|7.35|5.95|7.31|5.91|0
1688023800000|2023-06-29 07:30:00|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1688024100000|2023-06-29 07:35:00|7.36|5.96|7.35|5.95|7.36|5.96|7.34|5.94|0
1688024400000|2023-06-29 07:40:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1688024700000|2023-06-29 07:45:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1688025000000|2023-06-29 07:50:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1688025300000|2023-06-29 07:55:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1688025600000|2023-06-29 08:00:00|7.34|5.94|7.3|5.9|7.34|5.94|7.3|5.9|0
1688025900000|2023-06-29 08:05:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688026200000|2023-06-29 08:10:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1688026500000|2023-06-29 08:15:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1688026800000|2023-06-29 08:20:00|7.27|5.87|7.28|5.88|7.28|5.88|7.26|5.86|0
1688027100000|2023-06-29 08:25:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1688027400000|2023-06-29 08:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1688027700000|2023-06-29 08:35:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1688028000000|2023-06-29 08:40:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688028300000|2023-06-29 08:45:00|7.27|5.87|7.26|5.86|7.27|5.87|7.25|5.85|0
1688028600000|2023-06-29 08:50:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688028900000|2023-06-29 08:55:00|7.27|5.87|7.3|5.9|7.31|5.91|7.24|5.84|0
1688029200000|2023-06-29 09:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688029500000|2023-06-29 09:05:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1688029800000|2023-06-29 09:10:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1688030100000|2023-06-29 09:15:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1688030400000|2023-06-29 09:20:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1688030700000|2023-06-29 09:25:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1688031000000|2023-06-29 09:30:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1688031300000|2023-06-29 09:35:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1688031600000|2023-06-29 09:40:00|7.28|5.88|7.28|5.88|7.29|5.89|7.26|5.86|0
1688031900000|2023-06-29 09:45:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1688032200000|2023-06-29 09:50:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1688032500000|2023-06-29 09:55:00|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1688032800000|2023-06-29 10:00:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1688033100000|2023-06-29 10:05:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1688033400000|2023-06-29 10:10:00|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1688033700000|2023-06-29 10:15:00|7.24|5.84|7.23|5.83|7.24|5.84|7.21|5.81|0
1688034000000|2023-06-29 10:20:00|7.22|5.82|7.3|5.9|7.47|6.07|7.21|5.81|0
1688034300000|2023-06-29 10:25:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1688034600000|2023-06-29 10:30:00|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1688034900000|2023-06-29 10:35:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688035200000|2023-06-29 10:40:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1688035500000|2023-06-29 10:45:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1688035800000|2023-06-29 10:50:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1688036100000|2023-06-29 10:55:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1688036400000|2023-06-29 11:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.29|5.89|0
1688036700000|2023-06-29 11:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1688037300000|2023-06-29 11:15:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1688037600000|2023-06-29 11:20:00|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1688037900000|2023-06-29 11:25:00|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1688038200000|2023-06-29 11:30:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1688038500000|2023-06-29 11:35:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1688038800000|2023-06-29 11:40:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1688039100000|2023-06-29 11:45:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1688039400000|2023-06-29 11:50:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1688039700000|2023-06-29 11:55:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1688040000000|2023-06-29 12:00:00|7.29|5.89|7.29|5.89|7.29|5.89|7.27|5.87|0
1688040300000|2023-06-29 12:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1688040600000|2023-06-29 12:10:00|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1688040900000|2023-06-29 12:15:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1688041200000|2023-06-29 12:20:00|7.31|5.91|7.73|6.33|7.74|6.34|7.17|5.77|0
1688041500000|2023-06-29 12:25:00|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1688041800000|2023-06-29 12:30:00|7.74|6.34|7.7|6.3|7.74|6.34|7.67|6.27|0
1688042100000|2023-06-29 12:35:00|7.71|6.31|7.75|6.35|7.78|6.38|7.71|6.31|0
1688042400000|2023-06-29 12:40:00|7.74|6.34|7.77|6.37|7.78|6.38|7.74|6.34|0
1688042700000|2023-06-29 12:45:00|7.78|6.38|7.77|6.37|7.78|6.38|7.75|6.35|0
1688043000000|2023-06-29 12:50:00|7.78|6.38|7.84|6.44|7.85|6.45|7.78|6.38|0
1688043300000|2023-06-29 12:55:00|7.83|6.43|7.84|6.44|7.86|6.46|7.82|6.42|0
1688043600000|2023-06-29 13:00:00|7.85|6.45|7.89|6.49|7.91|6.51|7.85|6.45|0
1688043900000|2023-06-29 13:05:00|7.88|6.48|7.89|6.49|7.89|6.49|7.84|6.44|0
1688044200000|2023-06-29 13:10:00|7.88|6.48|7.92|6.52|7.94|6.54|7.88|6.48|0
1688044500000|2023-06-29 13:15:00|7.93|6.53|7.93|6.53|7.95|6.55|7.92|6.52|0
1688044800000|2023-06-29 13:20:00|7.94|6.54|7.94|6.54|7.94|6.54|7.92|6.52|0
1688045100000|2023-06-29 13:25:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1688045400000|2023-06-29 13:30:00|7.95|6.55|7.89|6.49|7.99|6.59|7.89|6.49|0
1688045700000|2023-06-29 13:35:00|7.88|6.48|7.78|6.38|7.91|6.51|7.73|6.33|0
1688046000000|2023-06-29 13:40:00|7.79|6.39|7.84|6.44|7.85|6.45|7.78|6.38|0
1688046300000|2023-06-29 13:45:00|7.83|6.43|7.8|6.4|7.86|6.46|7.79|6.39|0
1688046600000|2023-06-29 13:50:00|7.79|6.39|7.79|6.39|7.82|6.42|7.78|6.38|0
1688046900000|2023-06-29 13:55:00|7.8|6.4|7.81|6.41|7.83|6.43|7.79|6.39|0
1688047200000|2023-06-29 14:00:00|7.8|6.4|7.76|6.36|7.81|6.41|7.75|6.35|0
1688047500000|2023-06-29 14:05:00|7.75|6.35|7.85|6.45|7.88|6.48|7.73|6.33|0
1688047800000|2023-06-29 14:10:00|7.87|6.47|7.82|6.42|7.88|6.48|7.82|6.42|0
1688048100000|2023-06-29 14:15:00|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1688048400000|2023-06-29 14:20:00|7.79|6.39|7.81|6.41|7.81|6.41|7.74|6.34|0
1688048700000|2023-06-29 14:25:00|7.8|6.4|7.81|6.41|7.81|6.41|7.78|6.38|0
1688049000000|2023-06-29 14:30:00|7.8|6.4|7.78|6.38|7.85|6.45|7.77|6.37|0
1688049300000|2023-06-29 14:35:00|7.79|6.39|7.8|6.4|7.84|6.44|7.78|6.38|0
1688049600000|2023-06-29 14:40:00|7.81|6.41|7.83|6.43|7.86|6.46|7.79|6.39|0
1688049900000|2023-06-29 14:45:00|7.84|6.44|7.85|6.45|7.9|6.5|7.83|6.43|0
1688050200000|2023-06-29 14:50:00|7.86|6.46|7.85|6.45|7.87|6.47|7.83|6.43|0
1688050500000|2023-06-29 14:55:00|7.84|6.44|7.84|6.44|7.86|6.46|7.81|6.41|0
1688050800000|2023-06-29 15:00:00|7.83|6.43|7.79|6.39|7.85|6.45|7.79|6.39|0
1688051100000|2023-06-29 15:05:00|7.78|6.38|7.76|6.36|7.8|6.4|7.75|6.35|0
1688051400000|2023-06-29 15:10:00|7.77|6.37|7.75|6.35|7.77|6.37|7.73|6.33|0
1688051700000|2023-06-29 15:15:00|7.74|6.34|7.73|6.33|7.75|6.35|7.71|6.31|0
1688052000000|2023-06-29 15:20:00|7.74|6.34|7.79|6.39|7.82|6.42|7.71|6.31|0
1688052300000|2023-06-29 15:25:00|7.8|6.4|7.77|6.37|7.81|6.41|7.77|6.37|0
1688052600000|2023-06-29 15:30:00|7.76|6.36|7.8|6.4|7.81|6.41|7.76|6.36|0
1688052900000|2023-06-29 15:35:00|7.81|6.41|7.79|6.39|7.82|6.42|7.79|6.39|0
1688053200000|2023-06-29 15:40:00|7.78|6.38|7.8|6.4|7.8|6.4|7.74|6.34|0
1688053500000|2023-06-29 15:45:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1688053800000|2023-06-29 15:50:00|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1688054100000|2023-06-29 15:55:00|7.74|6.34|7.76|6.36|7.78|6.38|7.74|6.34|0
1688054400000|2023-06-29 16:00:00|7.75|6.35|7.78|6.38|7.79|6.39|7.74|6.34|0
1688054700000|2023-06-29 16:05:00|7.79|6.39|7.76|6.36|7.79|6.39|7.76|6.36|0
1688055000000|2023-06-29 16:10:00|7.77|6.37|7.79|6.39|7.81|6.41|7.75|6.35|0
1688055300000|2023-06-29 16:15:00|7.8|6.4|7.76|6.36|7.81|6.41|7.76|6.36|0
1688055600000|2023-06-29 16:20:00|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1688055900000|2023-06-29 16:25:00|7.74|6.34|7.72|6.32|7.75|6.35|7.7|6.3|0
1688056200000|2023-06-29 16:30:00|7.71|6.31|7.84|6.44|7.84|6.44|7.7|6.3|0
1688056500000|2023-06-29 16:35:00|7.83|6.43|7.84|6.44|7.85|6.45|7.82|6.42|0
1688056800000|2023-06-29 16:40:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1688057100000|2023-06-29 16:45:00|7.84|6.44|7.83|6.43|7.84|6.44|7.81|6.41|0
1688057400000|2023-06-29 16:50:00|7.84|6.44|7.85|6.45|7.85|6.45|7.83|6.43|0
1688057700000|2023-06-29 16:55:00|7.84|6.44|7.89|6.49|7.92|6.52|7.84|6.44|0
1688058000000|2023-06-29 17:00:00|7.9|6.5|7.92|6.52|7.92|6.52|7.89|6.49|0
1688058300000|2023-06-29 17:05:00|7.93|6.53|7.79|6.39|7.97|6.57|7.79|6.39|0
1688058600000|2023-06-29 17:10:00|7.78|6.38|7.79|6.39|7.81|6.41|7.78|6.38|0
1688058900000|2023-06-29 17:15:00|7.8|6.4|7.77|6.37|7.8|6.4|7.76|6.36|0
1688059200000|2023-06-29 17:20:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1688059500000|2023-06-29 17:25:00|7.78|6.38|7.76|6.36|7.78|6.38|7.75|6.35|0
1688059800000|2023-06-29 17:30:00|7.75|6.35|7.78|6.38|7.79|6.39|7.75|6.35|0
1688060100000|2023-06-29 17:35:00|7.77|6.37|7.78|6.38|7.8|6.4|7.77|6.37|0
1688060400000|2023-06-29 17:40:00|7.77|6.37|7.78|6.38|7.8|6.4|7.76|6.36|0
1688060700000|2023-06-29 17:45:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1688061000000|2023-06-29 17:50:00|7.79|6.39|7.77|6.37|7.79|6.39|7.76|6.36|0
1688061300000|2023-06-29 17:55:00|7.76|6.36|7.83|6.43|7.85|6.45|7.76|6.36|0
1688061600000|2023-06-29 18:00:00|7.84|6.44|7.88|6.48|7.9|6.5|7.83|6.43|0
1688061900000|2023-06-29 18:05:00|7.89|6.49|7.9|6.5|7.91|6.51|7.87|6.47|0
1688062200000|2023-06-29 18:10:00|7.91|6.51|7.86|6.46|7.91|6.51|7.86|6.46|0
1688062500000|2023-06-29 18:15:00|7.85|6.45|7.84|6.44|7.86|6.46|7.83|6.43|0
1688062800000|2023-06-29 18:20:00|7.83|6.43|7.81|6.41|7.84|6.44|7.81|6.41|0
1688063100000|2023-06-29 18:25:00|7.82|6.42|7.81|6.41|7.83|6.43|7.81|6.41|0
1688063400000|2023-06-29 18:30:00|7.82|6.42|7.82|6.42|7.83|6.43|7.81|6.41|0
1688063700000|2023-06-29 18:35:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1688064000000|2023-06-29 18:40:00|7.82|6.42|7.82|6.42|7.86|6.46|7.82|6.42|0
1688064300000|2023-06-29 18:45:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1688064600000|2023-06-29 18:50:00|7.82|6.42|7.82|6.42|7.84|6.44|7.81|6.41|0
1688064900000|2023-06-29 18:55:00|7.83|6.43|7.79|6.39|7.83|6.43|7.79|6.39|0
1688065200000|2023-06-29 19:00:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688065500000|2023-06-29 19:05:00|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1688065800000|2023-06-29 19:10:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688066100000|2023-06-29 19:15:00|7.76|6.36|7.77|6.37|7.78|6.38|7.74|6.34|0
1688066400000|2023-06-29 19:20:00|7.76|6.36|7.78|6.38|7.79|6.39|7.75|6.35|0
1688066700000|2023-06-29 19:25:00|7.77|6.37|7.75|6.35|7.78|6.38|7.75|6.35|0
1688067000000|2023-06-29 19:30:00|7.76|6.36|7.75|6.35|7.77|6.37|7.73|6.33|0
1688067300000|2023-06-29 19:35:00|7.76|6.36|7.78|6.38|7.79|6.39|7.76|6.36|0
1688067600000|2023-06-29 19:40:00|7.79|6.39|7.81|6.41|7.81|6.41|7.78|6.38|0
1688067900000|2023-06-29 19:45:00|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1688068200000|2023-06-29 19:50:00|7.77|6.37|7.75|6.35|7.77|6.37|7.7|6.3|0
1688068500000|2023-06-29 19:55:00|7.76|6.36|7.7|6.3|7.77|6.37|7.69|6.29|0
1688068800000|2023-06-29 20:00:00|7.69|6.29|7.83|6.43|7.83|6.43|7.68|6.28|0
1688069100000|2023-06-29 20:05:00|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1688069400000|2023-06-29 20:10:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1688069700000|2023-06-29 20:15:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1688070000000|2023-06-29 20:20:00|8.14|6.14|8.12|6.12|8.14|6.14|8.12|6.12|0
1688070300000|2023-06-29 20:25:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1688070600000|2023-06-29 20:30:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688070900000|2023-06-29 20:35:00|8.12|6.12|8.12|6.12|8.12|6.12|8.11|6.11|0
1688071200000|2023-06-29 20:40:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688071500000|2023-06-29 20:45:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1688072100000|2023-06-29 20:55:00|8.13|6.13|8.14|6.14|8.14|6.14|8.12|6.12|0
1688072400000|2023-06-29 21:00:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688072700000|2023-06-29 21:05:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073000000|2023-06-29 21:10:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073300000|2023-06-29 21:15:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073600000|2023-06-29 21:20:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688073900000|2023-06-29 21:25:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688074200000|2023-06-29 21:30:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688074800000|2023-06-29 21:40:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688075100000|2023-06-29 21:45:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688075400000|2023-06-29 21:50:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688075700000|2023-06-29 21:55:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688076000000|2023-06-29 22:00:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688076300000|2023-06-29 22:05:00|8.15|6.15|8.14|6.14|8.15|6.15|8.14|6.14|0
1688076600000|2023-06-29 22:10:00|8.13|6.13|8.15|6.15|8.15|6.15|8.13|6.13|0
1688076900000|2023-06-29 22:15:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1688077200000|2023-06-29 22:20:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688077500000|2023-06-29 22:25:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688077800000|2023-06-29 22:30:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688078100000|2023-06-29 22:35:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1688078400000|2023-06-29 22:40:00|8.14|6.14|8.14|6.14|8.14|6.14|8.13|6.13|0
1688078700000|2023-06-29 22:45:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688079600000|2023-06-29 23:00:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688079900000|2023-06-29 23:05:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1688081100000|2023-06-29 23:25:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688081400000|2023-06-29 23:30:00|8.12|6.12|8.11|6.11|8.12|6.12|8.09|6.09|0
1688081700000|2023-06-29 23:35:00|8.1|6.1|8.11|6.11|8.12|6.12|8.1|6.1|0
1688082000000|2023-06-29 23:40:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1688082300000|2023-06-29 23:45:00|8.12|6.12|8.11|6.11|8.12|6.12|8.1|6.1|0
1688082600000|2023-06-29 23:50:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1688083200000|2023-06-30 00:00:00|8.1|6.1|8.12|6.12|8.13|6.13|8.1|6.1|0
1688083500000|2023-06-30 00:05:00|8.13|6.13|8.14|6.14|8.14|6.14|8.12|6.12|0
1688083800000|2023-06-30 00:10:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1688084100000|2023-06-30 00:15:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688084700000|2023-06-30 00:25:00|8.13|6.13|8.14|6.14|8.14|6.14|8.13|6.13|0
1688085000000|2023-06-30 00:30:00|8.13|6.13|8.13|6.13|8.14|6.14|8.13|6.13|0
1688085300000|2023-06-30 00:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688085600000|2023-06-30 00:40:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1688085900000|2023-06-30 00:45:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688086200000|2023-06-30 00:50:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1688086500000|2023-06-30 00:55:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688086800000|2023-06-30 01:00:00|8.12|6.12|8.1|6.1|8.13|6.13|8.1|6.1|0
1688087100000|2023-06-30 01:05:00|8.11|6.11|8.1|6.1|8.11|6.11|8.09|6.09|0
1688087400000|2023-06-30 01:10:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688087700000|2023-06-30 01:15:00|8.08|6.08|8.07|6.07|8.09|6.09|8.07|6.07|0
1688088000000|2023-06-30 01:20:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1688088300000|2023-06-30 01:25:00|8.06|6.06|8.07|6.07|8.08|6.08|8.06|6.06|0
1688088600000|2023-06-30 01:30:00|8.08|6.08|8.08|6.08|8.09|6.09|8.07|6.07|0
1688088900000|2023-06-30 01:35:00|8.09|6.09|8.07|6.07|8.09|6.09|8.07|6.07|0
1688089200000|2023-06-30 01:40:00|8.06|6.06|8.08|6.08|8.08|6.08|8.06|6.06|0
1688089500000|2023-06-30 01:45:00|8.07|6.07|8.07|6.07|8.08|6.08|8.07|6.07|0
1688089800000|2023-06-30 01:50:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1688090100000|2023-06-30 01:55:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688090400000|2023-06-30 02:00:00|8.06|6.06|8.05|6.05|8.07|6.07|8.05|6.05|0
1688090700000|2023-06-30 02:05:00|8.04|6.04|8.05|6.05|8.05|6.05|8.04|6.04|0
1688091000000|2023-06-30 02:10:00|8.06|6.06|8.06|6.06|8.06|6.06|8.05|6.05|0
1688091300000|2023-06-30 02:15:00|8.05|6.05|8.06|6.06|8.06|6.06|8.05|6.05|0
1688091900000|2023-06-30 02:25:00|8.05|6.05|8.06|6.06|8.06|6.06|8.05|6.05|0
1688092200000|2023-06-30 02:30:00|8.05|6.05|8.05|6.05|8.06|6.06|8.05|6.05|0
1688092500000|2023-06-30 02:35:00|8.06|6.06|8.06|6.06|8.06|6.06|8.05|6.05|0
1688093100000|2023-06-30 02:45:00|8.07|6.07|8.07|6.07|8.07|6.07|8.07|6.07|0
1688093700000|2023-06-30 02:55:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688094000000|2023-06-30 03:00:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1688094300000|2023-06-30 03:05:00|8.07|6.07|8.07|6.07|8.07|6.07|8.06|6.06|0
1688094600000|2023-06-30 03:10:00|8.08|6.08|8.07|6.07|8.08|6.08|8.06|6.06|0
1688095200000|2023-06-30 03:20:00|8.06|6.06|8.07|6.07|8.08|6.08|8.06|6.06|0
1688095800000|2023-06-30 03:30:00|8.08|6.08|8.1|6.1|8.1|6.1|8.08|6.08|0
1688096100000|2023-06-30 03:35:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1688096400000|2023-06-30 03:40:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1688096700000|2023-06-30 03:45:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688097000000|2023-06-30 03:50:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688097900000|2023-06-30 04:05:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1688098200000|2023-06-30 04:10:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1688098500000|2023-06-30 04:15:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688098800000|2023-06-30 04:20:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688099100000|2023-06-30 04:25:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1688099400000|2023-06-30 04:30:00|8.09|6.09|8.08|6.08|8.09|6.09|8.08|6.08|0
1688099700000|2023-06-30 04:35:00|8.09|6.09|8.08|6.08|8.09|6.09|8.08|6.08|0
1688100000000|2023-06-30 04:40:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1688100300000|2023-06-30 04:45:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1688101200000|2023-06-30 05:00:00|8.07|6.07|8.07|6.07|8.08|6.08|8.07|6.07|0
1688101500000|2023-06-30 05:05:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1688101800000|2023-06-30 05:10:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1688102100000|2023-06-30 05:15:00|8.05|6.05|8.05|6.05|8.06|6.06|8.05|6.05|0
1688102400000|2023-06-30 05:20:00|8.06|6.06|8.04|6.04|8.06|6.06|8.04|6.04|0
1688102700000|2023-06-30 05:25:00|8.03|6.03|8.04|6.04|8.04|6.04|8.03|6.03|0
1688103000000|2023-06-30 05:30:00|8.03|6.03|8.03|6.03|8.04|6.04|8.02|6.02|0
1688103300000|2023-06-30 05:35:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1688103600000|2023-06-30 05:40:00|8.04|6.04|8.04|6.04|8.04|6.04|8.03|6.03|0
1688103900000|2023-06-30 05:45:00|8.03|6.03|8.04|6.04|8.04|6.04|8.03|6.03|0
1688104800000|2023-06-30 06:00:00|8.03|6.03|8.04|6.04|8.05|6.05|8.03|6.03|0
1688105100000|2023-06-30 06:05:00|7.75|6.35|7.75|6.35|7.75|6.35|7.74|6.34|0
1688105400000|2023-06-30 06:10:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1688105700000|2023-06-30 06:15:00|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1688106000000|2023-06-30 06:20:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688106600000|2023-06-30 06:30:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688106900000|2023-06-30 06:35:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107200000|2023-06-30 06:40:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107500000|2023-06-30 06:45:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688107800000|2023-06-30 06:50:00|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1688108100000|2023-06-30 06:55:00|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1688108400000|2023-06-30 07:00:00|7.79|6.39|7.79|6.39|7.79|6.39|7.78|6.38|0
1688108700000|2023-06-30 07:05:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688109000000|2023-06-30 07:10:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688109300000|2023-06-30 07:15:00|7.78|6.38|7.76|6.36|7.79|6.39|7.76|6.36|0
1688109600000|2023-06-30 07:20:00|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1688109900000|2023-06-30 07:25:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1688110200000|2023-06-30 07:30:00|7.76|6.36|7.77|6.37|7.78|6.38|7.76|6.36|0
1688110500000|2023-06-30 07:35:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1688110800000|2023-06-30 07:40:00|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1688111100000|2023-06-30 07:45:00|7.75|6.35|7.74|6.34|7.75|6.35|7.74|6.34|0
1688111400000|2023-06-30 07:50:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1688111700000|2023-06-30 07:55:00|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1688112000000|2023-06-30 08:00:00|7.74|6.34|7.71|6.31|7.74|6.34|7.71|6.31|0
1688112300000|2023-06-30 08:05:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1688112600000|2023-06-30 08:10:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1688112900000|2023-06-30 08:15:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1688113200000|2023-06-30 08:20:00|7.73|6.33|7.72|6.32|7.74|6.34|7.72|6.32|0
1688113500000|2023-06-30 08:25:00|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1688113800000|2023-06-30 08:30:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1688114100000|2023-06-30 08:35:00|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1688114400000|2023-06-30 08:40:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1688114700000|2023-06-30 08:45:00|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1688115000000|2023-06-30 08:50:00|7.68|6.28|7.67|6.27|7.69|6.29|7.66|6.26|0
1688115300000|2023-06-30 08:55:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1688115600000|2023-06-30 09:00:00|7.66|6.26|7.64|6.24|7.67|6.27|7.63|6.23|0
1688115900000|2023-06-30 09:05:00|7.63|6.23|7.64|6.24|7.66|6.26|7.63|6.23|0
1688116200000|2023-06-30 09:10:00|7.65|6.25|7.65|6.25|7.66|6.26|7.64|6.24|0
1688116500000|2023-06-30 09:15:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1688116800000|2023-06-30 09:20:00|7.65|6.25|7.64|6.24|7.66|6.26|7.64|6.24|0
1688117100000|2023-06-30 09:25:00|7.63|6.23|7.83|6.43|7.83|6.43|7.62|6.22|0
1688117400000|2023-06-30 09:30:00|7.77|6.37|7.66|6.26|7.78|6.38|7.65|6.25|0
1688117700000|2023-06-30 09:35:00|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1688118000000|2023-06-30 09:40:00|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1688118300000|2023-06-30 09:45:00|7.66|6.26|7.65|6.25|7.66|6.26|7.64|6.24|0
1688118600000|2023-06-30 09:50:00|7.64|6.24|7.64|6.24|7.65|6.25|7.64|6.24|0
1688118900000|2023-06-30 09:55:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1688119200000|2023-06-30 10:00:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1688119500000|2023-06-30 10:05:00|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1688119800000|2023-06-30 10:10:00|7.64|6.24|7.62|6.22|7.64|6.24|7.62|6.22|0
1688120100000|2023-06-30 10:15:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688120400000|2023-06-30 10:20:00|7.62|6.22|7.63|6.23|7.64|6.24|7.62|6.22|0
1688120700000|2023-06-30 10:25:00|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1688121000000|2023-06-30 10:30:00|7.64|6.24|7.62|6.22|7.64|6.24|7.62|6.22|0
1688121300000|2023-06-30 10:35:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688121600000|2023-06-30 10:40:00|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1688121900000|2023-06-30 10:45:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1688122200000|2023-06-30 10:50:00|7.58|6.18|7.6|6.2|7.6|6.2|7.58|6.18|0
1688122800000|2023-06-30 11:00:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1688123100000|2023-06-30 11:05:00|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1688123400000|2023-06-30 11:10:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688123700000|2023-06-30 11:15:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124000000|2023-06-30 11:20:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124300000|2023-06-30 11:25:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124600000|2023-06-30 11:30:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1688124900000|2023-06-30 11:35:00|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1688125200000|2023-06-30 11:40:00|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1688125500000|2023-06-30 11:45:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688125800000|2023-06-30 11:50:00|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1688126100000|2023-06-30 11:55:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688126400000|2023-06-30 12:00:00|7.61|6.21|7.6|6.2|7.61|6.21|7.59|6.19|0
1688126700000|2023-06-30 12:05:00|7.59|6.19|7.59|6.19|7.6|6.2|7.59|6.19|0
1688127000000|2023-06-30 12:10:00|7.58|6.18|7.59|6.19|7.6|6.2|7.58|6.18|0
1688127300000|2023-06-30 12:15:00|7.6|6.2|7.59|6.19|7.6|6.2|7.58|6.18|0
1688127600000|2023-06-30 12:20:00|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1688127900000|2023-06-30 12:25:00|7.59|6.19|7.59|6.19|7.6|6.2|7.58|6.18|0
1688128200000|2023-06-30 12:30:00|7.6|6.2|7.65|6.25|7.69|6.29|7.5|6.1|0
1688128500000|2023-06-30 12:35:00|7.64|6.24|7.65|6.25|7.68|6.28|7.62|6.22|0
1688128800000|2023-06-30 12:40:00|7.64|6.24|7.49|6.09|7.77|6.37|7.48|6.08|0
1688129100000|2023-06-30 12:45:00|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1688129400000|2023-06-30 12:50:00|7.49|6.09|7.5|6.1|7.5|6.1|7.48|6.08|0
1688129700000|2023-06-30 12:55:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1688130000000|2023-06-30 13:00:00|7.47|6.07|7.44|6.04|7.48|6.08|7.44|6.04|0
1688130300000|2023-06-30 13:05:00|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1688130600000|2023-06-30 13:10:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1688130900000|2023-06-30 13:15:00|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1688131200000|2023-06-30 13:20:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1688131500000|2023-06-30 13:25:00|7.44|6.04|7.43|6.03|7.44|6.04|7.41|6.01|0
1688131800000|2023-06-30 13:30:00|7.44|6.04|7.4|6|7.46|6.06|7.39|5.99|0
1688132100000|2023-06-30 13:35:00|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1688132400000|2023-06-30 13:40:00|7.37|5.97|7.42|6.02|7.62|6.22|7.35|5.95|0
1688132700000|2023-06-30 13:45:00|7.41|6.01|7.4|6|7.46|6.06|7.39|5.99|0
1688133000000|2023-06-30 13:50:00|7.39|5.99|7.51|6.11|7.53|6.13|7.39|5.99|0
1688133300000|2023-06-30 13:55:00|7.5|6.1|7.51|6.11|7.51|6.11|7.48|6.08|0
1688133600000|2023-06-30 14:00:00|7.5|6.1|7.48|6.08|7.51|6.11|7.47|6.07|0
1688133900000|2023-06-30 14:05:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1688134200000|2023-06-30 14:10:00|7.46|6.06|7.45|6.05|7.46|6.06|7.43|6.03|0
1688134500000|2023-06-30 14:15:00|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1688134800000|2023-06-30 14:20:00|7.42|6.02|7.46|6.06|7.47|6.07|7.4|6|0
1688135100000|2023-06-30 14:25:00|7.47|6.07|7.43|6.03|7.47|6.07|7.43|6.03|0
1688135400000|2023-06-30 14:30:00|7.42|6.02|7.43|6.03|7.44|6.04|7.4|6|0
1688135700000|2023-06-30 14:35:00|7.44|6.04|7.47|6.07|7.5|6.1|7.44|6.04|0
1688136000000|2023-06-30 14:40:00|7.48|6.08|7.48|6.08|7.49|6.09|7.45|6.05|0
1688136300000|2023-06-30 14:45:00|7.49|6.09|7.53|6.13|7.53|6.13|7.47|6.07|0
1688136600000|2023-06-30 14:50:00|7.52|6.12|7.43|6.03|7.56|6.16|7.43|6.03|0
1688136900000|2023-06-30 14:55:00|7.42|6.02|7.44|6.04|7.46|6.06|7.42|6.02|0
1688137200000|2023-06-30 15:00:00|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1688137500000|2023-06-30 15:05:00|7.43|6.03|7.41|6.01|7.44|6.04|7.41|6.01|0
1688137800000|2023-06-30 15:10:00|7.4|6|7.41|6.01|7.42|6.02|7.39|5.99|0
1688138100000|2023-06-30 15:15:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1688138400000|2023-06-30 15:20:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1688138700000|2023-06-30 15:25:00|7.43|6.03|7.43|6.03|7.45|6.05|7.42|6.02|0
1688139000000|2023-06-30 15:30:00|7.44|6.04|7.48|6.08|7.48|6.08|7.44|6.04|0
1688139300000|2023-06-30 15:35:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1688139600000|2023-06-30 15:40:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1688139900000|2023-06-30 15:45:00|7.5|6.1|7.49|6.09|7.51|6.11|7.48|6.08|0
1688140200000|2023-06-30 15:50:00|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1688140500000|2023-06-30 15:55:00|7.51|6.11|7.46|6.06|7.51|6.11|7.46|6.06|0
1688140800000|2023-06-30 16:00:00|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1688141100000|2023-06-30 16:05:00|7.45|6.05|7.48|6.08|7.48|6.08|7.44|6.04|0
1688141400000|2023-06-30 16:10:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1688141700000|2023-06-30 16:15:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688142000000|2023-06-30 16:20:00|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1688142300000|2023-06-30 16:25:00|7.39|5.99|7.39|5.99|7.41|6.01|7.39|5.99|0
1688142600000|2023-06-30 16:30:00|7.38|5.98|7.39|5.99|7.39|5.99|7.37|5.97|0
1688142900000|2023-06-30 16:35:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1688143200000|2023-06-30 16:40:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1688143500000|2023-06-30 16:45:00|7.37|5.97|7.36|5.96|7.38|5.98|7.35|5.95|0
1688143800000|2023-06-30 16:50:00|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1688144100000|2023-06-30 16:55:00|7.35|5.95|7.51|6.11|7.51|6.11|7.34|5.94|0
1688144400000|2023-06-30 17:00:00|7.5|6.1|7.52|6.12|7.53|6.13|7.5|6.1|0
1688144700000|2023-06-30 17:05:00|7.51|6.11|7.51|6.11|7.52|6.12|7.49|6.09|0
1688145000000|2023-06-30 17:10:00|7.5|6.1|7.51|6.11|7.52|6.12|7.5|6.1|0
1688145300000|2023-06-30 17:15:00|7.52|6.12|7.51|6.11|7.52|6.12|7.5|6.1|0
1688145600000|2023-06-30 17:20:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1688145900000|2023-06-30 17:25:00|7.51|6.11|7.5|6.1|7.51|6.11|7.49|6.09|0
1688146200000|2023-06-30 17:30:00|7.49|6.09|7.46|6.06|7.5|6.1|7.45|6.05|0
1688146500000|2023-06-30 17:35:00|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1688146800000|2023-06-30 17:40:00|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1688147100000|2023-06-30 17:45:00|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1688147400000|2023-06-30 17:50:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1688147700000|2023-06-30 17:55:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1688148000000|2023-06-30 18:00:00|7.47|6.07|7.47|6.07|7.47|6.07|7.45|6.05|0
1688148300000|2023-06-30 18:05:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1688148600000|2023-06-30 18:10:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1688148900000|2023-06-30 18:15:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1688149200000|2023-06-30 18:20:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1688149500000|2023-06-30 18:25:00|7.46|6.06|7.43|6.03|7.47|6.07|7.43|6.03|0
1688149800000|2023-06-30 18:30:00|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1688150100000|2023-06-30 18:35:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688150400000|2023-06-30 18:40:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1688150700000|2023-06-30 18:45:00|7.44|6.04|7.44|6.04|7.46|6.06|7.43|6.03|0
1688151000000|2023-06-30 18:50:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1688151300000|2023-06-30 18:55:00|7.45|6.05|7.45|6.05|7.48|6.08|7.45|6.05|0
1688151600000|2023-06-30 19:00:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1688151900000|2023-06-30 19:05:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1688152200000|2023-06-30 19:10:00|7.47|6.07|7.43|6.03|7.47|6.07|7.43|6.03|0
1688152500000|2023-06-30 19:15:00|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1688152800000|2023-06-30 19:20:00|7.45|6.05|7.45|6.05|7.47|6.07|7.45|6.05|0
1688153100000|2023-06-30 19:25:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1688153400000|2023-06-30 19:30:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1688153700000|2023-06-30 19:35:00|7.43|6.03|7.42|6.02|7.44|6.04|7.41|6.01|0
1688154000000|2023-06-30 19:40:00|7.41|6.01|7.44|6.04|7.45|6.05|7.41|6.01|0
1688154300000|2023-06-30 19:45:00|7.45|6.05|7.45|6.05|7.47|6.07|7.44|6.04|0
1688154600000|2023-06-30 19:50:00|7.46|6.06|7.4|6|7.46|6.06|7.4|6|0
1688154900000|2023-06-30 19:55:00|7.41|6.01|7.52|6.12|7.52|6.12|7.41|6.01|0
1688155200000|2023-06-30 20:00:00|7.53|6.13|7.55|6.15|7.59|6.19|7.52|6.12|0
1688155500000|2023-06-30 20:05:00|7.56|6.16|7.54|6.14|7.56|6.16|7.53|6.13|0
1688155800000|2023-06-30 20:10:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1688343300000|2023-07-03 00:15:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1688343600000|2023-07-03 00:20:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1688343900000|2023-07-03 00:25:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1688344200000|2023-07-03 00:30:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1688344500000|2023-07-03 00:35:00|7.63|5.63|7.62|5.62|7.63|5.63|7.62|5.62|0
1688344800000|2023-07-03 00:40:00|7.63|5.63|7.62|5.62|7.63|5.63|7.62|5.62|0
1688345100000|2023-07-03 00:45:00|7.63|5.63|7.63|5.63|7.64|5.64|7.63|5.63|0
1688345400000|2023-07-03 00:50:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1688345700000|2023-07-03 00:55:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688346000000|2023-07-03 01:00:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1688346900000|2023-07-03 01:15:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1688347200000|2023-07-03 01:20:00|7.63|5.63|7.62|5.62|7.63|5.63|7.62|5.62|0
1688347800000|2023-07-03 01:30:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688348100000|2023-07-03 01:35:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688348400000|2023-07-03 01:40:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688348700000|2023-07-03 01:45:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1688349000000|2023-07-03 01:50:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1688349300000|2023-07-03 01:55:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688349600000|2023-07-03 02:00:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688349900000|2023-07-03 02:05:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688350500000|2023-07-03 02:15:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688351100000|2023-07-03 02:25:00|7.62|5.62|7.6|5.6|7.62|5.62|7.6|5.6|0
1688351400000|2023-07-03 02:30:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688352000000|2023-07-03 02:40:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1688352600000|2023-07-03 02:50:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688353800000|2023-07-03 03:10:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688354100000|2023-07-03 03:15:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688354400000|2023-07-03 03:20:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688354700000|2023-07-03 03:25:00|7.59|5.59|7.59|5.59|7.59|5.59|7.59|5.59|0
1688355000000|2023-07-03 03:30:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688355600000|2023-07-03 03:40:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688355900000|2023-07-03 03:45:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688356200000|2023-07-03 03:50:00|7.6|5.6|7.58|5.58|7.6|5.6|7.58|5.58|0
1688356500000|2023-07-03 03:55:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688356800000|2023-07-03 04:00:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688357100000|2023-07-03 04:05:00|7.59|5.59|7.59|5.59|7.59|5.59|7.59|5.59|0
1688357700000|2023-07-03 04:15:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688358300000|2023-07-03 04:25:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688358600000|2023-07-03 04:30:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688359500000|2023-07-03 04:45:00|7.57|5.57|7.57|5.57|7.57|5.57|7.57|5.57|0
1688359800000|2023-07-03 04:50:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688360400000|2023-07-03 05:00:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688360700000|2023-07-03 05:05:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688361000000|2023-07-03 05:10:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688361300000|2023-07-03 05:15:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688361600000|2023-07-03 05:20:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688361900000|2023-07-03 05:25:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1688362200000|2023-07-03 05:30:00|7.56|5.56|7.57|5.57|7.58|5.58|7.56|5.56|0
1688362500000|2023-07-03 05:35:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688362800000|2023-07-03 05:40:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688363100000|2023-07-03 05:45:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688363400000|2023-07-03 05:50:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1688363700000|2023-07-03 05:55:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688364000000|2023-07-03 06:00:00|7.6|5.6|7.61|5.61|7.62|5.62|7.6|5.6|0
1688364300000|2023-07-03 06:05:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1688364600000|2023-07-03 06:10:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1688365200000|2023-07-03 06:20:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1688365500000|2023-07-03 06:25:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1688365800000|2023-07-03 06:30:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1688366100000|2023-07-03 06:35:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1688366700000|2023-07-03 06:45:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1688367000000|2023-07-03 06:50:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1688367300000|2023-07-03 06:55:00|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1688367600000|2023-07-03 07:00:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1688367900000|2023-07-03 07:05:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1688368200000|2023-07-03 07:10:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1688368500000|2023-07-03 07:15:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1688368800000|2023-07-03 07:20:00|7.27|5.87|7.28|5.88|7.29|5.89|7.27|5.87|0
1688369100000|2023-07-03 07:25:00|7.29|5.89|7.27|5.87|7.3|5.9|7.27|5.87|0
1688369400000|2023-07-03 07:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1688369700000|2023-07-03 07:35:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1688370000000|2023-07-03 07:40:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1688370300000|2023-07-03 07:45:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1688370600000|2023-07-03 07:50:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1688370900000|2023-07-03 07:55:00|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1688371200000|2023-07-03 08:00:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1688371500000|2023-07-03 08:05:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1688371800000|2023-07-03 08:10:00|7.25|5.85|7.25|5.85|7.26|5.86|7.24|5.84|0
1688372100000|2023-07-03 08:15:00|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1688372400000|2023-07-03 08:20:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1688372700000|2023-07-03 08:25:00|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1688373000000|2023-07-03 08:30:00|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1688373300000|2023-07-03 08:35:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1688373600000|2023-07-03 08:40:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1688373900000|2023-07-03 08:45:00|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1688374200000|2023-07-03 08:50:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1688374500000|2023-07-03 08:55:00|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1688374800000|2023-07-03 09:00:00|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1688375100000|2023-07-03 09:05:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1688375400000|2023-07-03 09:10:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1688376000000|2023-07-03 09:20:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1688376600000|2023-07-03 09:30:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1688376900000|2023-07-03 09:35:00|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1688377200000|2023-07-03 09:40:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1688377800000|2023-07-03 09:50:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1688378100000|2023-07-03 09:55:00|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1688378400000|2023-07-03 10:00:00|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1688378700000|2023-07-03 10:05:00|7.26|5.86|7.26|5.86|7.28|5.88|7.25|5.85|0
1688379000000|2023-07-03 10:10:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1688379300000|2023-07-03 10:15:00|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1688379600000|2023-07-03 10:20:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1688379900000|2023-07-03 10:25:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1688380500000|2023-07-03 10:35:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1688380800000|2023-07-03 10:40:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688381100000|2023-07-03 10:45:00|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1688381400000|2023-07-03 10:50:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1688381700000|2023-07-03 10:55:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1688382000000|2023-07-03 11:00:00|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1688382300000|2023-07-03 11:05:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1688382600000|2023-07-03 11:10:00|7.25|5.85|7.26|5.86|7.27|5.87|7.25|5.85|0
1688382900000|2023-07-03 11:15:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1688383200000|2023-07-03 11:20:00|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1688383500000|2023-07-03 11:25:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1688383800000|2023-07-03 11:30:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1688384100000|2023-07-03 11:35:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1688384400000|2023-07-03 11:40:00|7.27|5.87|7.29|5.89|7.3|5.9|7.27|5.87|0
1688384700000|2023-07-03 11:45:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1688385000000|2023-07-03 11:50:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1688385300000|2023-07-03 11:55:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1688385600000|2023-07-03 12:00:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1688385900000|2023-07-03 12:05:00|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1688386200000|2023-07-03 12:10:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1688386500000|2023-07-03 12:15:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1688386800000|2023-07-03 12:20:00|7.29|5.89|7.28|5.88|7.3|5.9|7.28|5.88|0
1688387100000|2023-07-03 12:25:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1688387400000|2023-07-03 12:30:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1688387700000|2023-07-03 12:35:00|7.31|5.91|7.31|5.91|7.31|5.91|7.29|5.89|0
1688388000000|2023-07-03 12:40:00|7.3|5.9|7.31|5.91|7.32|5.92|7.3|5.9|0
1688388300000|2023-07-03 12:45:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1688388600000|2023-07-03 12:50:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1688388900000|2023-07-03 12:55:00|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1688389200000|2023-07-03 13:00:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1688389500000|2023-07-03 13:05:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1688389800000|2023-07-03 13:10:00|7.29|5.89|7.29|5.89|7.29|5.89|7.27|5.87|0
1688390100000|2023-07-03 13:15:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1688390400000|2023-07-03 13:20:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1688390700000|2023-07-03 13:25:00|7.3|5.9|7.31|5.91|7.33|5.93|7.3|5.9|0
1688391000000|2023-07-03 13:30:00|7.32|5.92|7.29|5.89|7.35|5.95|7.29|5.89|0
1688391300000|2023-07-03 13:35:00|7.3|5.9|7.3|5.9|7.3|5.9|7.28|5.88|0
1688391600000|2023-07-03 13:40:00|7.29|5.89|7.27|5.87|7.32|5.92|7.27|5.87|0
1688391900000|2023-07-03 13:45:00|7.26|5.86|7.27|5.87|7.3|5.9|7.25|5.85|0
1688392200000|2023-07-03 13:50:00|7.28|5.88|7.29|5.89|7.3|5.9|7.26|5.86|0
1688392500000|2023-07-03 13:55:00|7.3|5.9|7.27|5.87|7.3|5.9|7.26|5.86|0
1688392800000|2023-07-03 14:00:00|7.26|5.86|7.26|5.86|7.28|5.88|7.24|5.84|0
1688393100000|2023-07-03 14:05:00|7.25|5.85|7.24|5.84|7.27|5.87|7.24|5.84|0
1688393400000|2023-07-03 14:10:00|7.25|5.85|7.26|5.86|7.27|5.87|7.24|5.84|0
1688393700000|2023-07-03 14:15:00|7.27|5.87|7.28|5.88|7.28|5.88|7.25|5.85|0
1688394000000|2023-07-03 14:20:00|7.27|5.87|7.26|5.86|7.3|5.9|7.26|5.86|0
1688394300000|2023-07-03 14:25:00|7.25|5.85|7.25|5.85|7.27|5.87|7.25|5.85|0
1688394600000|2023-07-03 14:30:00|7.26|5.86|7.26|5.86|7.28|5.88|7.25|5.85|0
1688394900000|2023-07-03 14:35:00|7.25|5.85|7.28|5.88|7.29|5.89|7.25|5.85|0
1688395200000|2023-07-03 14:40:00|7.29|5.89|7.28|5.88|7.3|5.9|7.27|5.87|0
1688395500000|2023-07-03 14:45:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1688395800000|2023-07-03 14:50:00|7.29|5.89|7.26|5.86|7.3|5.9|7.26|5.86|0
1688396100000|2023-07-03 14:55:00|7.27|5.87|7.29|5.89|7.29|5.89|7.26|5.86|0
1688396400000|2023-07-03 15:00:00|7.28|5.88|7.27|5.87|7.29|5.89|7.26|5.86|0
1688396700000|2023-07-03 15:05:00|7.28|5.88|7.25|5.85|7.28|5.88|7.24|5.84|0
1688397000000|2023-07-03 15:10:00|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1688397300000|2023-07-03 15:15:00|7.25|5.85|7.26|5.86|7.27|5.87|7.24|5.84|0
1688397600000|2023-07-03 15:20:00|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1688397900000|2023-07-03 15:25:00|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1688398200000|2023-07-03 15:30:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1688398500000|2023-07-03 15:35:00|7.25|5.85|7.24|5.84|7.25|5.85|7.23|5.83|0
1688398800000|2023-07-03 15:40:00|7.23|5.83|7.24|5.84|7.25|5.85|7.23|5.83|0
1688399100000|2023-07-03 15:45:00|7.25|5.85|7.24|5.84|7.25|5.85|7.23|5.83|0
1688399400000|2023-07-03 15:50:00|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1688399700000|2023-07-03 15:55:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1688400300000|2023-07-03 16:05:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1688400600000|2023-07-03 16:10:00|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1688400900000|2023-07-03 16:15:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688401200000|2023-07-03 16:20:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1688401500000|2023-07-03 16:25:00|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1688401800000|2023-07-03 16:30:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1688402100000|2023-07-03 16:35:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1688402400000|2023-07-03 16:40:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1688402700000|2023-07-03 16:45:00|7.21|5.81|7.2|5.8|7.21|5.81|7.19|5.79|0
1688403000000|2023-07-03 16:50:00|7.19|5.79|7.2|5.8|7.22|5.82|7.18|5.78|0
1688403300000|2023-07-03 16:55:00|7.19|5.79|7.2|5.8|7.21|5.81|7.18|5.78|0
1688403600000|2023-07-03 17:00:00|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1688403900000|2023-07-03 17:05:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1688404200000|2023-07-03 17:10:00|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1688404500000|2023-07-03 17:15:00|7.21|5.81|7.21|5.81|7.21|5.81|7.2|5.8|0
1688404800000|2023-07-03 17:20:00|7.2|5.8|7.2|5.8|7.21|5.81|7.19|5.79|0
1688453100000|2023-07-04 06:45:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1688453400000|2023-07-04 06:50:00|7.17|5.77|7.16|5.76|7.17|5.77|7.15|5.75|0
1688453700000|2023-07-04 06:55:00|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1688454000000|2023-07-04 07:00:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1688454300000|2023-07-04 07:05:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1688454600000|2023-07-04 07:10:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1688454900000|2023-07-04 07:15:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1688455200000|2023-07-04 07:20:00|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1688455500000|2023-07-04 07:25:00|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1688456100000|2023-07-04 07:35:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1688456400000|2023-07-04 07:40:00|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1688456700000|2023-07-04 07:45:00|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1688457000000|2023-07-04 07:50:00|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1688457300000|2023-07-04 07:55:00|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1688457900000|2023-07-04 08:05:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1688458200000|2023-07-04 08:10:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1688458500000|2023-07-04 08:15:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1688458800000|2023-07-04 08:20:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1688459400000|2023-07-04 08:30:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1688459700000|2023-07-04 08:35:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1688460000000|2023-07-04 08:40:00|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1688460300000|2023-07-04 08:45:00|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1688460900000|2023-07-04 08:55:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1688461500000|2023-07-04 09:05:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1688461800000|2023-07-04 09:10:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1688462100000|2023-07-04 09:15:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1688462400000|2023-07-04 09:20:00|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1688463000000|2023-07-04 09:30:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1688463300000|2023-07-04 09:35:00|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1688463600000|2023-07-04 09:40:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1688463900000|2023-07-04 09:45:00|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1688464200000|2023-07-04 09:50:00|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1688464500000|2023-07-04 09:55:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1688465100000|2023-07-04 10:05:00|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1688465400000|2023-07-04 10:10:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1688465700000|2023-07-04 10:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1688466000000|2023-07-04 10:20:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1688466300000|2023-07-04 10:25:00|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1688466600000|2023-07-04 10:30:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1688466900000|2023-07-04 10:35:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1688467500000|2023-07-04 10:45:00|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1688467800000|2023-07-04 10:50:00|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1688469000000|2023-07-04 11:10:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1688469300000|2023-07-04 11:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1688470200000|2023-07-04 11:30:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1688470500000|2023-07-04 11:35:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1688470800000|2023-07-04 11:40:00|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1688471400000|2023-07-04 11:50:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1688472000000|2023-07-04 12:00:00|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1688472300000|2023-07-04 12:05:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1688472900000|2023-07-04 12:15:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1688473200000|2023-07-04 12:20:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1688473500000|2023-07-04 12:25:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1688473800000|2023-07-04 12:30:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1688474100000|2023-07-04 12:35:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1688474400000|2023-07-04 12:40:00|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1688475000000|2023-07-04 12:50:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1688475300000|2023-07-04 12:55:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1688475600000|2023-07-04 13:00:00|7.15|5.75|7.16|5.76|7.16|5.76|7.14|5.74|0
1688475900000|2023-07-04 13:05:00|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1688476200000|2023-07-04 13:10:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1688476500000|2023-07-04 13:15:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1688476800000|2023-07-04 13:20:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688477100000|2023-07-04 13:25:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1688477400000|2023-07-04 13:30:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1688477700000|2023-07-04 13:35:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1688478000000|2023-07-04 13:40:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1688478300000|2023-07-04 13:45:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1688478600000|2023-07-04 13:50:00|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1688478900000|2023-07-04 13:55:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688479200000|2023-07-04 14:00:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1688479500000|2023-07-04 14:05:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1688479800000|2023-07-04 14:10:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1688480100000|2023-07-04 14:15:00|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1688481300000|2023-07-04 14:35:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1688481600000|2023-07-04 14:40:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1688482200000|2023-07-04 14:50:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1688482500000|2023-07-04 14:55:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1688482800000|2023-07-04 15:00:00|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1688483400000|2023-07-04 15:10:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688483700000|2023-07-04 15:15:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1688484300000|2023-07-04 15:25:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1688484600000|2023-07-04 15:30:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1688516100000|2023-07-05 00:15:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1688516400000|2023-07-05 00:20:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1688516700000|2023-07-05 00:25:00|7.6|5.6|7.59|5.59|7.61|5.61|7.59|5.59|0
1688517000000|2023-07-05 00:30:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688517300000|2023-07-05 00:35:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1688517600000|2023-07-05 00:40:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688517900000|2023-07-05 00:45:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1688518200000|2023-07-05 00:50:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688518500000|2023-07-05 00:55:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688519100000|2023-07-05 01:05:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688519400000|2023-07-05 01:10:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688519700000|2023-07-05 01:15:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1688520300000|2023-07-05 01:25:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1688520600000|2023-07-05 01:30:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1688520900000|2023-07-05 01:35:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1688521200000|2023-07-05 01:40:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688521500000|2023-07-05 01:45:00|7.59|5.59|7.57|5.57|7.59|5.59|7.57|5.57|0
1688521800000|2023-07-05 01:50:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1688522100000|2023-07-05 01:55:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1688522400000|2023-07-05 02:00:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1688522700000|2023-07-05 02:05:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1688523300000|2023-07-05 02:15:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688524200000|2023-07-05 02:30:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688524500000|2023-07-05 02:35:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1688525400000|2023-07-05 02:50:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688526600000|2023-07-05 03:10:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688526900000|2023-07-05 03:15:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688527200000|2023-07-05 03:20:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688527500000|2023-07-05 03:25:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1688527800000|2023-07-05 03:30:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688528400000|2023-07-05 03:40:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688528700000|2023-07-05 03:45:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688529000000|2023-07-05 03:50:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1688529300000|2023-07-05 03:55:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688529600000|2023-07-05 04:00:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688531100000|2023-07-05 04:25:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688531400000|2023-07-05 04:30:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688531700000|2023-07-05 04:35:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688532000000|2023-07-05 04:40:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688532300000|2023-07-05 04:45:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688532600000|2023-07-05 04:50:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688532900000|2023-07-05 04:55:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688533200000|2023-07-05 05:00:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1688533500000|2023-07-05 05:05:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1688533800000|2023-07-05 05:10:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1688534700000|2023-07-05 05:25:00|7.59|5.59|7.59|5.59|7.59|5.59|7.59|5.59|0
1688535000000|2023-07-05 05:30:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688535300000|2023-07-05 05:35:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1688535900000|2023-07-05 05:45:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1688536800000|2023-07-05 06:00:00|7.61|5.61|7.62|5.62|7.62|5.62|7.6|5.6|0
1688537100000|2023-07-05 06:05:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1688537700000|2023-07-05 06:15:00|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1688538300000|2023-07-05 06:25:00|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1688538600000|2023-07-05 06:30:00|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1688538900000|2023-07-05 06:35:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1688539200000|2023-07-05 06:40:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1688539500000|2023-07-05 06:45:00|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1688539800000|2023-07-05 06:50:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1688540100000|2023-07-05 06:55:00|7.37|5.97|7.39|5.99|7.4|6|7.21|5.81|0
1688540400000|2023-07-05 07:00:00|7.4|6|7.37|5.97|7.4|6|7.35|5.95|0
1688540700000|2023-07-05 07:05:00|7.36|5.96|7.34|5.94|7.37|5.97|7.34|5.94|0
1688541000000|2023-07-05 07:10:00|7.33|5.93|7.33|5.93|7.34|5.94|7.32|5.92|0
1688541300000|2023-07-05 07:15:00|7.32|5.92|7.32|5.92|7.34|5.94|7.31|5.91|0
1688541600000|2023-07-05 07:20:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1688541900000|2023-07-05 07:25:00|7.33|5.93|7.34|5.94|7.35|5.95|7.32|5.92|0
1688542200000|2023-07-05 07:30:00|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1688542500000|2023-07-05 07:35:00|7.34|5.94|7.33|5.93|7.35|5.95|7.33|5.93|0
1688542800000|2023-07-05 07:40:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1688543100000|2023-07-05 07:45:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1688543400000|2023-07-05 07:50:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1688543700000|2023-07-05 07:55:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1688544000000|2023-07-05 08:00:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1688544300000|2023-07-05 08:05:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1688544600000|2023-07-05 08:10:00|7.34|5.94|7.35|5.95|7.36|5.96|7.34|5.94|0
1688544900000|2023-07-05 08:15:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1688545200000|2023-07-05 08:20:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1688545500000|2023-07-05 08:25:00|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1688545800000|2023-07-05 08:30:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1688546100000|2023-07-05 08:35:00|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1688546400000|2023-07-05 08:40:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1688546700000|2023-07-05 08:45:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1688547000000|2023-07-05 08:50:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1688547300000|2023-07-05 08:55:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1688547600000|2023-07-05 09:00:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1688547900000|2023-07-05 09:05:00|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1688548200000|2023-07-05 09:10:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1688548500000|2023-07-05 09:15:00|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1688548800000|2023-07-05 09:20:00|7.38|5.98|7.4|6|7.4|6|7.37|5.97|0
1688549100000|2023-07-05 09:25:00|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1688549400000|2023-07-05 09:30:00|7.37|5.97|7.44|6.04|7.45|6.05|7.36|5.96|0
1688549700000|2023-07-05 09:35:00|7.45|6.05|7.47|6.07|7.48|6.08|7.44|6.04|0
1688550000000|2023-07-05 09:40:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1688550300000|2023-07-05 09:45:00|7.48|6.08|7.46|6.06|7.48|6.08|7.45|6.05|0
1688550900000|2023-07-05 09:55:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1688551200000|2023-07-05 10:00:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1688551500000|2023-07-05 10:05:00|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1688551800000|2023-07-05 10:10:00|7.45|6.05|7.45|6.05|7.46|6.06|7.45|6.05|0
1688552100000|2023-07-05 10:15:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1688552400000|2023-07-05 10:20:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1688552700000|2023-07-05 10:25:00|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1688553000000|2023-07-05 10:30:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1688553300000|2023-07-05 10:35:00|7.42|6.02|7.42|6.02|7.42|6.02|7.41|6.01|0
1688553600000|2023-07-05 10:40:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1688553900000|2023-07-05 10:45:00|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1688554200000|2023-07-05 10:50:00|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1688554500000|2023-07-05 10:55:00|7.42|6.02|7.42|6.02|7.42|6.02|7.41|6.01|0
1688554800000|2023-07-05 11:00:00|7.41|6.01|7.43|6.03|7.43|6.03|7.41|6.01|0
1688555100000|2023-07-05 11:05:00|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1688555400000|2023-07-05 11:10:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1688555700000|2023-07-05 11:15:00|7.43|6.03|7.42|6.02|7.44|6.04|7.42|6.02|0
1688556000000|2023-07-05 11:20:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1688556300000|2023-07-05 11:25:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1688556600000|2023-07-05 11:30:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1688556900000|2023-07-05 11:35:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1688557200000|2023-07-05 11:40:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1688557500000|2023-07-05 11:45:00|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1688557800000|2023-07-05 11:50:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1688558100000|2023-07-05 11:55:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1688558400000|2023-07-05 12:00:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1688558700000|2023-07-05 12:05:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1688559000000|2023-07-05 12:10:00|7.48|6.08|7.47|6.07|7.5|6.1|7.47|6.07|0
1688559300000|2023-07-05 12:15:00|7.48|6.08|7.48|6.08|7.49|6.09|7.47|6.07|0
1688559600000|2023-07-05 12:20:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1688559900000|2023-07-05 12:25:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1688560200000|2023-07-05 12:30:00|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1688560500000|2023-07-05 12:35:00|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1688560800000|2023-07-05 12:40:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1688561100000|2023-07-05 12:45:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1688561400000|2023-07-05 12:50:00|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1688561700000|2023-07-05 12:55:00|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1688562000000|2023-07-05 13:00:00|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1688562300000|2023-07-05 13:05:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1688562600000|2023-07-05 13:10:00|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1688562900000|2023-07-05 13:15:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1688563200000|2023-07-05 13:20:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1688563500000|2023-07-05 13:25:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1688563800000|2023-07-05 13:30:00|7.43|6.03|7.38|5.98|7.43|6.03|7.37|5.97|0
1688564100000|2023-07-05 13:35:00|7.39|5.99|7.36|5.96|7.39|5.99|7.35|5.95|0
1688564400000|2023-07-05 13:40:00|7.35|5.95|7.3|5.9|7.36|5.96|7.3|5.9|0
1688564700000|2023-07-05 13:45:00|7.31|5.91|7.3|5.9|7.33|5.93|7.28|5.88|0
1688565000000|2023-07-05 13:50:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1688565300000|2023-07-05 13:55:00|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1688565600000|2023-07-05 14:00:00|7.28|5.88|7.34|5.94|7.47|6.07|7.28|5.88|0
1688565900000|2023-07-05 14:05:00|7.35|5.95|7.34|5.94|7.35|5.95|7.32|5.92|0
1688566200000|2023-07-05 14:10:00|7.35|5.95|7.34|5.94|7.37|5.97|7.33|5.93|0
1688566500000|2023-07-05 14:15:00|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1688566800000|2023-07-05 14:20:00|7.3|5.9|7.37|5.97|7.38|5.98|7.3|5.9|0
1688567100000|2023-07-05 14:25:00|7.36|5.96|7.37|5.97|7.38|5.98|7.35|5.95|0
1688567400000|2023-07-05 14:30:00|7.36|5.96|7.35|5.95|7.36|5.96|7.34|5.94|0
1688567700000|2023-07-05 14:35:00|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1688568000000|2023-07-05 14:40:00|7.33|5.93|7.36|5.96|7.37|5.97|7.33|5.93|0
1688568300000|2023-07-05 14:45:00|7.35|5.95|7.38|5.98|7.4|6|7.35|5.95|0
1688568600000|2023-07-05 14:50:00|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1688568900000|2023-07-05 14:55:00|7.35|5.95|7.33|5.93|7.36|5.96|7.33|5.93|0
1688569200000|2023-07-05 15:00:00|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1688569500000|2023-07-05 15:05:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1688569800000|2023-07-05 15:10:00|7.35|5.95|7.33|5.93|7.35|5.95|7.32|5.92|0
1688570100000|2023-07-05 15:15:00|7.34|5.94|7.36|5.96|7.37|5.97|7.34|5.94|0
1688570400000|2023-07-05 15:20:00|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1688570700000|2023-07-05 15:25:00|7.35|5.95|7.35|5.95|7.37|5.97|7.34|5.94|0
1688571000000|2023-07-05 15:30:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1688571300000|2023-07-05 15:35:00|7.34|5.94|7.35|5.95|7.36|5.96|7.34|5.94|0
1688571600000|2023-07-05 15:40:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1688571900000|2023-07-05 15:45:00|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1688572200000|2023-07-05 15:50:00|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1688572500000|2023-07-05 15:55:00|7.37|5.97|7.38|5.98|7.39|5.99|7.36|5.96|0
1688572800000|2023-07-05 16:00:00|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1688573100000|2023-07-05 16:05:00|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1688573400000|2023-07-05 16:10:00|7.39|5.99|7.39|5.99|7.4|6|7.38|5.98|0
1688573700000|2023-07-05 16:15:00|7.4|6|7.39|5.99|7.4|6|7.38|5.98|0
1688574000000|2023-07-05 16:20:00|7.4|6|7.39|5.99|7.41|6.01|7.39|5.99|0
1688574300000|2023-07-05 16:25:00|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1688574600000|2023-07-05 16:30:00|7.38|5.98|7.41|6.01|7.42|6.02|7.38|5.98|0
1688574900000|2023-07-05 16:35:00|7.4|6|7.42|6.02|7.45|6.05|7.4|6|0
1688575200000|2023-07-05 16:40:00|7.43|6.03|7.43|6.03|7.43|6.03|7.41|6.01|0
1688575500000|2023-07-05 16:45:00|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1688575800000|2023-07-05 16:50:00|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1688576100000|2023-07-05 16:55:00|7.41|6.01|7.4|6|7.42|6.02|7.39|5.99|0
1688576400000|2023-07-05 17:00:00|7.39|5.99|7.38|5.98|7.4|6|7.38|5.98|0
1688576700000|2023-07-05 17:05:00|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1688577000000|2023-07-05 17:10:00|7.4|6|7.4|6|7.41|6.01|7.4|6|0
1688577300000|2023-07-05 17:15:00|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1688577600000|2023-07-05 17:20:00|7.38|5.98|7.37|5.97|7.39|5.99|7.37|5.97|0
1688577900000|2023-07-05 17:25:00|7.38|5.98|7.39|5.99|7.4|6|7.37|5.97|0
1688578200000|2023-07-05 17:30:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1688578500000|2023-07-05 17:35:00|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1688578800000|2023-07-05 17:40:00|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1688579100000|2023-07-05 17:45:00|7.4|6|7.37|5.97|7.4|6|7.37|5.97|0
1688579400000|2023-07-05 17:50:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1688579700000|2023-07-05 17:55:00|7.37|5.97|7.38|5.98|7.39|5.99|7.37|5.97|0
1688580000000|2023-07-05 18:00:00|7.37|5.97|7.38|5.98|7.39|5.99|7.34|5.94|0
1688580300000|2023-07-05 18:05:00|7.39|5.99|7.37|5.97|7.4|6|7.35|5.95|0
1688580600000|2023-07-05 18:10:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1688580900000|2023-07-05 18:15:00|7.39|5.99|7.45|6.05|7.46|6.06|7.39|5.99|0
1688581200000|2023-07-05 18:20:00|7.46|6.06|7.47|6.07|7.48|6.08|7.44|6.04|0
1688581500000|2023-07-05 18:25:00|7.48|6.08|7.44|6.04|7.48|6.08|7.43|6.03|0
1688581800000|2023-07-05 18:30:00|7.43|6.03|7.42|6.02|7.44|6.04|7.42|6.02|0
1688582100000|2023-07-05 18:35:00|7.43|6.03|7.39|5.99|7.44|6.04|7.39|5.99|0
1688582400000|2023-07-05 18:40:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1688582700000|2023-07-05 18:45:00|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1688583000000|2023-07-05 18:50:00|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1688583300000|2023-07-05 18:55:00|7.35|5.95|7.35|5.95|7.38|5.98|7.35|5.95|0
1688583600000|2023-07-05 19:00:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1688583900000|2023-07-05 19:05:00|7.34|5.94|7.34|5.94|7.35|5.95|7.32|5.92|0
1688584200000|2023-07-05 19:10:00|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1688584500000|2023-07-05 19:15:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1688584800000|2023-07-05 19:20:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1688585100000|2023-07-05 19:25:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1688585400000|2023-07-05 19:30:00|7.33|5.93|7.33|5.93|7.34|5.94|7.32|5.92|0
1688585700000|2023-07-05 19:35:00|7.34|5.94|7.34|5.94|7.36|5.96|7.33|5.93|0
1688586000000|2023-07-05 19:40:00|7.35|5.95|7.35|5.95|7.35|5.95|7.33|5.93|0
1688586300000|2023-07-05 19:45:00|7.37|5.97|7.33|5.93|7.37|5.97|7.33|5.93|0
1688586600000|2023-07-05 19:50:00|7.35|5.95|7.37|5.97|7.37|5.97|7.34|5.94|0
1688586900000|2023-07-05 19:55:00|7.38|5.98|7.38|5.98|7.39|5.99|7.36|5.96|0
1688587200000|2023-07-05 20:00:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1688587500000|2023-07-05 20:05:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1688587800000|2023-07-05 20:10:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1688588100000|2023-07-05 20:15:00|7.69|5.69|7.69|5.69|7.69|5.69|7.69|5.69|0
1688588400000|2023-07-05 20:20:00|7.68|5.68|7.69|5.69|7.7|5.7|7.68|5.68|0
1688589900000|2023-07-05 20:45:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1688590200000|2023-07-05 20:50:00|7.68|5.68|7.68|5.68|7.69|5.69|7.68|5.68|0
1688590500000|2023-07-05 20:55:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1688590800000|2023-07-05 21:00:00|7.69|5.69|7.69|5.69|7.7|5.7|7.69|5.69|0
1688591100000|2023-07-05 21:05:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1688591400000|2023-07-05 21:10:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1688592000000|2023-07-05 21:20:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1688592600000|2023-07-05 21:30:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1688592900000|2023-07-05 21:35:00|7.69|5.69|7.69|5.69|7.69|5.69|7.69|5.69|0
1688594100000|2023-07-05 21:55:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1688594400000|2023-07-05 22:00:00|7.69|5.69|7.69|5.69|7.69|5.69|7.68|5.68|0
1688594700000|2023-07-05 22:05:00|7.68|5.68|7.69|5.69|7.69|5.69|7.68|5.68|0
1688595300000|2023-07-05 22:15:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1688596500000|2023-07-05 22:35:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1688597100000|2023-07-05 22:45:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1688597400000|2023-07-05 22:50:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1688597700000|2023-07-05 22:55:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1688598000000|2023-07-05 23:00:00|7.71|5.71|7.69|5.69|7.71|5.71|7.69|5.69|0
1688598300000|2023-07-05 23:05:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1688599200000|2023-07-05 23:20:00|7.69|5.69|7.69|5.69|7.7|5.7|7.69|5.69|0
1688599500000|2023-07-05 23:25:00|7.68|5.68|7.68|5.68|7.68|5.68|7.68|5.68|0
1688599800000|2023-07-05 23:30:00|7.69|5.69|7.69|5.69|7.69|5.69|7.68|5.68|0
1688600700000|2023-07-05 23:45:00|7.68|5.68|7.69|5.69|7.69|5.69|7.68|5.68|0
1688601000000|2023-07-05 23:50:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1688601300000|2023-07-05 23:55:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1688601600000|2023-07-06 00:00:00|7.71|5.71|7.72|5.72|7.72|5.72|7.7|5.7|0
1688601900000|2023-07-06 00:05:00|7.73|5.73|7.74|5.74|7.74|5.74|7.72|5.72|0
1688602200000|2023-07-06 00:10:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1688602500000|2023-07-06 00:15:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1688602800000|2023-07-06 00:20:00|7.72|5.72|7.72|5.72|7.73|5.73|7.72|5.72|0
1688603700000|2023-07-06 00:35:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1688604000000|2023-07-06 00:40:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1688604300000|2023-07-06 00:45:00|7.73|5.73|7.73|5.73|7.73|5.73|7.72|5.72|0
1688604600000|2023-07-06 00:50:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1688604900000|2023-07-06 00:55:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1688605200000|2023-07-06 01:00:00|7.73|5.73|7.74|5.74|7.75|5.75|7.73|5.73|0
1688605500000|2023-07-06 01:05:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1688605800000|2023-07-06 01:10:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1688606100000|2023-07-06 01:15:00|7.72|5.72|7.73|5.73|7.73|5.73|7.72|5.72|0
1688606400000|2023-07-06 01:20:00|7.72|5.72|7.73|5.73|7.73|5.73|7.72|5.72|0
1688606700000|2023-07-06 01:25:00|7.74|5.74|7.72|5.72|7.74|5.74|7.72|5.72|0
1688607000000|2023-07-06 01:30:00|7.73|5.73|7.72|5.72|7.73|5.73|7.72|5.72|0
1688607300000|2023-07-06 01:35:00|7.73|5.73|7.72|5.72|7.73|5.73|7.71|5.71|0
1688607600000|2023-07-06 01:40:00|7.73|5.73|7.72|5.72|7.73|5.73|7.72|5.72|0
1688607900000|2023-07-06 01:45:00|7.71|5.71|7.71|5.71|7.72|5.72|7.71|5.71|0
1688608200000|2023-07-06 01:50:00|7.72|5.72|7.72|5.72|7.72|5.72|7.71|5.71|0
1688608500000|2023-07-06 01:55:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1688608800000|2023-07-06 02:00:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1688609100000|2023-07-06 02:05:00|7.7|5.7|7.7|5.7|7.71|5.71|7.7|5.7|0
1688609700000|2023-07-06 02:15:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1688610000000|2023-07-06 02:20:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1688610300000|2023-07-06 02:25:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1688610600000|2023-07-06 02:30:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1688610900000|2023-07-06 02:35:00|7.72|5.72|7.72|5.72|7.72|5.72|7.72|5.72|0
1688611200000|2023-07-06 02:40:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1688611500000|2023-07-06 02:45:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1688611800000|2023-07-06 02:50:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1688612100000|2023-07-06 02:55:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1688612400000|2023-07-06 03:00:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1688612700000|2023-07-06 03:05:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1688613000000|2023-07-06 03:10:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1688613300000|2023-07-06 03:15:00|7.75|5.75|7.75|5.75|7.75|5.75|7.75|5.75|0
1688613900000|2023-07-06 03:25:00|7.76|5.76|7.78|5.78|7.78|5.78|7.76|5.76|0
1688614200000|2023-07-06 03:30:00|7.77|5.77|7.79|5.79|7.79|5.79|7.77|5.77|0
1688614500000|2023-07-06 03:35:00|7.78|5.78|7.78|5.78|7.79|5.79|7.78|5.78|0
1688614800000|2023-07-06 03:40:00|7.79|5.79|7.78|5.78|7.79|5.79|7.78|5.78|0
1688615100000|2023-07-06 03:45:00|7.79|5.79|7.8|5.8|7.8|5.8|7.79|5.79|0
1688615400000|2023-07-06 03:50:00|7.79|5.79|7.81|5.81|7.82|5.82|7.79|5.79|0
1688615700000|2023-07-06 03:55:00|7.82|5.82|7.81|5.81|7.82|5.82|7.81|5.81|0
1688616000000|2023-07-06 04:00:00|7.82|5.82|7.83|5.83|7.83|5.83|7.81|5.81|0
1688616600000|2023-07-06 04:10:00|7.82|5.82|7.83|5.83|7.83|5.83|7.82|5.82|0
1688617500000|2023-07-06 04:25:00|7.82|5.82|7.86|5.86|7.87|5.87|7.82|5.82|0
1688617800000|2023-07-06 04:30:00|7.85|5.85|7.85|5.85|7.86|5.86|7.85|5.85|0
1688618100000|2023-07-06 04:35:00|7.84|5.84|7.84|5.84|7.85|5.85|7.84|5.84|0
1688618400000|2023-07-06 04:40:00|7.85|5.85|7.85|5.85|7.85|5.85|7.84|5.84|0
1688618700000|2023-07-06 04:45:00|7.84|5.84|7.84|5.84|7.84|5.84|7.84|5.84|0
1688619000000|2023-07-06 04:50:00|7.83|5.83|7.83|5.83|7.83|5.83|7.83|5.83|0
1688619600000|2023-07-06 05:00:00|7.84|5.84|7.84|5.84|7.84|5.84|7.84|5.84|0
1688619900000|2023-07-06 05:05:00|7.83|5.83|7.84|5.84|7.84|5.84|7.83|5.83|0
1688620200000|2023-07-06 05:10:00|7.83|5.83|7.83|5.83|7.84|5.84|7.83|5.83|0
1688620500000|2023-07-06 05:15:00|7.82|5.82|7.83|5.83|7.83|5.83|7.82|5.82|0
1688620800000|2023-07-06 05:20:00|7.82|5.82|7.82|5.82|7.83|5.83|7.82|5.82|0
1688621100000|2023-07-06 05:25:00|7.83|5.83|7.83|5.83|7.83|5.83|7.82|5.82|0
1688621400000|2023-07-06 05:30:00|7.84|5.84|7.83|5.83|7.84|5.84|7.83|5.83|0
1688621700000|2023-07-06 05:35:00|7.84|5.84|7.86|5.86|7.86|5.86|7.84|5.84|0
1688622300000|2023-07-06 05:45:00|7.87|5.87|8.09|6.09|8.09|6.09|7.86|5.86|0
1688622600000|2023-07-06 05:50:00|8.08|6.08|8.08|6.08|8.08|6.08|8.08|6.08|0
1688622900000|2023-07-06 05:55:00|8.07|6.07|8.07|6.07|8.08|6.08|8.06|6.06|0
1688623200000|2023-07-06 06:00:00|8.06|6.06|8.04|6.04|8.07|6.07|8.04|6.04|0
1688623500000|2023-07-06 06:05:00|7.74|6.34|7.73|6.33|7.74|6.34|7.72|6.32|0
1688623800000|2023-07-06 06:10:00|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1688624100000|2023-07-06 06:15:00|7.47|6.07|7.59|6.19|7.59|6.19|7.47|6.07|0
1688624400000|2023-07-06 06:20:00|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1688624700000|2023-07-06 06:25:00|7.59|6.19|7.59|6.19|7.6|6.2|7.58|6.18|0
1688625000000|2023-07-06 06:30:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1688625300000|2023-07-06 06:35:00|7.6|6.2|7.61|6.21|7.61|6.21|7.59|6.19|0
1688625600000|2023-07-06 06:40:00|7.6|6.2|7.61|6.21|7.62|6.22|7.6|6.2|0
1688625900000|2023-07-06 06:45:00|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1688626200000|2023-07-06 06:50:00|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1688626500000|2023-07-06 06:55:00|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1688626800000|2023-07-06 07:00:00|7.61|6.21|7.64|6.24|7.66|6.26|7.61|6.21|0
1688627100000|2023-07-06 07:05:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1688627400000|2023-07-06 07:10:00|7.65|6.25|7.62|6.22|7.66|6.26|7.57|6.17|0
1688627700000|2023-07-06 07:15:00|7.63|6.23|7.63|6.23|7.63|6.23|7.61|6.21|0
1688628000000|2023-07-06 07:20:00|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1688628300000|2023-07-06 07:25:00|7.61|6.21|7.62|6.22|7.63|6.23|7.6|6.2|0
1688628600000|2023-07-06 07:30:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1688628900000|2023-07-06 07:35:00|7.65|6.25|7.63|6.23|7.65|6.25|7.62|6.22|0
1688629200000|2023-07-06 07:40:00|7.62|6.22|7.65|6.25|7.65|6.25|7.62|6.22|0
1688629500000|2023-07-06 07:45:00|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1688629800000|2023-07-06 07:50:00|7.62|6.22|7.63|6.23|7.64|6.24|7.62|6.22|0
1688630100000|2023-07-06 07:55:00|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1688630400000|2023-07-06 08:00:00|7.62|6.22|7.62|6.22|7.63|6.23|7.61|6.21|0
1688630700000|2023-07-06 08:05:00|7.61|6.21|7.61|6.21|7.63|6.23|7.61|6.21|0
1688631000000|2023-07-06 08:10:00|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1688631300000|2023-07-06 08:15:00|7.61|6.21|7.61|6.21|7.62|6.22|7.61|6.21|0
1688631600000|2023-07-06 08:20:00|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1688631900000|2023-07-06 08:25:00|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1688632200000|2023-07-06 08:30:00|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1688632500000|2023-07-06 08:35:00|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1688632800000|2023-07-06 08:40:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688633100000|2023-07-06 08:45:00|7.61|6.21|7.59|6.19|7.62|6.22|7.59|6.19|0
1688633400000|2023-07-06 08:50:00|7.58|6.18|7.61|6.21|7.61|6.21|7.58|6.18|0
1688633700000|2023-07-06 08:55:00|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1688634000000|2023-07-06 09:00:00|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1688634300000|2023-07-06 09:05:00|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1688634600000|2023-07-06 09:10:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688634900000|2023-07-06 09:15:00|7.62|6.22|7.61|6.21|7.63|6.23|7.61|6.21|0
1688635200000|2023-07-06 09:20:00|7.62|6.22|7.62|6.22|7.62|6.22|7.6|6.2|0
1688635500000|2023-07-06 09:25:00|7.61|6.21|7.61|6.21|7.62|6.22|7.61|6.21|0
1688635800000|2023-07-06 09:30:00|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1688636100000|2023-07-06 09:35:00|7.61|6.21|7.61|6.21|7.61|6.21|7.6|6.2|0
1688636400000|2023-07-06 09:40:00|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1688636700000|2023-07-06 09:45:00|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1688637000000|2023-07-06 09:50:00|7.61|6.21|7.61|6.21|7.62|6.22|7.6|6.2|0
1688637300000|2023-07-06 09:55:00|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1688637600000|2023-07-06 10:00:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688637900000|2023-07-06 10:05:00|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1688638200000|2023-07-06 10:10:00|7.62|6.22|7.61|6.21|7.63|6.23|7.61|6.21|0
1688638500000|2023-07-06 10:15:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688638800000|2023-07-06 10:20:00|7.6|6.2|7.63|6.23|7.63|6.23|7.6|6.2|0
1688639100000|2023-07-06 10:25:00|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1688639400000|2023-07-06 10:30:00|7.59|6.19|7.61|6.21|7.62|6.22|7.59|6.19|0
1688639700000|2023-07-06 10:35:00|7.6|6.2|7.6|6.2|7.61|6.21|7.59|6.19|0
1688640000000|2023-07-06 10:40:00|7.59|6.19|7.6|6.2|7.61|6.21|7.59|6.19|0
1688640300000|2023-07-06 10:45:00|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1688640600000|2023-07-06 10:50:00|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1688640900000|2023-07-06 10:55:00|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1688641200000|2023-07-06 11:00:00|7.61|6.21|7.61|6.21|7.62|6.22|7.6|6.2|0
1688641500000|2023-07-06 11:05:00|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1688641800000|2023-07-06 11:10:00|7.59|6.19|7.58|6.18|7.6|6.2|7.58|6.18|0
1688642100000|2023-07-06 11:15:00|7.59|6.19|7.6|6.2|7.6|6.2|7.58|6.18|0
1688642400000|2023-07-06 11:20:00|7.59|6.19|7.59|6.19|7.6|6.2|7.59|6.19|0
1688642700000|2023-07-06 11:25:00|7.58|6.18|7.58|6.18|7.59|6.19|7.58|6.18|0
1688643000000|2023-07-06 11:30:00|7.59|6.19|7.61|6.21|7.61|6.21|7.58|6.18|0
1688643300000|2023-07-06 11:35:00|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1688643600000|2023-07-06 11:40:00|7.63|6.23|7.64|6.24|7.65|6.25|7.62|6.22|0
1688643900000|2023-07-06 11:45:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688644200000|2023-07-06 11:50:00|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1688644500000|2023-07-06 11:55:00|7.64|6.24|7.64|6.24|7.64|6.24|7.63|6.23|0
1688644800000|2023-07-06 12:00:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1688645100000|2023-07-06 12:05:00|7.67|6.27|7.69|6.29|7.71|6.31|7.67|6.27|0
1688645400000|2023-07-06 12:10:00|7.7|6.3|7.7|6.3|7.71|6.31|7.7|6.3|0
1688645700000|2023-07-06 12:15:00|7.69|6.29|7.71|6.31|7.73|6.33|7.69|6.29|0
1688646000000|2023-07-06 12:20:00|7.72|6.32|7.71|6.31|7.73|6.33|7.7|6.3|0
1688646300000|2023-07-06 12:25:00|7.7|6.3|7.73|6.33|7.73|6.33|7.7|6.3|0
1688646600000|2023-07-06 12:30:00|7.72|6.32|7.77|6.37|7.78|6.38|7.72|6.32|0
1688646900000|2023-07-06 12:35:00|7.78|6.38|7.78|6.38|7.78|6.38|7.75|6.35|0
1688647200000|2023-07-06 12:40:00|7.79|6.39|7.89|6.49|7.89|6.49|7.78|6.38|0
1688647500000|2023-07-06 12:45:00|7.9|6.5|7.91|6.51|7.91|6.51|7.83|6.43|0
1688647800000|2023-07-06 12:50:00|7.92|6.52|7.88|6.48|7.92|6.52|7.88|6.48|0
1688648100000|2023-07-06 12:55:00|7.89|6.49|7.87|6.47|7.89|6.49|7.87|6.47|0
1688648400000|2023-07-06 13:00:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1688648700000|2023-07-06 13:05:00|7.87|6.47|7.89|6.49|7.9|6.5|7.86|6.46|0
1688649000000|2023-07-06 13:10:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1688649300000|2023-07-06 13:15:00|7.91|6.51|7.87|6.47|7.91|6.51|7.87|6.47|0
1688649600000|2023-07-06 13:20:00|7.88|6.48|7.89|6.49|7.89|6.49|7.87|6.47|0
1688649900000|2023-07-06 13:25:00|7.9|6.5|7.91|6.51|7.91|6.51|7.89|6.49|0
1688650200000|2023-07-06 13:30:00|7.9|6.5|8.04|6.64|8.07|6.67|7.88|6.48|0
1688650500000|2023-07-06 13:35:00|8.03|6.63|8.02|6.62|8.06|6.66|8.01|6.61|0
1688650800000|2023-07-06 13:40:00|8.03|6.63|7.87|6.47|8.05|6.65|7.53|6.13|0
1688651100000|2023-07-06 13:45:00|7.88|6.48|7.85|6.45|7.9|6.5|7.82|6.42|0
1688651400000|2023-07-06 13:50:00|7.86|6.46|7.92|6.52|7.92|6.52|7.84|6.44|0
1688651700000|2023-07-06 13:55:00|7.93|6.53|7.91|6.51|7.94|6.54|7.9|6.5|0
1688652000000|2023-07-06 14:00:00|7.93|6.53|7.97|6.57|7.97|6.57|7.91|6.51|0
1688652300000|2023-07-06 14:05:00|7.98|6.58|8.07|6.67|8.09|6.69|7.8|6.4|0
1688652600000|2023-07-06 14:10:00|8.08|6.68|8.05|6.65|8.09|6.69|8.04|6.64|0
1688652900000|2023-07-06 14:15:00|8.02|6.62|8.06|6.66|8.07|6.67|8.01|6.61|0
1688653200000|2023-07-06 14:20:00|8.07|6.67|8.08|6.68|8.1|6.7|8.06|6.66|0
1688653500000|2023-07-06 14:25:00|8.09|6.69|8.06|6.66|8.09|6.69|8.06|6.66|0
1688653800000|2023-07-06 14:30:00|8.07|6.67|8.07|6.67|8.09|6.69|8.05|6.65|0
1688654100000|2023-07-06 14:35:00|8.08|6.68|8.09|6.69|8.12|6.72|8.05|6.65|0
1688654400000|2023-07-06 14:40:00|8.1|6.7|8.08|6.68|8.11|6.71|8.08|6.68|0
1688654700000|2023-07-06 14:45:00|8.09|6.69|8.08|6.68|8.11|6.71|8.06|6.66|0
1688655000000|2023-07-06 14:50:00|8.07|6.67|8.1|6.7|8.12|6.72|8.07|6.67|0
1688655300000|2023-07-06 14:55:00|8.11|6.71|8.13|6.73|8.13|6.73|8.1|6.7|0
1688655600000|2023-07-06 15:00:00|8.12|6.72|8.33|6.93|8.36|6.96|8.11|6.71|0
1688655900000|2023-07-06 15:05:00|8.32|6.92|8.36|6.96|8.36|6.96|8.32|6.92|0
1688656200000|2023-07-06 15:10:00|8.35|6.95|8.38|6.98|8.38|6.98|8.35|6.95|0
1688656500000|2023-07-06 15:15:00|8.37|6.97|8.39|6.99|8.39|6.99|8.36|6.96|0
1688656800000|2023-07-06 15:20:00|8.38|6.98|8.43|7.03|8.44|7.04|8.36|6.96|0
1688657100000|2023-07-06 15:25:00|8.44|7.04|8.42|7.02|8.45|7.05|8.4|7|0
1688657400000|2023-07-06 15:30:00|8.41|7.01|8.37|6.97|8.41|7.01|8.36|6.96|0
1688657700000|2023-07-06 15:35:00|8.36|6.96|8.36|6.96|8.37|6.97|8.34|6.94|0
1688658000000|2023-07-06 15:40:00|8.35|6.95|8.35|6.95|8.36|6.96|8.34|6.94|0
1688658300000|2023-07-06 15:45:00|8.33|6.93|8.31|6.91|8.37|6.97|8.31|6.91|0
1688658600000|2023-07-06 15:50:00|8.32|6.92|8.33|6.93|8.35|6.95|8.31|6.91|0
1688658900000|2023-07-06 15:55:00|8.34|6.94|8.31|6.91|8.35|6.95|8.3|6.9|0
1688659200000|2023-07-06 16:00:00|8.3|6.9|8.19|6.79|8.4|7|8.19|6.79|0
1688659500000|2023-07-06 16:05:00|8.18|6.78|8.16|6.76|8.18|6.78|8.15|6.75|0
1688659800000|2023-07-06 16:10:00|8.17|6.77|8.19|6.79|8.2|6.8|8.16|6.76|0
1688660100000|2023-07-06 16:15:00|8.18|6.78|8.16|6.76|8.19|6.79|8.16|6.76|0
1688660400000|2023-07-06 16:20:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1688660700000|2023-07-06 16:25:00|8.17|6.77|8.13|6.73|8.17|6.77|8.13|6.73|0
1688661000000|2023-07-06 16:30:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1688661300000|2023-07-06 16:35:00|8.12|6.72|8.13|6.73|8.14|6.74|8.1|6.7|0
1688661600000|2023-07-06 16:40:00|8.12|6.72|8.01|6.61|8.13|6.73|8|6.6|0
1688661900000|2023-07-06 16:45:00|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1688662200000|2023-07-06 16:50:00|7.99|6.59|7.99|6.59|8|6.6|7.99|6.59|0
1688662500000|2023-07-06 16:55:00|7.97|6.57|7.97|6.57|7.99|6.59|7.96|6.56|0
1688662800000|2023-07-06 17:00:00|7.98|6.58|7.96|6.56|8.14|6.74|7.96|6.56|0
1688663100000|2023-07-06 17:05:00|7.95|6.55|7.96|6.56|7.96|6.56|7.93|6.53|0
1688663400000|2023-07-06 17:10:00|7.95|6.55|7.94|6.54|7.96|6.56|7.93|6.53|0
1688663700000|2023-07-06 17:15:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1688664000000|2023-07-06 17:20:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1688664300000|2023-07-06 17:25:00|7.93|6.53|7.95|6.55|7.96|6.56|7.92|6.52|0
1688664600000|2023-07-06 17:30:00|7.96|6.56|7.97|6.57|7.99|6.59|7.95|6.55|0
1688664900000|2023-07-06 17:35:00|7.96|6.56|7.93|6.53|7.97|6.57|7.93|6.53|0
1688665200000|2023-07-06 17:40:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1688665500000|2023-07-06 17:45:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1688665800000|2023-07-06 17:50:00|7.91|6.51|7.76|6.36|7.93|6.53|7.75|6.35|0
1688666100000|2023-07-06 17:55:00|7.77|6.37|7.72|6.32|7.77|6.37|7.72|6.32|0
1688666400000|2023-07-06 18:00:00|7.73|6.33|7.75|6.35|7.75|6.35|7.72|6.32|0
1688666700000|2023-07-06 18:05:00|7.74|6.34|7.73|6.33|7.74|6.34|7.72|6.32|0
1688667000000|2023-07-06 18:10:00|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1688667300000|2023-07-06 18:15:00|7.77|6.37|7.75|6.35|7.77|6.37|7.74|6.34|0
1688667600000|2023-07-06 18:20:00|7.76|6.36|7.75|6.35|7.78|6.38|7.75|6.35|0
1688667900000|2023-07-06 18:25:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1688668200000|2023-07-06 18:30:00|7.76|6.36|7.73|6.33|7.76|6.36|7.73|6.33|0
1688668500000|2023-07-06 18:35:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1688668800000|2023-07-06 18:40:00|7.73|6.33|7.7|6.3|7.74|6.34|7.7|6.3|0
1688669100000|2023-07-06 18:45:00|7.71|6.31|7.68|6.28|7.71|6.31|7.68|6.28|0
1688669400000|2023-07-06 18:50:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1688669700000|2023-07-06 18:55:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1688670000000|2023-07-06 19:00:00|7.67|6.27|7.68|6.28|7.69|6.29|7.67|6.27|0
1688670300000|2023-07-06 19:05:00|7.69|6.29|7.7|6.3|7.7|6.3|7.68|6.28|0
1688670600000|2023-07-06 19:10:00|7.69|6.29|7.72|6.32|7.72|6.32|7.69|6.29|0
1688670900000|2023-07-06 19:15:00|7.73|6.33|7.71|6.31|7.73|6.33|7.71|6.31|0
1688671200000|2023-07-06 19:20:00|7.72|6.32|7.7|6.3|7.72|6.32|7.69|6.29|0
1688671500000|2023-07-06 19:25:00|7.69|6.29|7.71|6.31|7.72|6.32|7.69|6.29|0
1688671800000|2023-07-06 19:30:00|7.72|6.32|7.72|6.32|7.73|6.33|7.71|6.31|0
1688672100000|2023-07-06 19:35:00|7.73|6.33|7.73|6.33|7.74|6.34|7.7|6.3|0
1688672400000|2023-07-06 19:40:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1688672700000|2023-07-06 19:45:00|7.73|6.33|7.71|6.31|7.74|6.34|7.71|6.31|0
1688673000000|2023-07-06 19:50:00|7.69|6.29|7.74|6.34|7.74|6.34|7.69|6.29|0
1688673300000|2023-07-06 19:55:00|7.73|6.33|7.71|6.31|7.73|6.33|7.68|6.28|0
1688673600000|2023-07-06 20:00:00|7.72|6.32|7.79|6.39|7.79|6.39|7.69|6.29|0
1688673900000|2023-07-06 20:05:00|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1688674200000|2023-07-06 20:10:00|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1688674500000|2023-07-06 20:15:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1688674800000|2023-07-06 20:20:00|8.1|6.1|8.1|6.1|8.1|6.1|8.09|6.09|0
1688675100000|2023-07-06 20:25:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1688675700000|2023-07-06 20:35:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688676000000|2023-07-06 20:40:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688676300000|2023-07-06 20:45:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688676600000|2023-07-06 20:50:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688676900000|2023-07-06 20:55:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688677200000|2023-07-06 21:00:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688677500000|2023-07-06 21:05:00|8.13|6.13|8.12|6.12|8.13|6.13|8.12|6.12|0
1688677800000|2023-07-06 21:10:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1688678100000|2023-07-06 21:15:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1688680800000|2023-07-06 22:00:00|8.14|6.14|8.12|6.12|8.15|6.15|8.12|6.12|0
1688681100000|2023-07-06 22:05:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1688681400000|2023-07-06 22:10:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1688681700000|2023-07-06 22:15:00|8.12|6.12|8.11|6.11|8.13|6.13|8.11|6.11|0
1688682000000|2023-07-06 22:20:00|8.12|6.12|8.13|6.13|8.13|6.13|8.11|6.11|0
1688682300000|2023-07-06 22:25:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688682600000|2023-07-06 22:30:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1688682900000|2023-07-06 22:35:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1688683500000|2023-07-06 22:45:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1688683800000|2023-07-06 22:50:00|8.11|6.11|8.1|6.1|8.11|6.11|8.1|6.1|0
1688684100000|2023-07-06 22:55:00|8.11|6.11|8.11|6.11|8.11|6.11|8.1|6.1|0
1688684400000|2023-07-06 23:00:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1688684700000|2023-07-06 23:05:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1688685000000|2023-07-06 23:10:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688685300000|2023-07-06 23:15:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688685600000|2023-07-06 23:20:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1688686500000|2023-07-06 23:35:00|8.1|6.1|8.09|6.09|8.1|6.1|8.09|6.09|0
1688686800000|2023-07-06 23:40:00|8.1|6.1|8.09|6.09|8.1|6.1|8.09|6.09|0
1688687100000|2023-07-06 23:45:00|8.1|6.1|8.09|6.09|8.1|6.1|8.09|6.09|0
1688687400000|2023-07-06 23:50:00|8.1|6.1|8.1|6.1|8.1|6.1|8.09|6.09|0
1688687700000|2023-07-06 23:55:00|8.09|6.09|8.1|6.1|8.11|6.11|8.09|6.09|0
1688688000000|2023-07-07 00:00:00|8.11|6.11|8.13|6.13|8.13|6.13|8.11|6.11|0
1688688300000|2023-07-07 00:05:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688688600000|2023-07-07 00:10:00|8.13|6.13|8.14|6.14|8.14|6.14|8.13|6.13|0
1688688900000|2023-07-07 00:15:00|8.13|6.13|8.13|6.13|8.14|6.14|8.12|6.12|0
1688689200000|2023-07-07 00:20:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1688689500000|2023-07-07 00:25:00|8.11|6.11|8.11|6.11|8.12|6.12|8.1|6.1|0
1688689800000|2023-07-07 00:30:00|8.1|6.1|8.09|6.09|8.1|6.1|8.09|6.09|0
1688690100000|2023-07-07 00:35:00|8.1|6.1|8.09|6.09|8.1|6.1|8.08|6.08|0
1688690400000|2023-07-07 00:40:00|8.08|6.08|8.15|6.15|8.15|6.15|8.08|6.08|0
1688690700000|2023-07-07 00:45:00|8.16|6.16|8.15|6.15|8.16|6.16|8.15|6.15|0
1688691000000|2023-07-07 00:50:00|8.16|6.16|8.15|6.15|8.16|6.16|8.14|6.14|0
1688691300000|2023-07-07 00:55:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688691600000|2023-07-07 01:00:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1688691900000|2023-07-07 01:05:00|8.16|6.16|8.13|6.13|8.16|6.16|8.13|6.13|0
1688692200000|2023-07-07 01:10:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1688692500000|2023-07-07 01:15:00|8.14|6.14|8.14|6.14|8.14|6.14|8.13|6.13|0
1688692800000|2023-07-07 01:20:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1688693100000|2023-07-07 01:25:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1688693400000|2023-07-07 01:30:00|8.16|6.16|8.16|6.16|8.16|6.16|8.15|6.15|0
1688693700000|2023-07-07 01:35:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1688694000000|2023-07-07 01:40:00|8.15|6.15|8.18|6.18|8.18|6.18|8.15|6.15|0
1688694300000|2023-07-07 01:45:00|8.17|6.17|8.17|6.17|8.18|6.18|8.17|6.17|0
1688694600000|2023-07-07 01:50:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1688694900000|2023-07-07 01:55:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1688695200000|2023-07-07 02:00:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1688695500000|2023-07-07 02:05:00|8.18|6.18|8.18|6.18|8.19|6.19|8.17|6.17|0
1688695800000|2023-07-07 02:10:00|8.17|6.17|8.17|6.17|8.17|6.17|8.17|6.17|0
1688696100000|2023-07-07 02:15:00|8.16|6.16|8.16|6.16|8.17|6.17|8.15|6.15|0
1688696400000|2023-07-07 02:20:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1688697000000|2023-07-07 02:30:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1688697300000|2023-07-07 02:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1688697600000|2023-07-07 02:40:00|8.15|6.15|8.14|6.14|8.16|6.16|8.14|6.14|0
1688697900000|2023-07-07 02:45:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1688698200000|2023-07-07 02:50:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1688698500000|2023-07-07 02:55:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1688698800000|2023-07-07 03:00:00|8.14|6.14|8.13|6.13|8.15|6.15|8.13|6.13|0
1688699100000|2023-07-07 03:05:00|8.14|6.14|8.14|6.14|8.14|6.14|8.13|6.13|0
1688699700000|2023-07-07 03:15:00|8.13|6.13|8.13|6.13|8.14|6.14|8.13|6.13|0
1688700000000|2023-07-07 03:20:00|8.14|6.14|8.14|6.14|8.14|6.14|8.13|6.13|0
1688700600000|2023-07-07 03:30:00|8.13|6.13|8.14|6.14|8.14|6.14|8.13|6.13|0
1688700900000|2023-07-07 03:35:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1688701800000|2023-07-07 03:50:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1688702400000|2023-07-07 04:00:00|8.15|6.15|8.16|6.16|8.17|6.17|8.15|6.15|0
1688702700000|2023-07-07 04:05:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1688703600000|2023-07-07 04:20:00|8.17|6.17|8.17|6.17|8.17|6.17|8.17|6.17|0
1688703900000|2023-07-07 04:25:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1688704500000|2023-07-07 04:35:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1688705100000|2023-07-07 04:45:00|8.15|6.15|8.22|6.22|8.22|6.22|8.15|6.15|0
1688706000000|2023-07-07 05:00:00|8.23|6.23|8.22|6.22|8.23|6.23|8.22|6.22|0
1688706300000|2023-07-07 05:05:00|8.23|6.23|8.21|6.21|8.23|6.23|8.2|6.2|0
1688706600000|2023-07-07 05:10:00|8.2|6.2|8.19|6.19|8.21|6.21|8.19|6.19|0
1688706900000|2023-07-07 05:15:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1688707200000|2023-07-07 05:20:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1688707500000|2023-07-07 05:25:00|8.19|6.19|8.2|6.2|8.2|6.2|8.19|6.19|0
1688707800000|2023-07-07 05:30:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1688708100000|2023-07-07 05:35:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1688708400000|2023-07-07 05:40:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1688708700000|2023-07-07 05:45:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1688709000000|2023-07-07 05:50:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1688709300000|2023-07-07 05:55:00|8.23|6.23|8.23|6.23|8.24|6.24|8.22|6.22|0
1688709600000|2023-07-07 06:00:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1688709900000|2023-07-07 06:05:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1688710200000|2023-07-07 06:10:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1688710500000|2023-07-07 06:15:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1688710800000|2023-07-07 06:20:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1688711100000|2023-07-07 06:25:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1688711400000|2023-07-07 06:30:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1688712000000|2023-07-07 06:40:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1688712300000|2023-07-07 06:45:00|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1688712600000|2023-07-07 06:50:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1688712900000|2023-07-07 06:55:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1688713200000|2023-07-07 07:00:00|7.95|6.55|7.99|6.59|7.99|6.59|7.95|6.55|0
1688713500000|2023-07-07 07:05:00|7.98|6.58|7.98|6.58|8|6.6|7.97|6.57|0
1688713800000|2023-07-07 07:10:00|7.99|6.59|7.99|6.59|8|6.6|7.98|6.58|0
1688714100000|2023-07-07 07:15:00|7.98|6.58|7.95|6.55|7.99|6.59|7.95|6.55|0
1688714400000|2023-07-07 07:20:00|7.96|6.56|7.98|6.58|8|6.6|7.96|6.56|0
1688714700000|2023-07-07 07:25:00|7.99|6.59|8|6.6|8.01|6.61|7.97|6.57|0
1688715000000|2023-07-07 07:30:00|8.01|6.61|7.98|6.58|8.01|6.61|7.96|6.56|0
1688715300000|2023-07-07 07:35:00|7.99|6.59|7.97|6.57|7.99|6.59|7.96|6.56|0
1688715600000|2023-07-07 07:40:00|7.98|6.58|8|6.6|8|6.6|7.97|6.57|0
1688715900000|2023-07-07 07:45:00|7.99|6.59|8.01|6.61|8.01|6.61|7.99|6.59|0
1688716200000|2023-07-07 07:50:00|8|6.6|8|6.6|8.02|6.62|8|6.6|0
1688716500000|2023-07-07 07:55:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1688716800000|2023-07-07 08:00:00|7.96|6.56|8|6.6|8|6.6|7.96|6.56|0
1688717100000|2023-07-07 08:05:00|7.99|6.59|8.01|6.61|8.01|6.61|7.98|6.58|0
1688717400000|2023-07-07 08:10:00|8|6.6|7.97|6.57|8.01|6.61|7.97|6.57|0
1688717700000|2023-07-07 08:15:00|7.98|6.58|7.96|6.56|7.98|6.58|7.95|6.55|0
1688718000000|2023-07-07 08:20:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1688718300000|2023-07-07 08:25:00|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1688718600000|2023-07-07 08:30:00|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1688718900000|2023-07-07 08:35:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1688719200000|2023-07-07 08:40:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1688719500000|2023-07-07 08:45:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1688719800000|2023-07-07 08:50:00|7.92|6.52|7.93|6.53|7.93|6.53|7.91|6.51|0
1688720100000|2023-07-07 08:55:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1688720400000|2023-07-07 09:00:00|7.94|6.54|7.91|6.51|7.94|6.54|7.91|6.51|0
1688720700000|2023-07-07 09:05:00|7.92|6.52|7.9|6.5|7.92|6.52|7.89|6.49|0
1688721000000|2023-07-07 09:10:00|7.89|6.49|7.88|6.48|7.9|6.5|7.88|6.48|0
1688721300000|2023-07-07 09:15:00|7.89|6.49|7.88|6.48|7.89|6.49|7.87|6.47|0
1688721600000|2023-07-07 09:20:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1688721900000|2023-07-07 09:25:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1688722200000|2023-07-07 09:30:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1688722500000|2023-07-07 09:35:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1688722800000|2023-07-07 09:40:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1688723100000|2023-07-07 09:45:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1688723400000|2023-07-07 09:50:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1688723700000|2023-07-07 09:55:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1688724000000|2023-07-07 10:00:00|7.91|6.51|7.93|6.53|7.93|6.53|7.91|6.51|0
1688724300000|2023-07-07 10:05:00|7.94|6.54|7.91|6.51|7.94|6.54|7.91|6.51|0
1688724600000|2023-07-07 10:10:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1688724900000|2023-07-07 10:15:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1688725200000|2023-07-07 10:20:00|7.9|6.5|7.9|6.5|7.9|6.5|7.9|6.5|0
1688725500000|2023-07-07 10:25:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1688725800000|2023-07-07 10:30:00|7.9|6.5|7.9|6.5|7.91|6.51|7.89|6.49|0
1688726100000|2023-07-07 10:35:00|7.91|6.51|7.9|6.5|7.91|6.51|7.89|6.49|0
1688726400000|2023-07-07 10:40:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1688726700000|2023-07-07 10:45:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1688727000000|2023-07-07 10:50:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1688727300000|2023-07-07 10:55:00|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1688727600000|2023-07-07 11:00:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1688727900000|2023-07-07 11:05:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1688728500000|2023-07-07 11:15:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1688728800000|2023-07-07 11:20:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1688729100000|2023-07-07 11:25:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1688729400000|2023-07-07 11:30:00|7.91|6.51|7.88|6.48|7.91|6.51|7.88|6.48|0
1688729700000|2023-07-07 11:35:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1688730000000|2023-07-07 11:40:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1688730300000|2023-07-07 11:45:00|7.89|6.49|7.88|6.48|7.9|6.5|7.88|6.48|0
1688730600000|2023-07-07 11:50:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1688730900000|2023-07-07 11:55:00|7.89|6.49|7.91|6.51|7.91|6.51|7.88|6.48|0
1688731200000|2023-07-07 12:00:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1688731500000|2023-07-07 12:05:00|7.91|6.51|7.9|6.5|7.91|6.51|7.89|6.49|0
1688731800000|2023-07-07 12:10:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1688732100000|2023-07-07 12:15:00|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1688732400000|2023-07-07 12:20:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1688732700000|2023-07-07 12:25:00|7.91|6.51|7.89|6.49|7.92|6.52|7.88|6.48|0
1688733000000|2023-07-07 12:30:00|7.88|6.48|7.78|6.38|7.88|6.48|7.78|6.38|0
1688733300000|2023-07-07 12:35:00|7.77|6.37|7.59|6.19|7.82|6.42|7.57|6.17|0
1688733600000|2023-07-07 12:40:00|7.6|6.2|7.71|6.31|7.76|6.36|7.59|6.19|0
1688733900000|2023-07-07 12:45:00|7.7|6.3|7.82|6.42|7.84|6.44|7.54|6.14|0
1688734200000|2023-07-07 12:50:00|7.83|6.43|7.76|6.36|7.83|6.43|7.73|6.33|0
1688734500000|2023-07-07 12:55:00|7.77|6.37|7.82|6.42|7.82|6.42|7.75|6.35|0
1688734800000|2023-07-07 13:00:00|7.83|6.43|7.87|6.47|7.91|6.51|7.82|6.42|0
1688735100000|2023-07-07 13:05:00|7.86|6.46|7.87|6.47|7.92|6.52|7.86|6.46|0
1688735400000|2023-07-07 13:10:00|7.86|6.46|7.85|6.45|7.88|6.48|7.8|6.4|0
1688735700000|2023-07-07 13:15:00|7.84|6.44|7.86|6.46|7.88|6.48|7.83|6.43|0
1688736000000|2023-07-07 13:20:00|7.87|6.47|7.82|6.42|7.87|6.47|7.82|6.42|0
1688736300000|2023-07-07 13:25:00|7.83|6.43|7.88|6.48|7.88|6.48|7.8|6.4|0
1688736600000|2023-07-07 13:30:00|7.87|6.47|7.88|6.48|7.89|6.49|7.75|6.35|0
1688736900000|2023-07-07 13:35:00|7.87|6.47|7.79|6.39|7.87|6.47|7.74|6.34|0
1688737200000|2023-07-07 13:40:00|7.8|6.4|7.78|6.38|7.8|6.4|7.76|6.36|0
1688737500000|2023-07-07 13:45:00|7.77|6.37|7.71|6.31|7.78|6.38|7.7|6.3|0
1688737800000|2023-07-07 13:50:00|7.7|6.3|7.69|6.29|7.71|6.31|7.66|6.26|0
1688738100000|2023-07-07 13:55:00|7.68|6.28|7.66|6.26|7.69|6.29|7.66|6.26|0
1688738400000|2023-07-07 14:00:00|7.67|6.27|7.67|6.27|7.69|6.29|7.65|6.25|0
1688738700000|2023-07-07 14:05:00|7.68|6.28|7.69|6.29|7.7|6.3|7.66|6.26|0
1688739000000|2023-07-07 14:10:00|7.7|6.3|7.67|6.27|7.7|6.3|7.66|6.26|0
1688739300000|2023-07-07 14:15:00|7.68|6.28|7.7|6.3|7.76|6.36|7.67|6.27|0
1688739600000|2023-07-07 14:20:00|7.71|6.31|7.59|6.19|7.73|6.33|7.59|6.19|0
1688739900000|2023-07-07 14:25:00|7.6|6.2|7.61|6.21|7.62|6.22|7.59|6.19|0
1688740200000|2023-07-07 14:30:00|7.63|6.23|7.68|6.28|7.7|6.3|7.61|6.21|0
1688740500000|2023-07-07 14:35:00|7.69|6.29|7.63|6.23|7.69|6.29|7.61|6.21|0
1688740800000|2023-07-07 14:40:00|7.64|6.24|7.62|6.22|7.64|6.24|7.6|6.2|0
1688741100000|2023-07-07 14:45:00|7.63|6.23|7.6|6.2|7.63|6.23|7.59|6.19|0
1688741400000|2023-07-07 14:50:00|7.61|6.21|7.57|6.17|7.61|6.21|7.57|6.17|0
1688741700000|2023-07-07 14:55:00|7.58|6.18|7.57|6.17|7.61|6.21|7.57|6.17|0
1688742000000|2023-07-07 15:00:00|7.58|6.18|7.58|6.18|7.66|6.26|7.58|6.18|0
1688742300000|2023-07-07 15:05:00|7.57|6.17|7.62|6.22|7.63|6.23|7.57|6.17|0
1688742600000|2023-07-07 15:10:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1688742900000|2023-07-07 15:15:00|7.63|6.23|7.64|6.24|7.66|6.26|7.62|6.22|0
1688743200000|2023-07-07 15:20:00|7.63|6.23|7.61|6.21|7.64|6.24|7.61|6.21|0
1688743500000|2023-07-07 15:25:00|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1688743800000|2023-07-07 15:30:00|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1688744100000|2023-07-07 15:35:00|7.61|6.21|7.59|6.19|7.61|6.21|7.58|6.18|0
1688744400000|2023-07-07 15:40:00|7.6|6.2|7.6|6.2|7.61|6.21|7.59|6.19|0
1688744700000|2023-07-07 15:45:00|7.59|6.19|7.59|6.19|7.6|6.2|7.59|6.19|0
1688745000000|2023-07-07 15:50:00|7.6|6.2|7.61|6.21|7.63|6.23|7.59|6.19|0
1688745300000|2023-07-07 15:55:00|7.6|6.2|7.57|6.17|7.6|6.2|7.57|6.17|0
1688745600000|2023-07-07 16:00:00|7.56|6.16|7.54|6.14|7.57|6.17|7.54|6.14|0
1688745900000|2023-07-07 16:05:00|7.53|6.13|7.53|6.13|7.54|6.14|7.52|6.12|0
1688746200000|2023-07-07 16:10:00|7.52|6.12|7.51|6.11|7.54|6.14|7.51|6.11|0
1688746500000|2023-07-07 16:15:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1688746800000|2023-07-07 16:20:00|7.49|6.09|7.49|6.09|7.52|6.12|7.49|6.09|0
1688747100000|2023-07-07 16:25:00|7.5|6.1|7.49|6.09|7.5|6.1|7.48|6.08|0
1688747400000|2023-07-07 16:30:00|7.48|6.08|7.54|6.14|7.7|6.3|7.48|6.08|0
1688747700000|2023-07-07 16:35:00|7.53|6.13|7.49|6.09|7.53|6.13|7.48|6.08|0
1688748000000|2023-07-07 16:40:00|7.5|6.1|7.47|6.07|7.5|6.1|7.46|6.06|0
1688748300000|2023-07-07 16:45:00|7.46|6.06|7.49|6.09|7.5|6.1|7.46|6.06|0
1688748600000|2023-07-07 16:50:00|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1688748900000|2023-07-07 16:55:00|7.48|6.08|7.45|6.05|7.48|6.08|7.44|6.04|0
1688749200000|2023-07-07 17:00:00|7.44|6.04|7.63|6.23|7.64|6.24|7.42|6.02|0
1688749500000|2023-07-07 17:05:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688749800000|2023-07-07 17:10:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1688750100000|2023-07-07 17:15:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1688750400000|2023-07-07 17:20:00|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1688750700000|2023-07-07 17:25:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688751000000|2023-07-07 17:30:00|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1688751300000|2023-07-07 17:35:00|7.64|6.24|7.66|6.26|7.68|6.28|7.64|6.24|0
1688751600000|2023-07-07 17:40:00|7.65|6.25|7.63|6.23|7.65|6.25|7.62|6.22|0
1688751900000|2023-07-07 17:45:00|7.64|6.24|7.66|6.26|7.66|6.26|7.63|6.23|0
1688752200000|2023-07-07 17:50:00|7.67|6.27|7.68|6.28|7.68|6.28|7.66|6.26|0
1688752500000|2023-07-07 17:55:00|7.67|6.27|7.7|6.3|7.73|6.33|7.67|6.27|0
1688752800000|2023-07-07 18:00:00|7.71|6.31|7.71|6.31|7.73|6.33|7.7|6.3|0
1688753100000|2023-07-07 18:05:00|7.72|6.32|7.6|6.2|7.72|6.32|7.6|6.2|0
1688753400000|2023-07-07 18:10:00|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1688753700000|2023-07-07 18:15:00|7.61|6.21|7.61|6.21|7.63|6.23|7.6|6.2|0
1688754000000|2023-07-07 18:20:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1688754300000|2023-07-07 18:25:00|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1688754600000|2023-07-07 18:30:00|7.59|6.19|7.64|6.24|7.64|6.24|7.59|6.19|0
1688754900000|2023-07-07 18:35:00|7.63|6.23|7.65|6.25|7.66|6.26|7.63|6.23|0
1688755200000|2023-07-07 18:40:00|7.66|6.26|7.67|6.27|7.67|6.27|7.64|6.24|0
1688755500000|2023-07-07 18:45:00|7.68|6.28|7.68|6.28|7.68|6.28|7.66|6.26|0
1688755800000|2023-07-07 18:50:00|7.67|6.27|7.66|6.26|7.68|6.28|7.65|6.25|0
1688756100000|2023-07-07 18:55:00|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1688756400000|2023-07-07 19:00:00|7.66|6.26|7.67|6.27|7.68|6.28|7.66|6.26|0
1688756700000|2023-07-07 19:05:00|7.68|6.28|7.69|6.29|7.69|6.29|7.67|6.27|0
1688757000000|2023-07-07 19:10:00|7.68|6.28|7.69|6.29|7.69|6.29|7.67|6.27|0
1688757300000|2023-07-07 19:15:00|7.68|6.28|7.72|6.32|7.74|6.34|7.68|6.28|0
1688757600000|2023-07-07 19:20:00|7.73|6.33|7.74|6.34|7.76|6.36|7.72|6.32|0
1688757900000|2023-07-07 19:25:00|7.73|6.33|7.77|6.37|7.78|6.38|7.73|6.33|0
1688758200000|2023-07-07 19:30:00|7.78|6.38|7.74|6.34|7.78|6.38|7.74|6.34|0
1688758500000|2023-07-07 19:35:00|7.75|6.35|7.79|6.39|7.8|6.4|7.75|6.35|0
1688758800000|2023-07-07 19:40:00|7.8|6.4|7.56|6.16|7.84|6.44|7.47|6.07|0
1688759100000|2023-07-07 19:45:00|7.57|6.17|7.62|6.22|7.64|6.24|7.54|6.14|0
1688759400000|2023-07-07 19:50:00|7.66|6.26|7.64|6.24|7.69|6.29|7.59|6.19|0
1688759700000|2023-07-07 19:55:00|7.66|6.26|7.68|6.28|7.71|6.31|7.65|6.25|0
1688760000000|2023-07-07 20:00:00|7.67|6.27|7.63|6.23|7.67|6.27|7.62|6.22|0
1688760300000|2023-07-07 20:05:00|7.62|6.22|7.61|6.21|7.63|6.23|7.61|6.21|0
1688760600000|2023-07-07 20:10:00|7.62|6.22|7.62|6.22|7.63|6.23|7.61|6.21|0
1688948700000|2023-07-10 00:25:00|7.89|5.89|7.91|5.91|7.91|5.91|7.88|5.88|0
1688949000000|2023-07-10 00:30:00|7.9|5.9|7.89|5.89|7.91|5.91|7.89|5.89|0
1688949300000|2023-07-10 00:35:00|7.88|5.88|7.88|5.88|7.89|5.89|7.88|5.88|0
1688949600000|2023-07-10 00:40:00|7.89|5.89|7.87|5.87|7.89|5.89|7.87|5.87|0
1688949900000|2023-07-10 00:45:00|7.88|5.88|7.88|5.88|7.88|5.88|7.87|5.87|0
1688950500000|2023-07-10 00:55:00|7.87|5.87|7.87|5.87|7.88|5.88|7.87|5.87|0
1688950800000|2023-07-10 01:00:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1688951100000|2023-07-10 01:05:00|7.86|5.86|7.84|5.84|7.87|5.87|7.84|5.84|0
1688951400000|2023-07-10 01:10:00|7.83|5.83|7.85|5.85|7.85|5.85|7.83|5.83|0
1688951700000|2023-07-10 01:15:00|7.84|5.84|7.85|5.85|7.85|5.85|7.84|5.84|0
1688952000000|2023-07-10 01:20:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1688952300000|2023-07-10 01:25:00|7.86|5.86|7.86|5.86|7.87|5.87|7.85|5.85|0
1688952600000|2023-07-10 01:30:00|7.85|5.85|7.86|5.86|7.86|5.86|7.84|5.84|0
1688952900000|2023-07-10 01:35:00|7.87|5.87|7.93|5.93|7.93|5.93|7.87|5.87|0
1688953200000|2023-07-10 01:40:00|7.92|5.92|7.94|5.94|7.95|5.95|7.92|5.92|0
1688953500000|2023-07-10 01:45:00|7.95|5.95|7.94|5.94|7.95|5.95|7.93|5.93|0
1688953800000|2023-07-10 01:50:00|7.95|5.95|7.93|5.93|7.95|5.95|7.93|5.93|0
1688954100000|2023-07-10 01:55:00|7.92|5.92|7.93|5.93|7.93|5.93|7.92|5.92|0
1688954400000|2023-07-10 02:00:00|7.92|5.92|7.91|5.91|7.92|5.92|7.9|5.9|0
1688954700000|2023-07-10 02:05:00|7.9|5.9|7.91|5.91|7.92|5.92|7.9|5.9|0
1688955000000|2023-07-10 02:10:00|7.92|5.92|7.92|5.92|7.92|5.92|7.91|5.91|0
1688955300000|2023-07-10 02:15:00|7.91|5.91|7.91|5.91|7.91|5.91|7.9|5.9|0
1688955600000|2023-07-10 02:20:00|7.9|5.9|7.91|5.91|7.91|5.91|7.9|5.9|0
1688955900000|2023-07-10 02:25:00|7.9|5.9|7.93|5.93|7.93|5.93|7.9|5.9|0
1688956200000|2023-07-10 02:30:00|7.92|5.92|7.92|5.92|7.93|5.93|7.91|5.91|0
1688956800000|2023-07-10 02:40:00|7.93|5.93|7.93|5.93|7.93|5.93|7.93|5.93|0
1688957100000|2023-07-10 02:45:00|7.92|5.92|7.91|5.91|7.93|5.93|7.91|5.91|0
1688957400000|2023-07-10 02:50:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1688957700000|2023-07-10 02:55:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1688958000000|2023-07-10 03:00:00|7.9|5.9|7.9|5.9|7.9|5.9|7.89|5.89|0
1688958300000|2023-07-10 03:05:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1688958600000|2023-07-10 03:10:00|7.9|5.9|7.91|5.91|7.91|5.91|7.9|5.9|0
1688958900000|2023-07-10 03:15:00|7.92|5.92|7.92|5.92|7.92|5.92|7.91|5.91|0
1688959200000|2023-07-10 03:20:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1688959500000|2023-07-10 03:25:00|7.95|5.95|7.92|5.92|7.95|5.95|7.92|5.92|0
1688959800000|2023-07-10 03:30:00|7.93|5.93|7.94|5.94|7.95|5.95|7.92|5.92|0
1688960100000|2023-07-10 03:35:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1688960400000|2023-07-10 03:40:00|7.95|5.95|7.95|5.95|7.96|5.96|7.95|5.95|0
1688960700000|2023-07-10 03:45:00|7.94|5.94|7.95|5.95|7.95|5.95|7.94|5.94|0
1688961000000|2023-07-10 03:50:00|7.94|5.94|7.94|5.94|7.95|5.95|7.93|5.93|0
1688961300000|2023-07-10 03:55:00|7.95|5.95|7.94|5.94|7.95|5.95|7.93|5.93|0
1688961600000|2023-07-10 04:00:00|7.93|5.93|7.95|5.95|7.95|5.95|7.93|5.93|0
1688961900000|2023-07-10 04:05:00|7.96|5.96|7.96|5.96|7.96|5.96|7.96|5.96|0
1688962200000|2023-07-10 04:10:00|7.95|5.95|7.95|5.95|7.96|5.96|7.95|5.95|0
1688962500000|2023-07-10 04:15:00|7.94|5.94|7.94|5.94|7.95|5.95|7.94|5.94|0
1688962800000|2023-07-10 04:20:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1688963100000|2023-07-10 04:25:00|7.93|5.93|7.93|5.93|7.94|5.94|7.93|5.93|0
1688963400000|2023-07-10 04:30:00|7.92|5.92|7.91|5.91|7.93|5.93|7.91|5.91|0
1688963700000|2023-07-10 04:35:00|7.9|5.9|7.89|5.89|7.91|5.91|7.89|5.89|0
1688964000000|2023-07-10 04:40:00|7.9|5.9|7.9|5.9|7.9|5.9|7.89|5.89|0
1688964300000|2023-07-10 04:45:00|7.89|5.89|7.9|5.9|7.9|5.9|7.89|5.89|0
1688964600000|2023-07-10 04:50:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1688964900000|2023-07-10 04:55:00|7.9|5.9|7.91|5.91|7.91|5.91|7.9|5.9|0
1688965200000|2023-07-10 05:00:00|7.9|5.9|7.91|5.91|7.91|5.91|7.9|5.9|0
1688965500000|2023-07-10 05:05:00|7.92|5.92|7.9|5.9|7.92|5.92|7.9|5.9|0
1688965800000|2023-07-10 05:10:00|7.91|5.91|7.92|5.92|7.93|5.93|7.9|5.9|0
1688966100000|2023-07-10 05:15:00|7.93|5.93|7.93|5.93|7.93|5.93|7.92|5.92|0
1688966400000|2023-07-10 05:20:00|7.94|5.94|7.93|5.93|7.94|5.94|7.93|5.93|0
1688966700000|2023-07-10 05:25:00|7.94|5.94|7.94|5.94|7.94|5.94|7.93|5.93|0
1688967000000|2023-07-10 05:30:00|7.95|5.95|7.95|5.95|7.95|5.95|7.94|5.94|0
1688967300000|2023-07-10 05:35:00|7.96|5.96|7.98|5.98|7.98|5.98|7.96|5.96|0
1688967600000|2023-07-10 05:40:00|7.99|5.99|8.04|6.04|8.04|6.04|7.99|5.99|0
1688967900000|2023-07-10 05:45:00|8.03|6.03|8.04|6.04|8.04|6.04|8.02|6.02|0
1688968200000|2023-07-10 05:50:00|8.03|6.03|8.04|6.04|8.05|6.05|8.02|6.02|0
1688968500000|2023-07-10 05:55:00|8.05|6.05|8.05|6.05|8.06|6.06|8.04|6.04|0
1688968800000|2023-07-10 06:00:00|8.06|6.06|8.06|6.06|8.08|6.08|8.05|6.05|0
1688969100000|2023-07-10 06:05:00|7.76|6.36|7.95|6.55|7.95|6.55|7.75|6.35|0
1688969400000|2023-07-10 06:10:00|7.96|6.56|7.95|6.55|7.97|6.57|7.94|6.54|0
1688969700000|2023-07-10 06:15:00|7.94|6.54|7.92|6.52|7.95|6.55|7.92|6.52|0
1688970000000|2023-07-10 06:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.92|6.52|0
1688970300000|2023-07-10 06:25:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1688970600000|2023-07-10 06:30:00|7.93|6.53|7.93|6.53|7.95|6.55|7.92|6.52|0
1688970900000|2023-07-10 06:35:00|7.92|6.52|7.91|6.51|7.93|6.53|7.91|6.51|0
1688971200000|2023-07-10 06:40:00|7.92|6.52|7.93|6.53|7.93|6.53|7.91|6.51|0
1688971500000|2023-07-10 06:45:00|7.92|6.52|7.91|6.51|7.92|6.52|7.9|6.5|0
1688971800000|2023-07-10 06:50:00|7.9|6.5|7.8|6.4|7.9|6.5|7.39|5.99|0
1688972100000|2023-07-10 06:55:00|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1688972400000|2023-07-10 07:00:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1688972700000|2023-07-10 07:05:00|7.78|6.38|7.77|6.37|7.78|6.38|7.75|6.35|0
1688973000000|2023-07-10 07:10:00|7.76|6.36|7.78|6.38|7.79|6.39|7.76|6.36|0
1688973300000|2023-07-10 07:15:00|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1688973600000|2023-07-10 07:20:00|7.79|6.39|7.79|6.39|7.79|6.39|7.76|6.36|0
1688973900000|2023-07-10 07:25:00|7.78|6.38|7.84|6.44|7.85|6.45|7.78|6.38|0
1688974200000|2023-07-10 07:30:00|7.83|6.43|7.8|6.4|7.84|6.44|7.8|6.4|0
1688974500000|2023-07-10 07:35:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1688974800000|2023-07-10 07:40:00|7.77|6.37|7.75|6.35|7.78|6.38|7.75|6.35|0
1688975100000|2023-07-10 07:45:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1688975400000|2023-07-10 07:50:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1688975700000|2023-07-10 07:55:00|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1688976000000|2023-07-10 08:00:00|7.75|6.35|7.75|6.35|7.76|6.36|7.74|6.34|0
1688976300000|2023-07-10 08:05:00|7.74|6.34|7.75|6.35|7.76|6.36|7.74|6.34|0
1688976600000|2023-07-10 08:10:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1688976900000|2023-07-10 08:15:00|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1688977200000|2023-07-10 08:20:00|7.72|6.32|7.67|6.27|7.72|6.32|7.67|6.27|0
1688977500000|2023-07-10 08:25:00|7.66|6.26|7.68|6.28|7.68|6.28|7.65|6.25|0
1688977800000|2023-07-10 08:30:00|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1688978100000|2023-07-10 08:35:00|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1688978400000|2023-07-10 08:40:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1688978700000|2023-07-10 08:45:00|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1688979000000|2023-07-10 08:50:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1688979300000|2023-07-10 08:55:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1688979600000|2023-07-10 09:00:00|7.68|6.28|7.66|6.26|7.69|6.29|7.66|6.26|0
1688980200000|2023-07-10 09:10:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1688980500000|2023-07-10 09:15:00|7.67|6.27|7.68|6.28|7.68|6.28|7.66|6.26|0
1688980800000|2023-07-10 09:20:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1688981100000|2023-07-10 09:25:00|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1688981400000|2023-07-10 09:30:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1688981700000|2023-07-10 09:35:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1688982000000|2023-07-10 09:40:00|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1688982300000|2023-07-10 09:45:00|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1688982600000|2023-07-10 09:50:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1688982900000|2023-07-10 09:55:00|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1688983200000|2023-07-10 10:00:00|7.68|6.28|7.68|6.28|7.68|6.28|7.67|6.27|0
1688983800000|2023-07-10 10:10:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1688984100000|2023-07-10 10:15:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1688984400000|2023-07-10 10:20:00|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1688984700000|2023-07-10 10:25:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1688985000000|2023-07-10 10:30:00|7.65|6.25|7.65|6.25|7.66|6.26|7.64|6.24|0
1688985300000|2023-07-10 10:35:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1688985600000|2023-07-10 10:40:00|7.75|6.35|7.56|6.16|7.75|6.35|7.56|6.16|0
1688985900000|2023-07-10 10:45:00|7.57|6.17|7.57|6.17|7.57|6.17|7.56|6.16|0
1688986200000|2023-07-10 10:50:00|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1688986500000|2023-07-10 10:55:00|7.54|6.14|7.52|6.12|7.55|6.15|7.52|6.12|0
1688986800000|2023-07-10 11:00:00|7.51|6.11|7.53|6.13|7.53|6.13|7.5|6.1|0
1688987100000|2023-07-10 11:05:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1688987400000|2023-07-10 11:10:00|7.49|6.09|7.49|6.09|7.51|6.11|7.49|6.09|0
1688987700000|2023-07-10 11:15:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1688988000000|2023-07-10 11:20:00|7.48|6.08|7.5|6.1|7.5|6.1|7.48|6.08|0
1688988300000|2023-07-10 11:25:00|7.51|6.11|7.5|6.1|7.51|6.11|7.49|6.09|0
1688988600000|2023-07-10 11:30:00|7.51|6.11|7.5|6.1|7.51|6.11|7.49|6.09|0
1688988900000|2023-07-10 11:35:00|7.49|6.09|7.48|6.08|7.51|6.11|7.47|6.07|0
1688989200000|2023-07-10 11:40:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1688989500000|2023-07-10 11:45:00|7.47|6.07|7.47|6.07|7.49|6.09|7.47|6.07|0
1688989800000|2023-07-10 11:50:00|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1688990100000|2023-07-10 11:55:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1688990400000|2023-07-10 12:00:00|7.47|6.07|7.45|6.05|7.49|6.09|7.45|6.05|0
1688990700000|2023-07-10 12:05:00|7.46|6.06|7.42|6.02|7.46|6.06|7.42|6.02|0
1688991000000|2023-07-10 12:10:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1688991300000|2023-07-10 12:15:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1688991600000|2023-07-10 12:20:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1688991900000|2023-07-10 12:25:00|7.47|6.07|7.47|6.07|7.47|6.07|7.45|6.05|0
1688992200000|2023-07-10 12:30:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1688992500000|2023-07-10 12:35:00|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1688992800000|2023-07-10 12:40:00|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1688993100000|2023-07-10 12:45:00|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1688993400000|2023-07-10 12:50:00|7.51|6.11|7.51|6.11|7.51|6.11|7.5|6.1|0
1688993700000|2023-07-10 12:55:00|7.5|6.1|7.49|6.09|7.51|6.11|7.49|6.09|0
1688994000000|2023-07-10 13:00:00|7.48|6.08|7.47|6.07|7.49|6.09|7.46|6.06|0
1688994300000|2023-07-10 13:05:00|7.48|6.08|7.49|6.09|7.5|6.1|7.47|6.07|0
1688994600000|2023-07-10 13:10:00|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1688994900000|2023-07-10 13:15:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1688995200000|2023-07-10 13:20:00|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1688995500000|2023-07-10 13:25:00|7.5|6.1|7.52|6.12|7.53|6.13|7.49|6.09|0
1688995800000|2023-07-10 13:30:00|7.51|6.11|7.62|6.22|7.67|6.27|7.44|6.04|0
1688996100000|2023-07-10 13:35:00|7.61|6.21|7.62|6.22|7.64|6.24|7.59|6.19|0
1688996400000|2023-07-10 13:40:00|7.6|6.2|7.63|6.23|7.68|6.28|7.59|6.19|0
1688996700000|2023-07-10 13:45:00|7.62|6.22|7.61|6.21|7.66|6.26|7.6|6.2|0
1688997000000|2023-07-10 13:50:00|7.62|6.22|7.63|6.23|7.68|6.28|7.61|6.21|0
1688997300000|2023-07-10 13:55:00|7.64|6.24|7.62|6.22|7.69|6.29|7.61|6.21|0
1688997600000|2023-07-10 14:00:00|7.63|6.23|7.58|6.18|7.63|6.23|7.57|6.17|0
1688997900000|2023-07-10 14:05:00|7.57|6.17|7.38|5.98|7.67|6.27|7.38|5.98|0
1688998200000|2023-07-10 14:10:00|7.37|5.97|7.39|5.99|7.42|6.02|7.37|5.97|0
1688998500000|2023-07-10 14:15:00|7.4|6|7.4|6|7.44|6.04|7.39|5.99|0
1688998800000|2023-07-10 14:20:00|7.39|5.99|7.38|5.98|7.4|6|7.38|5.98|0
1688999100000|2023-07-10 14:25:00|7.37|5.97|7.43|6.03|7.44|6.04|7.37|5.97|0
1688999400000|2023-07-10 14:30:00|7.44|6.04|7.47|6.07|7.48|6.08|7.42|6.02|0
1688999700000|2023-07-10 14:35:00|7.48|6.08|7.47|6.07|7.53|6.13|7.46|6.06|0
1689000000000|2023-07-10 14:40:00|7.46|6.06|7.5|6.1|7.52|6.12|7.46|6.06|0
1689000300000|2023-07-10 14:45:00|7.51|6.11|7.48|6.08|7.51|6.11|7.46|6.06|0
1689000600000|2023-07-10 14:50:00|7.47|6.07|7.51|6.11|7.51|6.11|7.46|6.06|0
1689000900000|2023-07-10 14:55:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1689001200000|2023-07-10 15:00:00|7.51|6.11|7.54|6.14|7.57|6.17|7.5|6.1|0
1689001500000|2023-07-10 15:05:00|7.56|6.16|7.53|6.13|7.56|6.16|7.51|6.11|0
1689001800000|2023-07-10 15:10:00|7.54|6.14|7.53|6.13|7.56|6.16|7.53|6.13|0
1689002100000|2023-07-10 15:15:00|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1689002400000|2023-07-10 15:20:00|7.56|6.16|7.31|5.91|7.56|6.16|7.31|5.91|0
1689002700000|2023-07-10 15:25:00|7.3|5.9|7.28|5.88|7.31|5.91|7.27|5.87|0
1689003000000|2023-07-10 15:30:00|7.27|5.87|7.38|5.98|7.39|5.99|7.24|5.84|0
1689003300000|2023-07-10 15:35:00|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1689003600000|2023-07-10 15:40:00|7.37|5.97|7.44|6.04|7.44|6.04|7.37|5.97|0
1689003900000|2023-07-10 15:45:00|7.45|6.05|7.45|6.05|7.48|6.08|7.43|6.03|0
1689004200000|2023-07-10 15:50:00|7.44|6.04|7.41|6.01|7.45|6.05|7.41|6.01|0
1689004500000|2023-07-10 15:55:00|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1689004800000|2023-07-10 16:00:00|7.43|6.03|7.48|6.08|7.53|6.13|7.43|6.03|0
1689005100000|2023-07-10 16:05:00|7.49|6.09|7.53|6.13|7.53|6.13|7.48|6.08|0
1689005400000|2023-07-10 16:10:00|7.54|6.14|7.53|6.13|7.54|6.14|7.51|6.11|0
1689005700000|2023-07-10 16:15:00|7.52|6.12|7.48|6.08|7.52|6.12|7.48|6.08|0
1689006000000|2023-07-10 16:20:00|7.47|6.07|7.45|6.05|7.48|6.08|7.44|6.04|0
1689006300000|2023-07-10 16:25:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1689006600000|2023-07-10 16:30:00|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1689006900000|2023-07-10 16:35:00|7.43|6.03|7.43|6.03|7.46|6.06|7.41|6.01|0
1689007200000|2023-07-10 16:40:00|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1689007500000|2023-07-10 16:45:00|7.4|6|7.38|5.98|7.41|6.01|7.38|5.98|0
1689007800000|2023-07-10 16:50:00|7.39|5.99|7.4|6|7.41|6.01|7.38|5.98|0
1689008100000|2023-07-10 16:55:00|7.41|6.01|7.38|5.98|7.41|6.01|7.37|5.97|0
1689008400000|2023-07-10 17:00:00|7.39|5.99|7.37|5.97|7.39|5.99|7.36|5.96|0
1689008700000|2023-07-10 17:05:00|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1689009000000|2023-07-10 17:10:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1689009300000|2023-07-10 17:15:00|7.36|5.96|7.38|5.98|7.39|5.99|7.36|5.96|0
1689009600000|2023-07-10 17:20:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1689009900000|2023-07-10 17:25:00|7.38|5.98|7.35|5.95|7.39|5.99|7.35|5.95|0
1689010200000|2023-07-10 17:30:00|7.34|5.94|7.36|5.96|7.36|5.96|7.32|5.92|0
1689010500000|2023-07-10 17:35:00|7.35|5.95|7.37|5.97|7.39|5.99|7.35|5.95|0
1689010800000|2023-07-10 17:40:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1689011100000|2023-07-10 17:45:00|7.34|5.94|7.38|5.98|7.38|5.98|7.34|5.94|0
1689011400000|2023-07-10 17:50:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1689011700000|2023-07-10 17:55:00|7.37|5.97|7.37|5.97|7.38|5.98|7.35|5.95|0
1689012000000|2023-07-10 18:00:00|7.36|5.96|7.42|6.02|7.42|6.02|7.36|5.96|0
1689012300000|2023-07-10 18:05:00|7.41|6.01|7.4|6|7.42|6.02|7.39|5.99|0
1689012600000|2023-07-10 18:10:00|7.41|6.01|7.37|5.97|7.41|6.01|7.37|5.97|0
1689012900000|2023-07-10 18:15:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1689013200000|2023-07-10 18:20:00|7.36|5.96|7.34|5.94|7.36|5.96|7.32|5.92|0
1689013500000|2023-07-10 18:25:00|7.33|5.93|7.32|5.92|7.34|5.94|7.31|5.91|0
1689013800000|2023-07-10 18:30:00|7.31|5.91|7.34|5.94|7.35|5.95|7.31|5.91|0
1689014100000|2023-07-10 18:35:00|7.35|5.95|7.37|5.97|7.37|5.97|7.34|5.94|0
1689014400000|2023-07-10 18:40:00|7.36|5.96|7.37|5.97|7.37|5.97|7.35|5.95|0
1689014700000|2023-07-10 18:45:00|7.36|5.96|7.37|5.97|7.39|5.99|7.36|5.96|0
1689015000000|2023-07-10 18:50:00|7.38|5.98|7.34|5.94|7.38|5.98|7.34|5.94|0
1689015300000|2023-07-10 18:55:00|7.33|5.93|7.33|5.93|7.34|5.94|7.32|5.92|0
1689015600000|2023-07-10 19:00:00|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1689015900000|2023-07-10 19:05:00|7.33|5.93|7.36|5.96|7.37|5.97|7.33|5.93|0
1689016200000|2023-07-10 19:10:00|7.37|5.97|7.36|5.96|7.38|5.98|7.35|5.95|0
1689016500000|2023-07-10 19:15:00|7.35|5.95|7.36|5.96|7.37|5.97|7.35|5.95|0
1689016800000|2023-07-10 19:20:00|7.35|5.95|7.37|5.97|7.38|5.98|7.35|5.95|0
1689017100000|2023-07-10 19:25:00|7.36|5.96|7.36|5.96|7.37|5.97|7.35|5.95|0
1689017400000|2023-07-10 19:30:00|7.35|5.95|7.38|5.98|7.38|5.98|7.35|5.95|0
1689017700000|2023-07-10 19:35:00|7.37|5.97|7.35|5.95|7.38|5.98|7.34|5.94|0
1689018000000|2023-07-10 19:40:00|7.36|5.96|7.37|5.97|7.37|5.97|7.35|5.95|0
1689018300000|2023-07-10 19:45:00|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1689018600000|2023-07-10 19:50:00|7.39|5.99|7.34|5.94|7.39|5.99|7.33|5.93|0
1689018900000|2023-07-10 19:55:00|7.33|5.93|7.28|5.88|7.35|5.95|7.28|5.88|0
1689019200000|2023-07-10 20:00:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1689019500000|2023-07-10 20:05:00|7.26|5.86|7.26|5.86|7.27|5.87|7.25|5.85|0
1689020100000|2023-07-10 20:15:00|7.56|5.56|7.56|5.56|7.57|5.57|7.56|5.56|0
1689020400000|2023-07-10 20:20:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1689020700000|2023-07-10 20:25:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689021000000|2023-07-10 20:30:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689021300000|2023-07-10 20:35:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689021600000|2023-07-10 20:40:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689022200000|2023-07-10 20:50:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689022500000|2023-07-10 20:55:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1689022800000|2023-07-10 21:00:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1689024600000|2023-07-10 21:30:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1689024900000|2023-07-10 21:35:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1689025200000|2023-07-10 21:40:00|7.57|5.57|7.57|5.57|7.57|5.57|7.57|5.57|0
1689026100000|2023-07-10 21:55:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1689026400000|2023-07-10 22:00:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1689027000000|2023-07-10 22:10:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1689027600000|2023-07-10 22:20:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1689028500000|2023-07-10 22:35:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1689028800000|2023-07-10 22:40:00|7.56|5.56|7.56|5.56|7.56|5.56|7.56|5.56|0
1689029400000|2023-07-10 22:50:00|7.57|5.57|7.57|5.57|7.57|5.57|7.57|5.57|0
1689029700000|2023-07-10 22:55:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689030000000|2023-07-10 23:00:00|7.58|5.58|7.58|5.58|7.58|5.58|7.57|5.57|0
1689030300000|2023-07-10 23:05:00|7.57|5.57|7.57|5.57|7.57|5.57|7.57|5.57|0
1689030600000|2023-07-10 23:10:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1689030900000|2023-07-10 23:15:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1689031800000|2023-07-10 23:30:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1689032100000|2023-07-10 23:35:00|7.59|5.59|7.58|5.58|7.59|5.59|7.57|5.57|0
1689032400000|2023-07-10 23:40:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1689032700000|2023-07-10 23:45:00|7.56|5.56|7.56|5.56|7.57|5.57|7.56|5.56|0
1689033000000|2023-07-10 23:50:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1689033600000|2023-07-11 00:00:00|7.55|5.55|7.59|5.59|7.59|5.59|7.55|5.55|0
1689033900000|2023-07-11 00:05:00|7.58|5.58|7.58|5.58|7.59|5.59|7.57|5.57|0
1689034200000|2023-07-11 00:10:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1689034500000|2023-07-11 00:15:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1689035100000|2023-07-11 00:25:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1689035400000|2023-07-11 00:30:00|7.56|5.56|7.56|5.56|7.56|5.56|7.55|5.55|0
1689035700000|2023-07-11 00:35:00|7.55|5.55|7.55|5.55|7.56|5.56|7.55|5.55|0
1689036000000|2023-07-11 00:40:00|7.54|5.54|7.54|5.54|7.55|5.55|7.53|5.53|0
1689036300000|2023-07-11 00:45:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1689037200000|2023-07-11 01:00:00|7.55|5.55|7.55|5.55|7.56|5.56|7.54|5.54|0
1689037500000|2023-07-11 01:05:00|7.54|5.54|8|6|8.12|6.12|7.54|5.54|0
1689037800000|2023-07-11 01:10:00|7.72|5.72|7.72|5.72|7.73|5.73|7.72|5.72|0
1689038100000|2023-07-11 01:15:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1689038400000|2023-07-11 01:20:00|7.71|5.71|7.7|5.7|7.72|5.72|7.7|5.7|0
1689038700000|2023-07-11 01:25:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1689039300000|2023-07-11 01:35:00|7.73|5.73|7.74|5.74|7.74|5.74|7.72|5.72|0
1689039600000|2023-07-11 01:40:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1689039900000|2023-07-11 01:45:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1689040200000|2023-07-11 01:50:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1689040500000|2023-07-11 01:55:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1689040800000|2023-07-11 02:00:00|7.75|5.75|7.75|5.75|7.75|5.75|7.74|5.74|0
1689041100000|2023-07-11 02:05:00|7.74|5.74|7.75|5.75|7.75|5.75|7.74|5.74|0
1689041400000|2023-07-11 02:10:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1689041700000|2023-07-11 02:15:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1689042000000|2023-07-11 02:20:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1689042600000|2023-07-11 02:30:00|7.72|5.72|7.73|5.73|7.73|5.73|7.72|5.72|0
1689042900000|2023-07-11 02:35:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689043200000|2023-07-11 02:40:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689043500000|2023-07-11 02:45:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689043800000|2023-07-11 02:50:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689044100000|2023-07-11 02:55:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689044400000|2023-07-11 03:00:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1689044700000|2023-07-11 03:05:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1689045000000|2023-07-11 03:10:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1689045300000|2023-07-11 03:15:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1689045600000|2023-07-11 03:20:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1689046200000|2023-07-11 03:30:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1689046500000|2023-07-11 03:35:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1689046800000|2023-07-11 03:40:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689047100000|2023-07-11 03:45:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689047400000|2023-07-11 03:50:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689047700000|2023-07-11 03:55:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689048000000|2023-07-11 04:00:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689048300000|2023-07-11 04:05:00|7.72|5.72|7.72|5.72|7.72|5.72|7.71|5.71|0
1689048900000|2023-07-11 04:15:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1689049200000|2023-07-11 04:20:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1689049800000|2023-07-11 04:30:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1689050100000|2023-07-11 04:35:00|7.71|5.71|7.71|5.71|7.71|5.71|7.71|5.71|0
1689050400000|2023-07-11 04:40:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689051000000|2023-07-11 04:50:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1689051300000|2023-07-11 04:55:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1689051600000|2023-07-11 05:00:00|7.7|5.7|7.7|5.7|7.7|5.7|7.7|5.7|0
1689052200000|2023-07-11 05:10:00|7.71|5.71|7.73|5.73|7.73|5.73|7.7|5.7|0
1689052500000|2023-07-11 05:15:00|7.72|5.72|7.72|5.72|7.74|5.74|7.72|5.72|0
1689052800000|2023-07-11 05:20:00|7.71|5.71|7.71|5.71|7.72|5.72|7.71|5.71|0
1689053400000|2023-07-11 05:30:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1689053700000|2023-07-11 05:35:00|7.68|5.68|7.68|5.68|7.69|5.69|7.68|5.68|0
1689054000000|2023-07-11 05:40:00|7.69|5.69|7.68|5.68|7.69|5.69|7.68|5.68|0
1689054300000|2023-07-11 05:45:00|7.69|5.69|7.69|5.69|7.69|5.69|7.68|5.68|0
1689054600000|2023-07-11 05:50:00|7.68|5.68|7.68|5.68|7.69|5.69|7.68|5.68|0
1689055200000|2023-07-11 06:00:00|7.67|5.67|7.64|5.64|7.67|5.67|7.64|5.64|0
1689055500000|2023-07-11 06:05:00|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1689055800000|2023-07-11 06:10:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1689056100000|2023-07-11 06:15:00|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1689056400000|2023-07-11 06:20:00|7.34|5.94|7.32|5.92|7.35|5.95|7.32|5.92|0
1689056700000|2023-07-11 06:25:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1689057000000|2023-07-11 06:30:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1689057300000|2023-07-11 06:35:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1689057600000|2023-07-11 06:40:00|7.32|5.92|7.04|5.64|8.56|7.16|7.04|5.64|0
1689057900000|2023-07-11 06:45:00|7.05|5.65|7.06|5.66|7.06|5.66|7.04|5.64|0
1689058200000|2023-07-11 06:50:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1689058500000|2023-07-11 06:55:00|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1689058800000|2023-07-11 07:00:00|7.05|5.65|7.07|5.67|7.09|5.69|7.05|5.65|0
1689059100000|2023-07-11 07:05:00|7.08|5.68|7.06|5.66|7.08|5.68|7.04|5.64|0
1689059400000|2023-07-11 07:10:00|7.07|5.67|7.06|5.66|7.08|5.68|7.06|5.66|0
1689059700000|2023-07-11 07:15:00|7.07|5.67|7.09|5.69|7.1|5.7|7.07|5.67|0
1689060000000|2023-07-11 07:20:00|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1689060300000|2023-07-11 07:25:00|7.09|5.69|7.08|5.68|7.11|5.71|7.08|5.68|0
1689060600000|2023-07-11 07:30:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1689060900000|2023-07-11 07:35:00|7.11|5.71|7.12|5.72|7.12|5.72|7.1|5.7|0
1689061200000|2023-07-11 07:40:00|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1689061500000|2023-07-11 07:45:00|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1689061800000|2023-07-11 07:50:00|7.13|5.73|7.12|5.72|7.13|5.73|7.11|5.71|0
1689062100000|2023-07-11 07:55:00|7.13|5.73|7.14|5.74|7.15|5.75|7.13|5.73|0
1689062400000|2023-07-11 08:00:00|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1689062700000|2023-07-11 08:05:00|7.15|5.75|7.12|5.72|7.15|5.75|7.12|5.72|0
1689063000000|2023-07-11 08:10:00|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1689063300000|2023-07-11 08:15:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1689063600000|2023-07-11 08:20:00|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1689063900000|2023-07-11 08:25:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1689064200000|2023-07-11 08:30:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1689064500000|2023-07-11 08:35:00|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1689064800000|2023-07-11 08:40:00|7.18|5.78|7.18|5.78|7.19|5.79|7.17|5.77|0
1689065100000|2023-07-11 08:45:00|7.19|5.79|7.18|5.78|7.2|5.8|7.18|5.78|0
1689065400000|2023-07-11 08:50:00|7.19|5.79|7.18|5.78|7.2|5.8|7.18|5.78|0
1689065700000|2023-07-11 08:55:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1689066000000|2023-07-11 09:00:00|7.17|5.77|7.17|5.77|7.19|5.79|7.16|5.76|0
1689066300000|2023-07-11 09:05:00|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1689066600000|2023-07-11 09:10:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1689066900000|2023-07-11 09:15:00|7.15|5.75|7.17|5.77|7.17|5.77|7.14|5.74|0
1689067200000|2023-07-11 09:20:00|7.16|5.76|7.14|5.74|7.17|5.77|7.14|5.74|0
1689067500000|2023-07-11 09:25:00|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1689067800000|2023-07-11 09:30:00|7.12|5.72|7.11|5.71|7.14|5.74|7.11|5.71|0
1689068100000|2023-07-11 09:35:00|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1689068400000|2023-07-11 09:40:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1689068700000|2023-07-11 09:45:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1689069000000|2023-07-11 09:50:00|7.08|5.68|7.07|5.67|7.09|5.69|7.07|5.67|0
1689069300000|2023-07-11 09:55:00|7.08|5.68|7.07|5.67|7.08|5.68|7.06|5.66|0
1689069600000|2023-07-11 10:00:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1689069900000|2023-07-11 10:05:00|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1689070200000|2023-07-11 10:10:00|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1689070500000|2023-07-11 10:15:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1689070800000|2023-07-11 10:20:00|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1689071100000|2023-07-11 10:25:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1689071400000|2023-07-11 10:30:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1689071700000|2023-07-11 10:35:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1689072000000|2023-07-11 10:40:00|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1689072300000|2023-07-11 10:45:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1689072600000|2023-07-11 10:50:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1689072900000|2023-07-11 10:55:00|7.09|5.69|7.1|5.7|7.1|5.7|7.08|5.68|0
1689073200000|2023-07-11 11:00:00|7.09|5.69|7.08|5.68|7.1|5.7|7.08|5.68|0
1689073500000|2023-07-11 11:05:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1689073800000|2023-07-11 11:10:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1689074100000|2023-07-11 11:15:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1689074400000|2023-07-11 11:20:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1689074700000|2023-07-11 11:25:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1689075000000|2023-07-11 11:30:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1689075300000|2023-07-11 11:35:00|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1689075600000|2023-07-11 11:40:00|7.05|5.65|7.05|5.65|7.07|5.67|7.05|5.65|0
1689075900000|2023-07-11 11:45:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1689076200000|2023-07-11 11:50:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1689076500000|2023-07-11 11:55:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1689076800000|2023-07-11 12:00:00|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1689077100000|2023-07-11 12:05:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1689077400000|2023-07-11 12:10:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1689077700000|2023-07-11 12:15:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1689078000000|2023-07-11 12:20:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1689078300000|2023-07-11 12:25:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1689078600000|2023-07-11 12:30:00|7.02|5.62|6.99|5.59|7.03|5.63|6.99|5.59|0
1689078900000|2023-07-11 12:35:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1689079200000|2023-07-11 12:40:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1689079500000|2023-07-11 12:45:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1689079800000|2023-07-11 12:50:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1689080100000|2023-07-11 12:55:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1689080400000|2023-07-11 13:00:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1689080700000|2023-07-11 13:05:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1689081000000|2023-07-11 13:10:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1689081300000|2023-07-11 13:15:00|7.01|5.61|7.02|5.62|7.03|5.63|7|5.6|0
1689081600000|2023-07-11 13:20:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1689081900000|2023-07-11 13:25:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1689082200000|2023-07-11 13:30:00|7.04|5.64|7|5.6|7.05|5.65|7|5.6|0
1689082500000|2023-07-11 13:35:00|6.99|5.59|6.98|5.58|7.01|5.61|6.98|5.58|0
1689082800000|2023-07-11 13:40:00|6.97|5.57|6.89|5.49|7.12|5.72|6.88|5.48|0
1689083100000|2023-07-11 13:45:00|6.9|5.5|6.87|5.47|6.9|5.5|6.86|5.46|0
1689083400000|2023-07-11 13:50:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1689083700000|2023-07-11 13:55:00|6.87|5.47|6.85|5.45|6.9|5.5|6.85|5.45|0
1689084000000|2023-07-11 14:00:00|6.86|5.46|6.92|5.52|6.92|5.52|6.86|5.46|0
1689084300000|2023-07-11 14:05:00|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1689084600000|2023-07-11 14:10:00|6.91|5.51|6.94|5.54|6.95|5.55|6.91|5.51|0
1689084900000|2023-07-11 14:15:00|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1689085200000|2023-07-11 14:20:00|6.87|5.47|6.86|5.46|6.89|5.49|6.85|5.45|0
1689085500000|2023-07-11 14:25:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1689085800000|2023-07-11 14:30:00|6.87|5.47|6.88|5.48|6.88|5.48|6.85|5.45|0
1689086100000|2023-07-11 14:35:00|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1689086400000|2023-07-11 14:40:00|6.83|5.43|6.81|5.41|6.85|5.45|6.81|5.41|0
1689086700000|2023-07-11 14:45:00|6.82|5.42|6.81|5.41|6.84|5.44|6.8|5.4|0
1689087000000|2023-07-11 14:50:00|6.82|5.42|6.82|5.42|6.84|5.44|6.81|5.41|0
1689087300000|2023-07-11 14:55:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1689087600000|2023-07-11 15:00:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1689087900000|2023-07-11 15:05:00|6.8|5.4|6.82|5.42|6.83|5.43|6.8|5.4|0
1689088200000|2023-07-11 15:10:00|6.81|5.41|6.79|5.39|6.82|5.42|6.78|5.38|0
1689088500000|2023-07-11 15:15:00|6.78|5.38|6.82|5.42|6.83|5.43|6.78|5.38|0
1689088800000|2023-07-11 15:20:00|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1689089100000|2023-07-11 15:25:00|6.82|5.42|6.7|5.3|6.82|5.42|6.68|5.28|0
1689089400000|2023-07-11 15:30:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1689089700000|2023-07-11 15:35:00|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1689090000000|2023-07-11 15:40:00|6.7|5.3|6.69|5.29|6.71|5.31|6.68|5.28|0
1689090300000|2023-07-11 15:45:00|6.7|5.3|6.65|5.25|6.7|5.3|6.65|5.25|0
1689090600000|2023-07-11 15:50:00|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1689090900000|2023-07-11 15:55:00|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1689091200000|2023-07-11 16:00:00|6.59|5.19|6.58|5.18|6.6|5.2|6.57|5.17|0
1689091500000|2023-07-11 16:05:00|6.59|5.19|6.61|5.21|6.62|5.22|6.58|5.18|0
1689091800000|2023-07-11 16:10:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1689092100000|2023-07-11 16:15:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1689092400000|2023-07-11 16:20:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689092700000|2023-07-11 16:25:00|6.6|5.2|6.66|5.26|6.7|5.3|6.6|5.2|0
1689093000000|2023-07-11 16:30:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1689093300000|2023-07-11 16:35:00|6.65|5.25|6.65|5.25|6.67|5.27|6.65|5.25|0
1689093600000|2023-07-11 16:40:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1689093900000|2023-07-11 16:45:00|6.65|5.25|6.64|5.24|6.67|5.27|6.64|5.24|0
1689094200000|2023-07-11 16:50:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1689094500000|2023-07-11 16:55:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1689094800000|2023-07-11 17:00:00|6.62|5.22|6.61|5.21|6.63|5.23|6.61|5.21|0
1689095100000|2023-07-11 17:05:00|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1689095400000|2023-07-11 17:10:00|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1689095700000|2023-07-11 17:15:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1689096000000|2023-07-11 17:20:00|6.66|5.26|6.68|5.28|6.69|5.29|6.66|5.26|0
1689096300000|2023-07-11 17:25:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1689096600000|2023-07-11 17:30:00|6.65|5.25|6.66|5.26|6.67|5.27|6.65|5.25|0
1689096900000|2023-07-11 17:35:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1689097200000|2023-07-11 17:40:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1689097500000|2023-07-11 17:45:00|6.67|5.27|6.66|5.26|6.69|5.29|6.66|5.26|0
1689097800000|2023-07-11 17:50:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1689098100000|2023-07-11 17:55:00|6.67|5.27|6.64|5.24|6.67|5.27|6.63|5.23|0
1689098400000|2023-07-11 18:00:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689098700000|2023-07-11 18:05:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1689099000000|2023-07-11 18:10:00|6.65|5.25|6.66|5.26|6.68|5.28|6.65|5.25|0
1689099300000|2023-07-11 18:15:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1689099600000|2023-07-11 18:20:00|6.69|5.29|6.7|5.3|6.71|5.31|6.68|5.28|0
1689099900000|2023-07-11 18:25:00|6.71|5.31|6.67|5.27|6.72|5.32|6.67|5.27|0
1689100200000|2023-07-11 18:30:00|6.66|5.26|6.69|5.29|6.69|5.29|6.66|5.26|0
1689100500000|2023-07-11 18:35:00|6.7|5.3|6.68|5.28|6.71|5.31|6.68|5.28|0
1689100800000|2023-07-11 18:40:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1689101100000|2023-07-11 18:45:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1689101400000|2023-07-11 18:50:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1689101700000|2023-07-11 18:55:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1689102000000|2023-07-11 19:00:00|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1689102300000|2023-07-11 19:05:00|6.6|5.2|6.61|5.21|6.63|5.23|6.6|5.2|0
1689102600000|2023-07-11 19:10:00|6.62|5.22|6.62|5.22|6.62|5.22|6.6|5.2|0
1689102900000|2023-07-11 19:15:00|6.61|5.21|6.59|5.19|6.62|5.22|6.58|5.18|0
1689103200000|2023-07-11 19:20:00|6.58|5.18|6.58|5.18|6.6|5.2|6.57|5.17|0
1689103500000|2023-07-11 19:25:00|6.59|5.19|6.78|5.38|6.79|5.39|6.58|5.18|0
1689103800000|2023-07-11 19:30:00|6.79|5.39|6.81|5.41|6.82|5.42|6.78|5.38|0
1689104100000|2023-07-11 19:35:00|6.8|5.4|6.78|5.38|6.8|5.4|6.77|5.37|0
1689104400000|2023-07-11 19:40:00|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1689104700000|2023-07-11 19:45:00|6.72|5.32|6.65|5.25|6.73|5.33|6.65|5.25|0
1689105000000|2023-07-11 19:50:00|6.64|5.24|6.81|5.41|6.83|5.43|6.63|5.23|0
1689105300000|2023-07-11 19:55:00|6.82|5.42|6.79|5.39|6.82|5.42|6.77|5.37|0
1689105600000|2023-07-11 20:00:00|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1689105900000|2023-07-11 20:05:00|6.82|5.42|6.81|5.41|6.82|5.42|6.8|5.4|0
1689106200000|2023-07-11 20:10:00|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1689106500000|2023-07-11 20:15:00|7.11|5.11|7.1|5.1|7.11|5.11|7.1|5.1|0
1689106800000|2023-07-11 20:20:00|7.11|5.11|7.1|5.1|7.11|5.11|7.1|5.1|0
1689109500000|2023-07-11 21:05:00|7.09|5.09|7.09|5.09|7.09|5.09|7.09|5.09|0
1689110100000|2023-07-11 21:15:00|7.1|5.1|7.09|5.09|7.1|5.1|7.09|5.09|0
1689110700000|2023-07-11 21:25:00|7.1|5.1|7.09|5.09|7.1|5.1|7.09|5.09|0
1689111600000|2023-07-11 21:40:00|7.1|5.1|7.1|5.1|7.1|5.1|7.1|5.1|0
1689112200000|2023-07-11 21:50:00|7.09|5.09|7.1|5.1|7.1|5.1|7.09|5.09|0
1689112800000|2023-07-11 22:00:00|7.11|5.11|7.11|5.11|7.12|5.12|7.1|5.1|0
1689113100000|2023-07-11 22:05:00|7.1|5.1|7.09|5.09|7.1|5.1|7.09|5.09|0
1689113400000|2023-07-11 22:10:00|7.08|5.08|7.08|5.08|7.09|5.09|7.08|5.08|0
1689113700000|2023-07-11 22:15:00|7.09|5.09|7.09|5.09|7.09|5.09|7.08|5.08|0
1689114000000|2023-07-11 22:20:00|7.08|5.08|7.08|5.08|7.08|5.08|7.08|5.08|0
1689114300000|2023-07-11 22:25:00|7.09|5.09|7.09|5.09|7.09|5.09|7.09|5.09|0
1689114600000|2023-07-11 22:30:00|7.08|5.08|7.09|5.09|7.09|5.09|7.08|5.08|0
1689114900000|2023-07-11 22:35:00|7.08|5.08|7.09|5.09|7.09|5.09|7.08|5.08|0
1689115200000|2023-07-11 22:40:00|7.08|5.08|7.08|5.08|7.08|5.08|7.08|5.08|0
1689115500000|2023-07-11 22:45:00|7.09|5.09|7.08|5.08|7.09|5.09|7.08|5.08|0
1689116100000|2023-07-11 22:55:00|7.07|5.07|7.07|5.07|7.07|5.07|7.07|5.07|0
1689116400000|2023-07-11 23:00:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1689116700000|2023-07-11 23:05:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1689117300000|2023-07-11 23:15:00|7.06|5.06|7.07|5.07|7.07|5.07|7.05|5.05|0
1689117600000|2023-07-11 23:20:00|7.06|5.06|7.08|5.08|7.08|5.08|7.06|5.06|0
1689117900000|2023-07-11 23:25:00|7.09|5.09|7.09|5.09|7.1|5.1|7.08|5.08|0
1689118200000|2023-07-11 23:30:00|7.1|5.1|7.09|5.09|7.1|5.1|7.08|5.08|0
1689118800000|2023-07-11 23:40:00|7.08|5.08|7.08|5.08|7.08|5.08|7.08|5.08|0
1689119100000|2023-07-11 23:45:00|7.09|5.09|7.09|5.09|7.09|5.09|7.08|5.08|0
1689119400000|2023-07-11 23:50:00|7.08|5.08|7.09|5.09|7.09|5.09|7.08|5.08|0
1689120000000|2023-07-12 00:00:00|7.1|5.1|7.09|5.09|7.1|5.1|7.08|5.08|0
1689120300000|2023-07-12 00:05:00|7.08|5.08|7.08|5.08|7.09|5.09|7.08|5.08|0
1689120600000|2023-07-12 00:10:00|7.09|5.09|7.09|5.09|7.1|5.1|7.08|5.08|0
1689120900000|2023-07-12 00:15:00|7.1|5.1|7.1|5.1|7.1|5.1|7.09|5.09|0
1689121200000|2023-07-12 00:20:00|7.09|5.09|7.1|5.1|7.1|5.1|7.09|5.09|0
1689121500000|2023-07-12 00:25:00|7.09|5.09|7.09|5.09|7.1|5.1|7.09|5.09|0
1689121800000|2023-07-12 00:30:00|7.34|5.34|7.36|5.36|7.36|5.36|7.34|5.34|0
1689122100000|2023-07-12 00:35:00|7.35|5.35|7.36|5.36|7.36|5.36|7.35|5.35|0
1689122400000|2023-07-12 00:40:00|7.37|5.37|7.36|5.36|7.37|5.37|7.35|5.35|0
1689123000000|2023-07-12 00:50:00|7.35|5.35|7.35|5.35|7.36|5.36|7.35|5.35|0
1689123300000|2023-07-12 00:55:00|7.36|5.36|7.35|5.35|7.36|5.36|7.34|5.34|0
1689123600000|2023-07-12 01:00:00|7.36|5.36|7.34|5.34|7.36|5.36|7.34|5.34|0
1689123900000|2023-07-12 01:05:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1689124200000|2023-07-12 01:10:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1689124500000|2023-07-12 01:15:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1689124800000|2023-07-12 01:20:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1689125100000|2023-07-12 01:25:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1689125400000|2023-07-12 01:30:00|7.36|5.36|7.36|5.36|7.36|5.36|7.35|5.35|0
1689125700000|2023-07-12 01:35:00|7.35|5.35|7.35|5.35|7.36|5.36|7.35|5.35|0
1689126000000|2023-07-12 01:40:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1689126300000|2023-07-12 01:45:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1689126600000|2023-07-12 01:50:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1689126900000|2023-07-12 01:55:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1689127500000|2023-07-12 02:05:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1689127800000|2023-07-12 02:10:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1689128400000|2023-07-12 02:20:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1689128700000|2023-07-12 02:25:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1689129000000|2023-07-12 02:30:00|7.34|5.34|7.32|5.32|7.34|5.34|7.32|5.32|0
1689129600000|2023-07-12 02:40:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1689130200000|2023-07-12 02:50:00|7.31|5.31|7.31|5.31|7.31|5.31|7.31|5.31|0
1689130500000|2023-07-12 02:55:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1689130800000|2023-07-12 03:00:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1689131100000|2023-07-12 03:05:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1689132000000|2023-07-12 03:20:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689132300000|2023-07-12 03:25:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1689132600000|2023-07-12 03:30:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689132900000|2023-07-12 03:35:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689133200000|2023-07-12 03:40:00|7.3|5.3|7.31|5.31|7.31|5.31|7.29|5.29|0
1689133500000|2023-07-12 03:45:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1689133800000|2023-07-12 03:50:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1689134100000|2023-07-12 03:55:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689134400000|2023-07-12 04:00:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1689135300000|2023-07-12 04:15:00|7.29|5.29|7.28|5.28|7.3|5.3|7.28|5.28|0
1689135600000|2023-07-12 04:20:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1689135900000|2023-07-12 04:25:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1689136200000|2023-07-12 04:30:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1689136800000|2023-07-12 04:40:00|7.29|5.29|7.29|5.29|7.29|5.29|7.28|5.28|0
1689137100000|2023-07-12 04:45:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1689137700000|2023-07-12 04:55:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1689138000000|2023-07-12 05:00:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1689138300000|2023-07-12 05:05:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1689138600000|2023-07-12 05:10:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1689138900000|2023-07-12 05:15:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1689139200000|2023-07-12 05:20:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1689139500000|2023-07-12 05:25:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1689139800000|2023-07-12 05:30:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1689140100000|2023-07-12 05:35:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1689140400000|2023-07-12 05:40:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1689140700000|2023-07-12 05:45:00|7.29|5.29|7.29|5.29|7.29|5.29|7.28|5.28|0
1689141000000|2023-07-12 05:50:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1689141300000|2023-07-12 05:55:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1689141600000|2023-07-12 06:00:00|7.29|5.29|7.26|5.26|7.29|5.29|7.26|5.26|0
1689141900000|2023-07-12 06:05:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1689142200000|2023-07-12 06:10:00|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1689142500000|2023-07-12 06:15:00|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1689142800000|2023-07-12 06:20:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1689143100000|2023-07-12 06:25:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1689143400000|2023-07-12 06:30:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1689143700000|2023-07-12 06:35:00|7|5.6|7|5.6|7|5.6|7|5.6|0
1689144300000|2023-07-12 06:45:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1689144900000|2023-07-12 06:55:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1689145200000|2023-07-12 07:00:00|6.99|5.59|6.99|5.59|7|5.6|6.98|5.58|0
1689145500000|2023-07-12 07:05:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1689145800000|2023-07-12 07:10:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1689146100000|2023-07-12 07:15:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1689146400000|2023-07-12 07:20:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1689146700000|2023-07-12 07:25:00|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1689147000000|2023-07-12 07:30:00|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1689147300000|2023-07-12 07:35:00|6.96|5.56|6.96|5.56|6.97|5.57|6.96|5.56|0
1689147600000|2023-07-12 07:40:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1689147900000|2023-07-12 07:45:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1689148200000|2023-07-12 07:50:00|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1689148500000|2023-07-12 07:55:00|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1689148800000|2023-07-12 08:00:00|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1689149100000|2023-07-12 08:05:00|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1689149400000|2023-07-12 08:10:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1689149700000|2023-07-12 08:15:00|6.95|5.55|6.94|5.54|6.95|5.55|6.93|5.53|0
1689150000000|2023-07-12 08:20:00|6.95|5.55|6.96|5.56|6.96|5.56|6.94|5.54|0
1689150300000|2023-07-12 08:25:00|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1689150600000|2023-07-12 08:30:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1689150900000|2023-07-12 08:35:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1689151200000|2023-07-12 08:40:00|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1689151800000|2023-07-12 08:50:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1689152400000|2023-07-12 09:00:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1689152700000|2023-07-12 09:05:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689153000000|2023-07-12 09:10:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1689153300000|2023-07-12 09:15:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689153600000|2023-07-12 09:20:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1689153900000|2023-07-12 09:25:00|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1689154200000|2023-07-12 09:30:00|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1689154500000|2023-07-12 09:35:00|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1689154800000|2023-07-12 09:40:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1689155100000|2023-07-12 09:45:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1689155400000|2023-07-12 09:50:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1689155700000|2023-07-12 09:55:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1689156000000|2023-07-12 10:00:00|6.92|5.52|6.93|5.53|6.93|5.53|6.91|5.51|0
1689156600000|2023-07-12 10:10:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689156900000|2023-07-12 10:15:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689157500000|2023-07-12 10:25:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1689158100000|2023-07-12 10:35:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689158400000|2023-07-12 10:40:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689159000000|2023-07-12 10:50:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1689159300000|2023-07-12 10:55:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1689159600000|2023-07-12 11:00:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1689159900000|2023-07-12 11:05:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1689160200000|2023-07-12 11:10:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1689160500000|2023-07-12 11:15:00|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1689160800000|2023-07-12 11:20:00|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1689161100000|2023-07-12 11:25:00|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1689161400000|2023-07-12 11:30:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1689161700000|2023-07-12 11:35:00|6.88|5.48|6.93|5.53|7.03|5.63|6.87|5.47|0
1689162000000|2023-07-12 11:40:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1689162600000|2023-07-12 11:50:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689162900000|2023-07-12 11:55:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689163200000|2023-07-12 12:00:00|6.92|5.52|6.93|5.53|6.94|5.54|6.91|5.51|0
1689163500000|2023-07-12 12:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689163800000|2023-07-12 12:10:00|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1689164100000|2023-07-12 12:15:00|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1689164400000|2023-07-12 12:20:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1689164700000|2023-07-12 12:25:00|6.96|5.56|6.94|5.54|6.96|5.56|6.93|5.53|0
1689165000000|2023-07-12 12:30:00|6.85|5.45|6.62|5.22|7.04|5.64|6.6|5.2|0
1689165300000|2023-07-12 12:35:00|6.61|5.21|6.58|5.18|6.62|5.22|6.56|5.16|0
1689165600000|2023-07-12 12:40:00|6.57|5.17|6.63|5.23|6.64|5.24|6.57|5.17|0
1689165900000|2023-07-12 12:45:00|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1689166200000|2023-07-12 12:50:00|6.63|5.23|6.67|5.27|6.68|5.28|6.62|5.22|0
1689166500000|2023-07-12 12:55:00|6.66|5.26|6.61|5.21|6.66|5.26|6.61|5.21|0
1689166800000|2023-07-12 13:00:00|6.6|5.2|6.58|5.18|6.61|5.21|6.57|5.17|0
1689167100000|2023-07-12 13:05:00|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1689167400000|2023-07-12 13:10:00|6.58|5.18|6.53|5.13|6.59|5.19|6.53|5.13|0
1689167700000|2023-07-12 13:15:00|6.54|5.14|6.52|5.12|6.54|5.14|6.51|5.11|0
1689168000000|2023-07-12 13:20:00|6.53|5.13|6.54|5.14|6.55|5.15|6.53|5.13|0
1689168300000|2023-07-12 13:25:00|6.55|5.15|6.54|5.14|6.55|5.15|6.52|5.12|0
1689168600000|2023-07-12 13:30:00|6.53|5.13|6.7|5.3|6.7|5.3|6.5|5.1|0
1689168900000|2023-07-12 13:35:00|6.69|5.29|6.73|5.33|6.73|5.33|6.67|5.27|0
1689169200000|2023-07-12 13:40:00|6.74|5.34|6.71|5.31|6.76|5.36|6.7|5.3|0
1689169500000|2023-07-12 13:45:00|6.72|5.32|6.66|5.26|6.72|5.32|6.65|5.25|0
1689169800000|2023-07-12 13:50:00|6.65|5.25|6.65|5.25|6.68|5.28|6.64|5.24|0
1689170100000|2023-07-12 13:55:00|6.66|5.26|6.65|5.25|6.67|5.27|6.64|5.24|0
1689170400000|2023-07-12 14:00:00|6.66|5.26|6.66|5.26|6.68|5.28|6.65|5.25|0
1689170700000|2023-07-12 14:05:00|6.67|5.27|6.64|5.24|6.69|5.29|6.64|5.24|0
1689171000000|2023-07-12 14:10:00|6.65|5.25|6.63|5.23|6.65|5.25|6.62|5.22|0
1689171300000|2023-07-12 14:15:00|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1689171600000|2023-07-12 14:20:00|6.61|5.21|6.63|5.23|6.64|5.24|6.61|5.21|0
1689171900000|2023-07-12 14:25:00|6.64|5.24|6.62|5.22|6.66|5.26|6.62|5.22|0
1689172200000|2023-07-12 14:30:00|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1689172500000|2023-07-12 14:35:00|6.64|5.24|6.61|5.21|6.64|5.24|6.61|5.21|0
1689172800000|2023-07-12 14:40:00|6.6|5.2|6.61|5.21|6.63|5.23|6.6|5.2|0
1689173100000|2023-07-12 14:45:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1689173400000|2023-07-12 14:50:00|6.61|5.21|6.63|5.23|6.64|5.24|6.6|5.2|0
1689173700000|2023-07-12 14:55:00|6.64|5.24|6.64|5.24|6.66|5.26|6.63|5.23|0
1689174000000|2023-07-12 15:00:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1689174300000|2023-07-12 15:05:00|6.65|5.25|6.67|5.27|6.67|5.27|6.64|5.24|0
1689174600000|2023-07-12 15:10:00|6.68|5.28|6.65|5.25|6.68|5.28|6.64|5.24|0
1689174900000|2023-07-12 15:15:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1689175200000|2023-07-12 15:20:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1689175500000|2023-07-12 15:25:00|6.65|5.25|6.57|5.17|6.67|5.27|6.57|5.17|0
1689175800000|2023-07-12 15:30:00|6.58|5.18|6.59|5.19|6.59|5.19|6.56|5.16|0
1689176100000|2023-07-12 15:35:00|6.58|5.18|6.63|5.23|6.64|5.24|6.58|5.18|0
1689176400000|2023-07-12 15:40:00|6.64|5.24|6.69|5.29|6.73|5.33|6.64|5.24|0
1689176700000|2023-07-12 15:45:00|6.7|5.3|6.65|5.25|6.72|5.32|6.65|5.25|0
1689177000000|2023-07-12 15:50:00|6.66|5.26|6.68|5.28|6.72|5.32|6.65|5.25|0
1689177300000|2023-07-12 15:55:00|6.69|5.29|6.72|5.32|6.74|5.34|6.67|5.27|0
1689177600000|2023-07-12 16:00:00|6.73|5.33|6.73|5.33|6.75|5.35|6.69|5.29|0
1689177900000|2023-07-12 16:05:00|6.72|5.32|6.72|5.32|6.74|5.34|6.71|5.31|0
1689178200000|2023-07-12 16:10:00|6.73|5.33|6.67|5.27|6.74|5.34|6.66|5.26|0
1689178500000|2023-07-12 16:15:00|6.68|5.28|6.72|5.32|6.72|5.32|6.67|5.27|0
1689178800000|2023-07-12 16:20:00|6.71|5.31|6.69|5.29|6.72|5.32|6.69|5.29|0
1689179100000|2023-07-12 16:25:00|6.7|5.3|6.7|5.3|6.72|5.32|6.69|5.29|0
1689179400000|2023-07-12 16:30:00|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1689179700000|2023-07-12 16:35:00|6.67|5.27|6.64|5.24|6.68|5.28|6.64|5.24|0
1689180000000|2023-07-12 16:40:00|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1689180300000|2023-07-12 16:45:00|6.67|5.27|6.63|5.23|6.67|5.27|6.62|5.22|0
1689180600000|2023-07-12 16:50:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1689180900000|2023-07-12 16:55:00|6.62|5.22|6.65|5.25|6.66|5.26|6.62|5.22|0
1689181200000|2023-07-12 17:00:00|6.64|5.24|6.64|5.24|6.65|5.25|6.62|5.22|0
1689181500000|2023-07-12 17:05:00|6.65|5.25|6.65|5.25|6.67|5.27|6.63|5.23|0
1689181800000|2023-07-12 17:10:00|6.66|5.26|6.64|5.24|6.67|5.27|6.64|5.24|0
1689182100000|2023-07-12 17:15:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1689182400000|2023-07-12 17:20:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689182700000|2023-07-12 17:25:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689183000000|2023-07-12 17:30:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1689183300000|2023-07-12 17:35:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689183600000|2023-07-12 17:40:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689183900000|2023-07-12 17:45:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1689184200000|2023-07-12 17:50:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689184500000|2023-07-12 17:55:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1689184800000|2023-07-12 18:00:00|6.6|5.2|6.6|5.2|6.62|5.22|6.59|5.19|0
1689185100000|2023-07-12 18:05:00|6.61|5.21|6.58|5.18|6.61|5.21|6.57|5.17|0
1689185400000|2023-07-12 18:10:00|6.59|5.19|6.56|5.16|6.59|5.19|6.55|5.15|0
1689185700000|2023-07-12 18:15:00|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1689186000000|2023-07-12 18:20:00|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1689186300000|2023-07-12 18:25:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1689186600000|2023-07-12 18:30:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1689186900000|2023-07-12 18:35:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1689187200000|2023-07-12 18:40:00|6.57|5.17|6.57|5.17|6.6|5.2|6.57|5.17|0
1689187500000|2023-07-12 18:45:00|6.58|5.18|6.6|5.2|6.61|5.21|6.58|5.18|0
1689187800000|2023-07-12 18:50:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1689188100000|2023-07-12 18:55:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1689188400000|2023-07-12 19:00:00|6.59|5.19|6.6|5.2|6.62|5.22|6.59|5.19|0
1689188700000|2023-07-12 19:05:00|6.61|5.21|6.6|5.2|6.62|5.22|6.59|5.19|0
1689189000000|2023-07-12 19:10:00|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1689189300000|2023-07-12 19:15:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689189600000|2023-07-12 19:20:00|6.62|5.22|6.68|5.28|6.69|5.29|6.62|5.22|0
1689189900000|2023-07-12 19:25:00|6.69|5.29|6.66|5.26|6.71|5.31|6.66|5.26|0
1689190200000|2023-07-12 19:30:00|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1689190500000|2023-07-12 19:35:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1689190800000|2023-07-12 19:40:00|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1689191100000|2023-07-12 19:45:00|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1689191400000|2023-07-12 19:50:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1689191700000|2023-07-12 19:55:00|6.63|5.23|6.62|5.22|6.66|5.26|6.62|5.22|0
1689192000000|2023-07-12 20:00:00|6.61|5.21|6.55|5.15|6.62|5.22|6.55|5.15|0
1689192300000|2023-07-12 20:05:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1689192600000|2023-07-12 20:10:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1689192900000|2023-07-12 20:15:00|6.85|4.85|6.84|4.84|6.85|4.85|6.83|4.83|0
1689193200000|2023-07-12 20:20:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689193500000|2023-07-12 20:25:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689194700000|2023-07-12 20:45:00|6.85|4.85|6.85|4.85|6.85|4.85|6.85|4.85|0
1689195300000|2023-07-12 20:55:00|6.84|4.84|6.86|4.86|6.86|4.86|6.84|4.84|0
1689195600000|2023-07-12 21:00:00|6.85|4.85|6.85|4.85|6.85|4.85|6.85|4.85|0
1689195900000|2023-07-12 21:05:00|6.84|4.84|6.84|4.84|6.84|4.84|6.84|4.84|0
1689196200000|2023-07-12 21:10:00|6.85|4.85|6.85|4.85|6.85|4.85|6.85|4.85|0
1689199200000|2023-07-12 22:00:00|6.84|4.84|6.83|4.83|6.85|4.85|6.83|4.83|0
1689199500000|2023-07-12 22:05:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1689199800000|2023-07-12 22:10:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1689200400000|2023-07-12 22:20:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1689200700000|2023-07-12 22:25:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1689201300000|2023-07-12 22:35:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1689201600000|2023-07-12 22:40:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1689202200000|2023-07-12 22:50:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1689202500000|2023-07-12 22:55:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689202800000|2023-07-12 23:00:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689203100000|2023-07-12 23:05:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689203400000|2023-07-12 23:10:00|6.82|4.82|6.82|4.82|6.82|4.82|6.82|4.82|0
1689203700000|2023-07-12 23:15:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1689204300000|2023-07-12 23:25:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1689204600000|2023-07-12 23:30:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1689204900000|2023-07-12 23:35:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1689205200000|2023-07-12 23:40:00|6.81|4.81|6.8|4.8|6.82|4.82|6.8|4.8|0
1689205500000|2023-07-12 23:45:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1689206100000|2023-07-12 23:55:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689206400000|2023-07-13 00:00:00|6.82|4.82|6.81|4.81|6.82|4.82|6.8|4.8|0
1689206700000|2023-07-13 00:05:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1689207000000|2023-07-13 00:10:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689207300000|2023-07-13 00:15:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1689207600000|2023-07-13 00:20:00|6.8|4.8|6.8|4.8|6.81|4.81|6.79|4.79|0
1689207900000|2023-07-13 00:25:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1689208200000|2023-07-13 00:30:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1689208800000|2023-07-13 00:40:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1689209100000|2023-07-13 00:45:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1689209700000|2023-07-13 00:55:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1689210000000|2023-07-13 01:00:00|6.8|4.8|6.8|4.8|6.8|4.8|6.79|4.79|0
1689210300000|2023-07-13 01:05:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1689210600000|2023-07-13 01:10:00|6.79|4.79|6.85|4.85|6.9|4.9|6.79|4.79|0
1689210900000|2023-07-13 01:15:00|6.86|4.86|6.86|4.86|6.86|4.86|6.85|4.85|0
1689211200000|2023-07-13 01:20:00|6.85|4.85|6.86|4.86|6.87|4.87|6.85|4.85|0
1689211500000|2023-07-13 01:25:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1689211800000|2023-07-13 01:30:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1689212100000|2023-07-13 01:35:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1689212400000|2023-07-13 01:40:00|6.86|4.86|6.86|4.86|6.87|4.87|6.86|4.86|0
1689212700000|2023-07-13 01:45:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1689213300000|2023-07-13 01:55:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1689213600000|2023-07-13 02:00:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1689213900000|2023-07-13 02:05:00|6.84|4.84|6.84|4.84|6.85|4.85|6.84|4.84|0
1689214200000|2023-07-13 02:10:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689214500000|2023-07-13 02:15:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1689214800000|2023-07-13 02:20:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1689215100000|2023-07-13 02:25:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1689215400000|2023-07-13 02:30:00|6.84|4.84|6.84|4.84|6.84|4.84|6.84|4.84|0
1689215700000|2023-07-13 02:35:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689216000000|2023-07-13 02:40:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689216300000|2023-07-13 02:45:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1689216600000|2023-07-13 02:50:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1689217200000|2023-07-13 03:00:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1689217500000|2023-07-13 03:05:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1689217800000|2023-07-13 03:10:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689218100000|2023-07-13 03:15:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689218400000|2023-07-13 03:20:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689218700000|2023-07-13 03:25:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689219000000|2023-07-13 03:30:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1689219600000|2023-07-13 03:40:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689219900000|2023-07-13 03:45:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1689220200000|2023-07-13 03:50:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1689220500000|2023-07-13 03:55:00|6.79|4.79|6.79|4.79|6.79|4.79|6.79|4.79|0
1689221400000|2023-07-13 04:10:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1689221700000|2023-07-13 04:15:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1689222600000|2023-07-13 04:30:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1689223200000|2023-07-13 04:40:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1689223500000|2023-07-13 04:45:00|6.79|4.79|6.79|4.79|6.79|4.79|6.79|4.79|0
1689223800000|2023-07-13 04:50:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1689224100000|2023-07-13 04:55:00|6.8|4.8|6.8|4.8|6.81|4.81|6.79|4.79|0
1689224400000|2023-07-13 05:00:00|6.81|4.81|6.81|4.81|6.81|4.81|6.8|4.8|0
1689224700000|2023-07-13 05:05:00|6.8|4.8|6.81|4.81|6.82|4.82|6.8|4.8|0
1689225000000|2023-07-13 05:10:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1689225300000|2023-07-13 05:15:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1689225600000|2023-07-13 05:20:00|6.79|4.79|6.79|4.79|6.79|4.79|6.79|4.79|0
1689225900000|2023-07-13 05:25:00|6.8|4.8|6.8|4.8|6.8|4.8|6.79|4.79|0
1689226200000|2023-07-13 05:30:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1689226500000|2023-07-13 05:35:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1689226800000|2023-07-13 05:40:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1689227100000|2023-07-13 05:45:00|6.79|4.79|6.8|4.8|6.8|4.8|6.78|4.78|0
1689228000000|2023-07-13 06:00:00|6.81|4.81|6.81|4.81|6.82|4.82|6.8|4.8|0
1689228300000|2023-07-13 06:05:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1689228600000|2023-07-13 06:10:00|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1689228900000|2023-07-13 06:15:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1689229200000|2023-07-13 06:20:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1689229800000|2023-07-13 06:30:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1689230100000|2023-07-13 06:35:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1689230400000|2023-07-13 06:40:00|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1689230700000|2023-07-13 06:45:00|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1689231000000|2023-07-13 06:50:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1689231300000|2023-07-13 06:55:00|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1689231600000|2023-07-13 07:00:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1689231900000|2023-07-13 07:05:00|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1689232200000|2023-07-13 07:10:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1689232500000|2023-07-13 07:15:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1689232800000|2023-07-13 07:20:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1689233100000|2023-07-13 07:25:00|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1689233400000|2023-07-13 07:30:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1689233700000|2023-07-13 07:35:00|6.47|5.07|6.46|5.06|6.48|5.08|6.46|5.06|0
1689234000000|2023-07-13 07:40:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1689234300000|2023-07-13 07:45:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1689234600000|2023-07-13 07:50:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1689234900000|2023-07-13 07:55:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1689235200000|2023-07-13 08:00:00|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1689235500000|2023-07-13 08:05:00|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1689235800000|2023-07-13 08:10:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1689236100000|2023-07-13 08:15:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1689236400000|2023-07-13 08:20:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1689236700000|2023-07-13 08:25:00|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1689237000000|2023-07-13 08:30:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1689237300000|2023-07-13 08:35:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1689237900000|2023-07-13 08:45:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1689238200000|2023-07-13 08:50:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1689238500000|2023-07-13 08:55:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1689238800000|2023-07-13 09:00:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1689239100000|2023-07-13 09:05:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1689239400000|2023-07-13 09:10:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1689239700000|2023-07-13 09:15:00|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1689240000000|2023-07-13 09:20:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1689240300000|2023-07-13 09:25:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1689240600000|2023-07-13 09:30:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1689240900000|2023-07-13 09:35:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1689241200000|2023-07-13 09:40:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1689241500000|2023-07-13 09:45:00|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1689241800000|2023-07-13 09:50:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1689242100000|2023-07-13 09:55:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1689242400000|2023-07-13 10:00:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1689242700000|2023-07-13 10:05:00|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1689243000000|2023-07-13 10:10:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1689243300000|2023-07-13 10:15:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1689243600000|2023-07-13 10:20:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1689243900000|2023-07-13 10:25:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1689244200000|2023-07-13 10:30:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1689244500000|2023-07-13 10:35:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1689244800000|2023-07-13 10:40:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1689245100000|2023-07-13 10:45:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1689245700000|2023-07-13 10:55:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1689246000000|2023-07-13 11:00:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1689246300000|2023-07-13 11:05:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1689246600000|2023-07-13 11:10:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1689247200000|2023-07-13 11:20:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1689247500000|2023-07-13 11:25:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1689247800000|2023-07-13 11:30:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1689248100000|2023-07-13 11:35:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1689248400000|2023-07-13 11:40:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1689248700000|2023-07-13 11:45:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1689249000000|2023-07-13 11:50:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1689249300000|2023-07-13 11:55:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1689249600000|2023-07-13 12:00:00|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1689249900000|2023-07-13 12:05:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1689250200000|2023-07-13 12:10:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1689250500000|2023-07-13 12:15:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1689250800000|2023-07-13 12:20:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1689251100000|2023-07-13 12:25:00|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1689251400000|2023-07-13 12:30:00|6.39|4.99|6.38|4.98|6.39|4.99|6.34|4.94|0
1689251700000|2023-07-13 12:35:00|6.39|4.99|6.38|4.98|6.42|5.02|6.38|4.98|0
1689252000000|2023-07-13 12:40:00|6.39|4.99|6.35|4.95|6.39|4.99|6.35|4.95|0
1689252300000|2023-07-13 12:45:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1689252600000|2023-07-13 12:50:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1689252900000|2023-07-13 12:55:00|6.39|4.99|6.36|4.96|6.39|4.99|6.35|4.95|0
1689253200000|2023-07-13 13:00:00|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1689253500000|2023-07-13 13:05:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1689253800000|2023-07-13 13:10:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1689254100000|2023-07-13 13:15:00|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1689254400000|2023-07-13 13:20:00|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1689254700000|2023-07-13 13:25:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1689255000000|2023-07-13 13:30:00|6.34|4.94|6.3|4.9|6.38|4.98|6.3|4.9|0
1689255300000|2023-07-13 13:35:00|6.29|4.89|6.31|4.91|6.31|4.91|6.28|4.88|0
1689255600000|2023-07-13 13:40:00|6.3|4.9|6.3|4.9|6.31|4.91|6.29|4.89|0
1689255900000|2023-07-13 13:45:00|6.29|4.89|6.3|4.9|6.32|4.92|6.29|4.89|0
1689256200000|2023-07-13 13:50:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1689256500000|2023-07-13 13:55:00|6.53|5.13|6.38|4.98|6.53|5.13|6.38|4.98|0
1689256800000|2023-07-13 14:00:00|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1689257100000|2023-07-13 14:05:00|6.39|4.99|6.39|4.99|6.42|5.02|6.39|4.99|0
1689257400000|2023-07-13 14:10:00|6.38|4.98|6.41|5.01|6.42|5.02|6.38|4.98|0
1689257700000|2023-07-13 14:15:00|6.4|5|6.42|5.02|6.42|5.02|6.39|4.99|0
1689258000000|2023-07-13 14:20:00|6.43|5.03|6.4|5|6.44|5.04|6.4|5|0
1689258300000|2023-07-13 14:25:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1689258600000|2023-07-13 14:30:00|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1689258900000|2023-07-13 14:35:00|6.39|4.99|6.3|4.9|6.4|5|6.29|4.89|0
1689259200000|2023-07-13 14:40:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1689259500000|2023-07-13 14:45:00|6.3|4.9|6.31|4.91|6.32|4.92|6.29|4.89|0
1689259800000|2023-07-13 14:50:00|6.32|4.92|6.31|4.91|6.33|4.93|6.3|4.9|0
1689260100000|2023-07-13 14:55:00|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1689260400000|2023-07-13 15:00:00|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1689260700000|2023-07-13 15:05:00|6.29|4.89|6.3|4.9|6.31|4.91|6.28|4.88|0
1689261000000|2023-07-13 15:10:00|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1689261300000|2023-07-13 15:15:00|6.32|4.92|6.31|4.91|6.33|4.93|6.3|4.9|0
1689261600000|2023-07-13 15:20:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1689261900000|2023-07-13 15:25:00|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1689262200000|2023-07-13 15:30:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1689262500000|2023-07-13 15:35:00|6.32|4.92|6.31|4.91|6.33|4.93|6.3|4.9|0
1689262800000|2023-07-13 15:40:00|6.3|4.9|6.3|4.9|6.31|4.91|6.29|4.89|0
1689263100000|2023-07-13 15:45:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1689263400000|2023-07-13 15:50:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1689263700000|2023-07-13 15:55:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1689264000000|2023-07-13 16:00:00|6.27|4.87|6.26|4.86|6.29|4.89|6.26|4.86|0
1689264300000|2023-07-13 16:05:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1689264600000|2023-07-13 16:10:00|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1689264900000|2023-07-13 16:15:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1689265200000|2023-07-13 16:20:00|6.28|4.88|6.26|4.86|6.28|4.88|6.25|4.85|0
1689265500000|2023-07-13 16:25:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1689265800000|2023-07-13 16:30:00|6.27|4.87|6.25|4.85|6.27|4.87|6.23|4.83|0
1689266100000|2023-07-13 16:35:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1689266400000|2023-07-13 16:40:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1689266700000|2023-07-13 16:45:00|6.3|4.9|6.35|4.95|6.36|4.96|6.3|4.9|0
1689267000000|2023-07-13 16:50:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1689267300000|2023-07-13 16:55:00|6.35|4.95|6.35|4.95|6.37|4.97|6.34|4.94|0
1689267600000|2023-07-13 17:00:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1689267900000|2023-07-13 17:05:00|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1689268200000|2023-07-13 17:10:00|6.4|5|6.36|4.96|6.4|5|6.36|4.96|0
1689268500000|2023-07-13 17:15:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1689268800000|2023-07-13 17:20:00|6.36|4.96|6.35|4.95|6.36|4.96|6.34|4.94|0
1689269100000|2023-07-13 17:25:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1689269400000|2023-07-13 17:30:00|6.34|4.94|6.34|4.94|6.34|4.94|6.33|4.93|0
1689269700000|2023-07-13 17:35:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1689270000000|2023-07-13 17:40:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1689270300000|2023-07-13 17:45:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1689270600000|2023-07-13 17:50:00|6.34|4.94|6.34|4.94|6.35|4.95|6.33|4.93|0
1689270900000|2023-07-13 17:55:00|6.35|4.95|6.34|4.94|6.35|4.95|6.33|4.93|0
1689271200000|2023-07-13 18:00:00|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1689271500000|2023-07-13 18:05:00|6.33|4.93|6.31|4.91|6.33|4.93|6.3|4.9|0
1689271800000|2023-07-13 18:10:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1689272100000|2023-07-13 18:15:00|6.29|4.89|6.3|4.9|6.3|4.9|6.28|4.88|0
1689272400000|2023-07-13 18:20:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1689272700000|2023-07-13 18:25:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1689273000000|2023-07-13 18:30:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1689273300000|2023-07-13 18:35:00|6.3|4.9|6.31|4.91|6.32|4.92|6.3|4.9|0
1689273600000|2023-07-13 18:40:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1689273900000|2023-07-13 18:45:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1689274200000|2023-07-13 18:50:00|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1689274500000|2023-07-13 18:55:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1689274800000|2023-07-13 19:00:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1689275100000|2023-07-13 19:05:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1689275400000|2023-07-13 19:10:00|6.26|4.86|6.24|4.84|6.26|4.86|6.22|4.82|0
1689275700000|2023-07-13 19:15:00|6.23|4.83|6.25|4.85|6.27|4.87|6.23|4.83|0
1689276000000|2023-07-13 19:20:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1689276300000|2023-07-13 19:25:00|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1689276600000|2023-07-13 19:30:00|6.24|4.84|6.24|4.84|6.24|4.84|6.22|4.82|0
1689276900000|2023-07-13 19:35:00|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1689277200000|2023-07-13 19:40:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1689277500000|2023-07-13 19:45:00|6.18|4.78|6.21|4.81|6.21|4.81|6.17|4.77|0
1689277800000|2023-07-13 19:50:00|6.2|4.8|6.39|4.99|6.41|5.01|6.2|4.8|0
1689278100000|2023-07-13 19:55:00|6.4|5|6.43|5.03|6.43|5.03|6.39|4.99|0
1689278400000|2023-07-13 20:00:00|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1689278700000|2023-07-13 20:05:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1689279000000|2023-07-13 20:10:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1689279300000|2023-07-13 20:15:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1689279900000|2023-07-13 20:25:00|6.76|4.76|6.76|4.76|6.76|4.76|6.76|4.76|0
1689280200000|2023-07-13 20:30:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1689280500000|2023-07-13 20:35:00|6.77|4.77|6.76|4.76|6.77|4.77|6.75|4.75|0
1689281100000|2023-07-13 20:45:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1689281700000|2023-07-13 20:55:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1689282000000|2023-07-13 21:00:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1689285600000|2023-07-13 22:00:00|6.76|4.76|6.75|4.75|6.76|4.76|6.74|4.74|0
1689285900000|2023-07-13 22:05:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1689286200000|2023-07-13 22:10:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1689286500000|2023-07-13 22:15:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1689287400000|2023-07-13 22:30:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689287700000|2023-07-13 22:35:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1689288300000|2023-07-13 22:45:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1689289200000|2023-07-13 23:00:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689289500000|2023-07-13 23:05:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1689289800000|2023-07-13 23:10:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1689290100000|2023-07-13 23:15:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689290700000|2023-07-13 23:25:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689291000000|2023-07-13 23:30:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1689291900000|2023-07-13 23:45:00|6.74|4.74|6.75|4.75|6.75|4.75|6.73|4.73|0
1689292200000|2023-07-13 23:50:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1689292500000|2023-07-13 23:55:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1689292800000|2023-07-14 00:00:00|6.74|4.74|6.76|4.76|6.76|4.76|6.73|4.73|0
1689293100000|2023-07-14 00:05:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1689293700000|2023-07-14 00:15:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1689294000000|2023-07-14 00:20:00|6.76|4.76|6.78|4.78|6.78|4.78|6.75|4.75|0
1689294300000|2023-07-14 00:25:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1689294600000|2023-07-14 00:30:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1689294900000|2023-07-14 00:35:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1689295200000|2023-07-14 00:40:00|6.78|4.78|6.77|4.77|6.78|4.78|6.76|4.76|0
1689295800000|2023-07-14 00:50:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1689296100000|2023-07-14 00:55:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1689296400000|2023-07-14 01:00:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1689296700000|2023-07-14 01:05:00|6.77|4.77|6.77|4.77|6.77|4.77|6.77|4.77|0
1689297300000|2023-07-14 01:15:00|6.76|4.76|6.78|4.78|6.78|4.78|6.76|4.76|0
1689297600000|2023-07-14 01:20:00|6.77|4.77|6.78|4.78|6.78|4.78|6.77|4.77|0
1689297900000|2023-07-14 01:25:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1689298200000|2023-07-14 01:30:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1689298500000|2023-07-14 01:35:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1689298800000|2023-07-14 01:40:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1689299100000|2023-07-14 01:45:00|6.76|4.76|6.76|4.76|6.77|4.77|6.76|4.76|0
1689299400000|2023-07-14 01:50:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1689299700000|2023-07-14 01:55:00|6.75|4.75|6.75|4.75|6.75|4.75|6.75|4.75|0
1689300000000|2023-07-14 02:00:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1689300300000|2023-07-14 02:05:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1689300600000|2023-07-14 02:10:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1689300900000|2023-07-14 02:15:00|6.75|4.75|6.73|4.73|6.75|4.75|6.73|4.73|0
1689301200000|2023-07-14 02:20:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1689301500000|2023-07-14 02:25:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1689301800000|2023-07-14 02:30:00|6.74|4.74|6.74|4.74|6.74|4.74|6.73|4.73|0
1689302100000|2023-07-14 02:35:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1689302400000|2023-07-14 02:40:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1689302700000|2023-07-14 02:45:00|6.72|4.72|6.72|4.72|6.72|4.72|6.71|4.71|0
1689304200000|2023-07-14 03:10:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1689304500000|2023-07-14 03:15:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1689304800000|2023-07-14 03:20:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689305100000|2023-07-14 03:25:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689305700000|2023-07-14 03:35:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1689306000000|2023-07-14 03:40:00|6.7|4.7|6.7|4.7|6.7|4.7|6.7|4.7|0
1689306300000|2023-07-14 03:45:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1689306600000|2023-07-14 03:50:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1689307200000|2023-07-14 04:00:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689307500000|2023-07-14 04:05:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1689307800000|2023-07-14 04:10:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689308400000|2023-07-14 04:20:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689309000000|2023-07-14 04:30:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689309600000|2023-07-14 04:40:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1689309900000|2023-07-14 04:45:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1689310200000|2023-07-14 04:50:00|6.72|4.72|6.72|4.72|6.72|4.72|6.71|4.71|0
1689310500000|2023-07-14 04:55:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689310800000|2023-07-14 05:00:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1689311100000|2023-07-14 05:05:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1689311400000|2023-07-14 05:10:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1689311700000|2023-07-14 05:15:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689312000000|2023-07-14 05:20:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689312300000|2023-07-14 05:25:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689312600000|2023-07-14 05:30:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689312900000|2023-07-14 05:35:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1689313200000|2023-07-14 05:40:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1689313500000|2023-07-14 05:45:00|6.72|4.72|6.7|4.7|6.72|4.72|6.7|4.7|0
1689313800000|2023-07-14 05:50:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1689314100000|2023-07-14 05:55:00|6.7|4.7|6.69|4.69|6.71|4.71|6.69|4.69|0
1689314400000|2023-07-14 06:00:00|6.7|4.7|6.7|4.7|6.71|4.71|6.69|4.69|0
1689314700000|2023-07-14 06:05:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1689315000000|2023-07-14 06:10:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1689315300000|2023-07-14 06:15:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1689315600000|2023-07-14 06:20:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1689315900000|2023-07-14 06:25:00|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1689316200000|2023-07-14 06:30:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1689316500000|2023-07-14 06:35:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1689316800000|2023-07-14 06:40:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1689317100000|2023-07-14 06:45:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1689317400000|2023-07-14 06:50:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1689317700000|2023-07-14 06:55:00|6.44|5.04|6.45|5.05|6.45|5.05|6.42|5.02|0
1689318000000|2023-07-14 07:00:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1689318300000|2023-07-14 07:05:00|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1689318600000|2023-07-14 07:10:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1689318900000|2023-07-14 07:15:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1689319200000|2023-07-14 07:20:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1689319500000|2023-07-14 07:25:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1689319800000|2023-07-14 07:30:00|6.43|5.03|6.43|5.03|6.44|5.04|6.42|5.02|0
1689320100000|2023-07-14 07:35:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1689320400000|2023-07-14 07:40:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1689320700000|2023-07-14 07:45:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1689321000000|2023-07-14 07:50:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1689321300000|2023-07-14 07:55:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1689321600000|2023-07-14 08:00:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1689321900000|2023-07-14 08:05:00|6.39|4.99|6.39|4.99|6.4|5|6.38|4.98|0
1689322200000|2023-07-14 08:10:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1689322500000|2023-07-14 08:15:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1689322800000|2023-07-14 08:20:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1689323400000|2023-07-14 08:30:00|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1689323700000|2023-07-14 08:35:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1689324000000|2023-07-14 08:40:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1689324300000|2023-07-14 08:45:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1689324600000|2023-07-14 08:50:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1689324900000|2023-07-14 08:55:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1689325200000|2023-07-14 09:00:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1689325500000|2023-07-14 09:05:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1689326100000|2023-07-14 09:15:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1689326400000|2023-07-14 09:20:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1689327000000|2023-07-14 09:30:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1689327600000|2023-07-14 09:40:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1689327900000|2023-07-14 09:45:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1689328200000|2023-07-14 09:50:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1689328500000|2023-07-14 09:55:00|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1689328800000|2023-07-14 10:00:00|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1689329100000|2023-07-14 10:05:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1689329400000|2023-07-14 10:10:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1689330000000|2023-07-14 10:20:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1689330300000|2023-07-14 10:25:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1689330600000|2023-07-14 10:30:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1689331200000|2023-07-14 10:40:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1689331500000|2023-07-14 10:45:00|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1689331800000|2023-07-14 10:50:00|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1689332100000|2023-07-14 10:55:00|6.35|4.95|6.34|4.94|6.35|4.95|6.33|4.93|0
1689332400000|2023-07-14 11:00:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1689332700000|2023-07-14 11:05:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1689333000000|2023-07-14 11:10:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1689333300000|2023-07-14 11:15:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1689333900000|2023-07-14 11:25:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1689334200000|2023-07-14 11:30:00|6.31|4.91|6.31|4.91|6.33|4.93|6.31|4.91|0
1689334500000|2023-07-14 11:35:00|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1689334800000|2023-07-14 11:40:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1689335100000|2023-07-14 11:45:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1689335400000|2023-07-14 11:50:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1689335700000|2023-07-14 11:55:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1689336000000|2023-07-14 12:00:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1689336300000|2023-07-14 12:05:00|6.3|4.9|6.3|4.9|6.31|4.91|6.29|4.89|0
1689336600000|2023-07-14 12:10:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1689336900000|2023-07-14 12:15:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1689337200000|2023-07-14 12:20:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1689337500000|2023-07-14 12:25:00|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1689337800000|2023-07-14 12:30:00|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1689338100000|2023-07-14 12:35:00|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1689338400000|2023-07-14 12:40:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1689338700000|2023-07-14 12:45:00|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1689339000000|2023-07-14 12:50:00|6.3|4.9|6.28|4.88|6.3|4.9|6.27|4.87|0
1689339300000|2023-07-14 12:55:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1689339600000|2023-07-14 13:00:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1689339900000|2023-07-14 13:05:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1689340200000|2023-07-14 13:10:00|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1689340500000|2023-07-14 13:15:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1689340800000|2023-07-14 13:20:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1689341100000|2023-07-14 13:25:00|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1689341400000|2023-07-14 13:30:00|6.28|4.88|6.29|4.89|6.38|4.98|6.26|4.86|0
1689341700000|2023-07-14 13:35:00|6.28|4.88|6.26|4.86|6.3|4.9|6.25|4.85|0
1689342000000|2023-07-14 13:40:00|6.25|4.85|6.29|4.89|6.3|4.9|6.25|4.85|0
1689342300000|2023-07-14 13:45:00|6.3|4.9|6.27|4.87|6.31|4.91|6.26|4.86|0
1689342600000|2023-07-14 13:50:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1689342900000|2023-07-14 13:55:00|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1689343200000|2023-07-14 14:00:00|6.29|4.89|6.28|4.88|6.32|4.92|6.26|4.86|0
1689343500000|2023-07-14 14:05:00|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1689343800000|2023-07-14 14:10:00|6.26|4.86|6.25|4.85|6.27|4.87|6.24|4.84|0
1689344100000|2023-07-14 14:15:00|6.24|4.84|6.24|4.84|6.24|4.84|6.21|4.81|0
1689344400000|2023-07-14 14:20:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1689344700000|2023-07-14 14:25:00|6.26|4.86|6.3|4.9|6.3|4.9|6.25|4.85|0
1689345000000|2023-07-14 14:30:00|6.29|4.89|6.31|4.91|6.33|4.93|6.28|4.88|0
1689345300000|2023-07-14 14:35:00|6.3|4.9|6.32|4.92|6.36|4.96|6.3|4.9|0
1689345600000|2023-07-14 14:40:00|6.33|4.93|6.34|4.94|6.35|4.95|6.32|4.92|0
1689345900000|2023-07-14 14:45:00|6.35|4.95|6.38|4.98|6.39|4.99|6.34|4.94|0
1689346200000|2023-07-14 14:50:00|6.37|4.97|6.37|4.97|6.4|5|6.2|4.8|0
1689346500000|2023-07-14 14:55:00|6.38|4.98|6.36|4.96|6.38|4.98|6.35|4.95|0
1689346800000|2023-07-14 15:00:00|6.35|4.95|6.35|4.95|6.37|4.97|6.35|4.95|0
1689347100000|2023-07-14 15:05:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1689347400000|2023-07-14 15:10:00|6.36|4.96|6.36|4.96|6.37|4.97|6.34|4.94|0
1689347700000|2023-07-14 15:15:00|6.35|4.95|6.34|4.94|6.37|4.97|6.33|4.93|0
1689348000000|2023-07-14 15:20:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1689348300000|2023-07-14 15:25:00|6.33|4.93|6.34|4.94|6.36|4.96|6.33|4.93|0
1689348600000|2023-07-14 15:30:00|6.33|4.93|6.35|4.95|6.45|5.05|6.32|4.92|0
1689348900000|2023-07-14 15:35:00|6.34|4.94|6.34|4.94|6.36|4.96|6.33|4.93|0
1689349200000|2023-07-14 15:40:00|6.35|4.95|6.37|4.97|6.38|4.98|6.35|4.95|0
1689349500000|2023-07-14 15:45:00|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1689349800000|2023-07-14 15:50:00|6.39|4.99|6.38|4.98|6.4|5|6.37|4.97|0
1689350100000|2023-07-14 15:55:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1689350400000|2023-07-14 16:00:00|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1689350700000|2023-07-14 16:05:00|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1689351000000|2023-07-14 16:10:00|6.41|5.01|6.41|5.01|6.41|5.01|6.39|4.99|0
1689351300000|2023-07-14 16:15:00|6.42|5.02|6.42|5.02|6.42|5.02|6.4|5|0
1689351600000|2023-07-14 16:20:00|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1689351900000|2023-07-14 16:25:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1689352200000|2023-07-14 16:30:00|6.44|5.04|6.41|5.01|6.45|5.05|6.4|5|0
1689352500000|2023-07-14 16:35:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1689352800000|2023-07-14 16:40:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1689353100000|2023-07-14 16:45:00|6.41|5.01|6.41|5.01|6.45|5.05|6.4|5|0
1689353400000|2023-07-14 16:50:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1689353700000|2023-07-14 16:55:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1689354000000|2023-07-14 17:00:00|6.42|5.02|6.46|5.06|6.47|5.07|6.42|5.02|0
1689354300000|2023-07-14 17:05:00|6.47|5.07|6.47|5.07|6.49|5.09|6.46|5.06|0
1689354600000|2023-07-14 17:10:00|6.48|5.08|6.44|5.04|6.48|5.08|6.44|5.04|0
1689354900000|2023-07-14 17:15:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1689355200000|2023-07-14 17:20:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1689355500000|2023-07-14 17:25:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1689355800000|2023-07-14 17:30:00|6.42|5.02|6.38|4.98|6.43|5.03|6.33|4.93|0
1689356100000|2023-07-14 17:35:00|6.37|4.97|6.36|4.96|6.38|4.98|6.36|4.96|0
1689356400000|2023-07-14 17:40:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1689356700000|2023-07-14 17:45:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1689357000000|2023-07-14 17:50:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1689357300000|2023-07-14 17:55:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1689357600000|2023-07-14 18:00:00|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1689357900000|2023-07-14 18:05:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1689358200000|2023-07-14 18:10:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1689358500000|2023-07-14 18:15:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1689358800000|2023-07-14 18:20:00|6.36|4.96|6.38|4.98|6.39|4.99|6.35|4.95|0
1689359100000|2023-07-14 18:25:00|6.39|4.99|6.41|5.01|6.41|5.01|6.38|4.98|0
1689359400000|2023-07-14 18:30:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1689359700000|2023-07-14 18:35:00|6.42|5.02|6.42|5.02|6.44|5.04|6.41|5.01|0
1689360000000|2023-07-14 18:40:00|6.43|5.03|6.42|5.02|6.43|5.03|6.4|5|0
1689360300000|2023-07-14 18:45:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1689360600000|2023-07-14 18:50:00|6.42|5.02|6.39|4.99|6.42|5.02|6.38|4.98|0
1689360900000|2023-07-14 18:55:00|6.38|4.98|6.43|5.03|6.44|5.04|6.38|4.98|0
1689361200000|2023-07-14 19:00:00|6.44|5.04|6.47|5.07|6.49|5.09|6.43|5.03|0
1689361500000|2023-07-14 19:05:00|6.48|5.08|6.45|5.05|6.49|5.09|6.45|5.05|0
1689361800000|2023-07-14 19:10:00|6.44|5.04|6.43|5.03|6.47|5.07|6.43|5.03|0
1689362100000|2023-07-14 19:15:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1689362400000|2023-07-14 19:20:00|6.43|5.03|6.45|5.05|6.45|5.05|6.42|5.02|0
1689362700000|2023-07-14 19:25:00|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1689363000000|2023-07-14 19:30:00|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1689363300000|2023-07-14 19:35:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1689363600000|2023-07-14 19:40:00|6.46|5.06|6.47|5.07|6.47|5.07|6.44|5.04|0
1689363900000|2023-07-14 19:45:00|6.46|5.06|6.49|5.09|6.49|5.09|6.45|5.05|0
1689364200000|2023-07-14 19:50:00|6.48|5.08|6.46|5.06|6.48|5.08|6.43|5.03|0
1689364500000|2023-07-14 19:55:00|6.45|5.05|6.42|5.02|6.49|5.09|6.42|5.02|0
1689364800000|2023-07-14 20:00:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1689365100000|2023-07-14 20:05:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1689365400000|2023-07-14 20:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1689554100000|2023-07-17 00:35:00|7|5|7|5|7|5|7|5|0
1689554400000|2023-07-17 00:40:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689555000000|2023-07-17 00:50:00|7|5|7|5|7|5|6.99|4.99|0
1689555300000|2023-07-17 00:55:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1689555600000|2023-07-17 01:00:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689555900000|2023-07-17 01:05:00|7|5|6.98|4.98|7|5|6.98|4.98|0
1689556200000|2023-07-17 01:10:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1689556500000|2023-07-17 01:15:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689556800000|2023-07-17 01:20:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689557100000|2023-07-17 01:25:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689557400000|2023-07-17 01:30:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689557700000|2023-07-17 01:35:00|6.96|4.96|6.98|4.98|6.98|4.98|6.96|4.96|0
1689558300000|2023-07-17 01:45:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1689558600000|2023-07-17 01:50:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1689559200000|2023-07-17 02:00:00|7|5|6.97|4.97|7|5|6.97|4.97|0
1689559500000|2023-07-17 02:05:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689559800000|2023-07-17 02:10:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689561300000|2023-07-17 02:35:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1689561600000|2023-07-17 02:40:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689561900000|2023-07-17 02:45:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689562200000|2023-07-17 02:50:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689563100000|2023-07-17 03:05:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689563400000|2023-07-17 03:10:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689563700000|2023-07-17 03:15:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689564000000|2023-07-17 03:20:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689564300000|2023-07-17 03:25:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689564600000|2023-07-17 03:30:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689564900000|2023-07-17 03:35:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689565200000|2023-07-17 03:40:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689567000000|2023-07-17 04:10:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689568200000|2023-07-17 04:30:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689568500000|2023-07-17 04:35:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689570000000|2023-07-17 05:00:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1689570300000|2023-07-17 05:05:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1689570600000|2023-07-17 05:10:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1689570900000|2023-07-17 05:15:00|6.94|4.94|6.94|4.94|6.94|4.94|6.94|4.94|0
1689571200000|2023-07-17 05:20:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1689571500000|2023-07-17 05:25:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689571800000|2023-07-17 05:30:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689572100000|2023-07-17 05:35:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689572400000|2023-07-17 05:40:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689573600000|2023-07-17 06:00:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689573900000|2023-07-17 06:05:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1689574500000|2023-07-17 06:15:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1689574800000|2023-07-17 06:20:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1689575100000|2023-07-17 06:25:00|6.56|5.16|6.69|5.29|6.95|5.55|6.46|5.06|0
1689575400000|2023-07-17 06:30:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689575700000|2023-07-17 06:35:00|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1689576000000|2023-07-17 06:40:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1689576600000|2023-07-17 06:50:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689576900000|2023-07-17 06:55:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1689577200000|2023-07-17 07:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1689577500000|2023-07-17 07:05:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1689577800000|2023-07-17 07:10:00|6.68|5.28|6.67|5.27|6.69|5.29|6.67|5.27|0
1689578100000|2023-07-17 07:15:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1689578400000|2023-07-17 07:20:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1689578700000|2023-07-17 07:25:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1689579000000|2023-07-17 07:30:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1689579300000|2023-07-17 07:35:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1689579600000|2023-07-17 07:40:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1689579900000|2023-07-17 07:45:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1689580200000|2023-07-17 07:50:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1689580800000|2023-07-17 08:00:00|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1689581100000|2023-07-17 08:05:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1689581400000|2023-07-17 08:10:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1689581700000|2023-07-17 08:15:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689583200000|2023-07-17 08:40:00|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1689583500000|2023-07-17 08:45:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1689583800000|2023-07-17 08:50:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1689584100000|2023-07-17 08:55:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1689584400000|2023-07-17 09:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1689584700000|2023-07-17 09:05:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1689585000000|2023-07-17 09:10:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1689585300000|2023-07-17 09:15:00|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1689585600000|2023-07-17 09:20:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1689585900000|2023-07-17 09:25:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1689586500000|2023-07-17 09:35:00|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1689586800000|2023-07-17 09:40:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1689587100000|2023-07-17 09:45:00|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1689587400000|2023-07-17 09:50:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1689587700000|2023-07-17 09:55:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1689588000000|2023-07-17 10:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1689588300000|2023-07-17 10:05:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1689588600000|2023-07-17 10:10:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1689588900000|2023-07-17 10:15:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1689589200000|2023-07-17 10:20:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689589500000|2023-07-17 10:25:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1689589800000|2023-07-17 10:30:00|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1689590100000|2023-07-17 10:35:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689590700000|2023-07-17 10:45:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1689591000000|2023-07-17 10:50:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1689591300000|2023-07-17 10:55:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1689591600000|2023-07-17 11:00:00|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1689591900000|2023-07-17 11:05:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1689592200000|2023-07-17 11:10:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1689592500000|2023-07-17 11:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1689592800000|2023-07-17 11:20:00|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1689593700000|2023-07-17 11:35:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689594000000|2023-07-17 11:40:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1689594300000|2023-07-17 11:45:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689594600000|2023-07-17 11:50:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1689594900000|2023-07-17 11:55:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1689595200000|2023-07-17 12:00:00|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1689595500000|2023-07-17 12:05:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1689595800000|2023-07-17 12:10:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1689596100000|2023-07-17 12:15:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1689596400000|2023-07-17 12:20:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1689596700000|2023-07-17 12:25:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1689597000000|2023-07-17 12:30:00|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1689597300000|2023-07-17 12:35:00|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1689597600000|2023-07-17 12:40:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1689597900000|2023-07-17 12:45:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1689598200000|2023-07-17 12:50:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1689598500000|2023-07-17 12:55:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1689598800000|2023-07-17 13:00:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1689599100000|2023-07-17 13:05:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1689599400000|2023-07-17 13:10:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1689599700000|2023-07-17 13:15:00|6.66|5.26|6.65|5.25|6.67|5.27|6.65|5.25|0
1689600000000|2023-07-17 13:20:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1689600300000|2023-07-17 13:25:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1689600600000|2023-07-17 13:30:00|6.63|5.23|6.76|5.36|6.76|5.36|6.58|5.18|0
1689600900000|2023-07-17 13:35:00|6.75|5.35|6.74|5.34|6.77|5.37|6.72|5.32|0
1689601200000|2023-07-17 13:40:00|6.75|5.35|6.76|5.36|6.77|5.37|6.73|5.33|0
1689601500000|2023-07-17 13:45:00|6.75|5.35|6.77|5.37|6.78|5.38|6.74|5.34|0
1689601800000|2023-07-17 13:50:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1689602100000|2023-07-17 13:55:00|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1689602400000|2023-07-17 14:00:00|6.72|5.32|6.7|5.3|6.73|5.33|6.7|5.3|0
1689602700000|2023-07-17 14:05:00|6.71|5.31|6.64|5.24|6.72|5.32|6.63|5.23|0
1689603000000|2023-07-17 14:10:00|6.65|5.25|6.65|5.25|6.67|5.27|6.64|5.24|0
1689603300000|2023-07-17 14:15:00|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1689603600000|2023-07-17 14:20:00|6.64|5.24|6.63|5.23|6.65|5.25|6.63|5.23|0
1689603900000|2023-07-17 14:25:00|6.64|5.24|6.65|5.25|6.66|5.26|6.63|5.23|0
1689604200000|2023-07-17 14:30:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1689604500000|2023-07-17 14:35:00|6.66|5.26|6.66|5.26|6.67|5.27|6.64|5.24|0
1689604800000|2023-07-17 14:40:00|6.65|5.25|6.64|5.24|6.67|5.27|6.64|5.24|0
1689605100000|2023-07-17 14:45:00|6.65|5.25|6.63|5.23|6.65|5.25|6.62|5.22|0
1689605400000|2023-07-17 14:50:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1689605700000|2023-07-17 14:55:00|6.64|5.24|6.64|5.24|6.66|5.26|6.63|5.23|0
1689606000000|2023-07-17 15:00:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1689606300000|2023-07-17 15:05:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689606600000|2023-07-17 15:10:00|6.64|5.24|6.61|5.21|6.66|5.26|6.61|5.21|0
1689606900000|2023-07-17 15:15:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1689607200000|2023-07-17 15:20:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1689607500000|2023-07-17 15:25:00|6.61|5.21|6.59|5.19|6.74|5.34|6.58|5.18|0
1689607800000|2023-07-17 15:30:00|6.58|5.18|6.58|5.18|6.6|5.2|6.58|5.18|0
1689608100000|2023-07-17 15:35:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1689608400000|2023-07-17 15:40:00|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1689608700000|2023-07-17 15:45:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1689609000000|2023-07-17 15:50:00|6.56|5.16|6.58|5.18|6.59|5.19|6.56|5.16|0
1689609300000|2023-07-17 15:55:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1689609600000|2023-07-17 16:00:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1689609900000|2023-07-17 16:05:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689610200000|2023-07-17 16:10:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1689610500000|2023-07-17 16:15:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689610800000|2023-07-17 16:20:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1689611100000|2023-07-17 16:25:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1689611400000|2023-07-17 16:30:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1689611700000|2023-07-17 16:35:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1689612000000|2023-07-17 16:40:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689612300000|2023-07-17 16:45:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1689612600000|2023-07-17 16:50:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1689612900000|2023-07-17 16:55:00|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1689613200000|2023-07-17 17:00:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1689613500000|2023-07-17 17:05:00|6.56|5.16|6.58|5.18|6.59|5.19|6.55|5.15|0
1689613800000|2023-07-17 17:10:00|6.59|5.19|6.57|5.17|6.59|5.19|6.56|5.16|0
1689614100000|2023-07-17 17:15:00|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1689614400000|2023-07-17 17:20:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1689614700000|2023-07-17 17:25:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1689615000000|2023-07-17 17:30:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689615300000|2023-07-17 17:35:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1689615600000|2023-07-17 17:40:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1689615900000|2023-07-17 17:45:00|6.55|5.15|6.54|5.14|6.56|5.16|6.53|5.13|0
1689616200000|2023-07-17 17:50:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1689616500000|2023-07-17 17:55:00|6.54|5.14|6.54|5.14|6.56|5.16|6.54|5.14|0
1689616800000|2023-07-17 18:00:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1689617100000|2023-07-17 18:05:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1689617400000|2023-07-17 18:10:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1689617700000|2023-07-17 18:15:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1689618000000|2023-07-17 18:20:00|6.53|5.13|6.51|5.11|6.54|5.14|6.51|5.11|0
1689618300000|2023-07-17 18:25:00|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1689618600000|2023-07-17 18:30:00|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1689618900000|2023-07-17 18:35:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1689619200000|2023-07-17 18:40:00|6.54|5.14|6.53|5.13|6.55|5.15|6.53|5.13|0
1689619500000|2023-07-17 18:45:00|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1689619800000|2023-07-17 18:50:00|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1689620100000|2023-07-17 18:55:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1689620400000|2023-07-17 19:00:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1689620700000|2023-07-17 19:05:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1689621000000|2023-07-17 19:10:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1689621300000|2023-07-17 19:15:00|6.49|5.09|6.44|5.04|6.5|5.1|6.42|5.02|0
1689621600000|2023-07-17 19:20:00|6.43|5.03|6.46|5.06|6.48|5.08|6.43|5.03|0
1689621900000|2023-07-17 19:25:00|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1689622200000|2023-07-17 19:30:00|6.47|5.07|6.62|5.22|6.62|5.22|6.47|5.07|0
1689622500000|2023-07-17 19:35:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1689622800000|2023-07-17 19:40:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1689623100000|2023-07-17 19:45:00|6.61|5.21|6.62|5.22|6.62|5.22|6.6|5.2|0
1689623400000|2023-07-17 19:50:00|6.64|5.24|6.62|5.22|6.66|5.26|6.61|5.21|0
1689623700000|2023-07-17 19:55:00|6.63|5.23|6.67|5.27|6.69|5.29|6.62|5.22|0
1689624000000|2023-07-17 20:00:00|6.68|5.28|6.7|5.3|6.7|5.3|6.67|5.27|0
1689624300000|2023-07-17 20:05:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1689624900000|2023-07-17 20:15:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1689625200000|2023-07-17 20:20:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1689625500000|2023-07-17 20:25:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689625800000|2023-07-17 20:30:00|7|5|7|5|7|5|7|5|0
1689627300000|2023-07-17 20:55:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689629100000|2023-07-17 21:25:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1689629700000|2023-07-17 21:35:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1689630300000|2023-07-17 21:45:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689631200000|2023-07-17 22:00:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689631500000|2023-07-17 22:05:00|7|5|7|5|7|5|6.99|4.99|0
1689631800000|2023-07-17 22:10:00|6.99|4.99|6.99|4.99|6.99|4.99|6.98|4.98|0
1689632100000|2023-07-17 22:15:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1689632400000|2023-07-17 22:20:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689633300000|2023-07-17 22:35:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1689634200000|2023-07-17 22:50:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689635100000|2023-07-17 23:05:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1689635400000|2023-07-17 23:10:00|7|5|7|5|7.01|5.01|7|5|0
1689635700000|2023-07-17 23:15:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689636000000|2023-07-17 23:20:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689636300000|2023-07-17 23:25:00|7.01|5.01|7.01|5.01|7.01|5.01|7|5|0
1689636600000|2023-07-17 23:30:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689637200000|2023-07-17 23:40:00|7|5|7|5|7|5|7|5|0
1689637500000|2023-07-17 23:45:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689637800000|2023-07-17 23:50:00|7|5|7|5|7|5|7|5|0
1689638100000|2023-07-17 23:55:00|7.01|5.01|7.01|5.01|7.01|5.01|7|5|0
1689638400000|2023-07-18 00:00:00|7|5|7|5|7.01|5.01|7|5|0
1689638700000|2023-07-18 00:05:00|6.99|4.99|7.01|5.01|7.01|5.01|6.99|4.99|0
1689639000000|2023-07-18 00:10:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1689639300000|2023-07-18 00:15:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689639600000|2023-07-18 00:20:00|6.98|4.98|6.99|4.99|6.99|4.99|6.98|4.98|0
1689639900000|2023-07-18 00:25:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689640200000|2023-07-18 00:30:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689640500000|2023-07-18 00:35:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689640800000|2023-07-18 00:40:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689641400000|2023-07-18 00:50:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1689641700000|2023-07-18 00:55:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689642000000|2023-07-18 01:00:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1689642300000|2023-07-18 01:05:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689642600000|2023-07-18 01:10:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689642900000|2023-07-18 01:15:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689643200000|2023-07-18 01:20:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689643500000|2023-07-18 01:25:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689643800000|2023-07-18 01:30:00|6.97|4.97|6.97|4.97|6.98|4.98|6.96|4.96|0
1689644100000|2023-07-18 01:35:00|6.98|4.98|6.99|4.99|6.99|4.99|6.97|4.97|0
1689644400000|2023-07-18 01:40:00|7|5|7.01|5.01|7.02|5.02|7|5|0
1689644700000|2023-07-18 01:45:00|7.02|5.02|7|5|7.02|5.02|7|5|0
1689645000000|2023-07-18 01:50:00|7.01|5.01|7|5|7.01|5.01|6.99|4.99|0
1689645300000|2023-07-18 01:55:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689645600000|2023-07-18 02:00:00|7|5|7|5|7|5|7|5|0
1689645900000|2023-07-18 02:05:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689646200000|2023-07-18 02:10:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1689646800000|2023-07-18 02:20:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1689647100000|2023-07-18 02:25:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689647400000|2023-07-18 02:30:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689647700000|2023-07-18 02:35:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689648000000|2023-07-18 02:40:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689648300000|2023-07-18 02:45:00|7|5|7|5|7|5|6.99|4.99|0
1689648600000|2023-07-18 02:50:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689649200000|2023-07-18 03:00:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689649500000|2023-07-18 03:05:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1689649800000|2023-07-18 03:10:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689650100000|2023-07-18 03:15:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689650700000|2023-07-18 03:25:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1689651000000|2023-07-18 03:30:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1689651900000|2023-07-18 03:45:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689652500000|2023-07-18 03:55:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689652800000|2023-07-18 04:00:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1689653100000|2023-07-18 04:05:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689653400000|2023-07-18 04:10:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1689655800000|2023-07-18 04:50:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689656400000|2023-07-18 05:00:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689656700000|2023-07-18 05:05:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689657000000|2023-07-18 05:10:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689657300000|2023-07-18 05:15:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689657600000|2023-07-18 05:20:00|6.97|4.97|6.95|4.95|6.97|4.97|6.95|4.95|0
1689657900000|2023-07-18 05:25:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689658200000|2023-07-18 05:30:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1689658500000|2023-07-18 05:35:00|6.95|4.95|7.06|5.06|7.06|5.06|6.95|4.95|0
1689658800000|2023-07-18 05:40:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1689659100000|2023-07-18 05:45:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1689659400000|2023-07-18 05:50:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1689659700000|2023-07-18 05:55:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1689660000000|2023-07-18 06:00:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1689660300000|2023-07-18 06:05:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1689660600000|2023-07-18 06:10:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1689660900000|2023-07-18 06:15:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1689661200000|2023-07-18 06:20:00|6.76|5.36|6.75|5.35|6.77|5.37|6.75|5.35|0
1689661500000|2023-07-18 06:25:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1689661800000|2023-07-18 06:30:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1689662100000|2023-07-18 06:35:00|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1689663000000|2023-07-18 06:50:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1689663300000|2023-07-18 06:55:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1689663600000|2023-07-18 07:00:00|6.76|5.36|6.75|5.35|6.77|5.37|6.75|5.35|0
1689663900000|2023-07-18 07:05:00|6.76|5.36|6.75|5.35|6.76|5.36|6.74|5.34|0
1689664200000|2023-07-18 07:10:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1689664500000|2023-07-18 07:15:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1689664800000|2023-07-18 07:20:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1689665100000|2023-07-18 07:25:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1689665400000|2023-07-18 07:30:00|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1689665700000|2023-07-18 07:35:00|6.65|5.25|6.66|5.26|6.67|5.27|6.65|5.25|0
1689666000000|2023-07-18 07:40:00|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1689666300000|2023-07-18 07:45:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1689666600000|2023-07-18 07:50:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1689666900000|2023-07-18 07:55:00|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1689667200000|2023-07-18 08:00:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1689667500000|2023-07-18 08:05:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689667800000|2023-07-18 08:10:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689668100000|2023-07-18 08:15:00|6.61|5.21|6.62|5.22|6.63|5.23|6.61|5.21|0
1689668400000|2023-07-18 08:20:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1689668700000|2023-07-18 08:25:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1689669000000|2023-07-18 08:30:00|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1689669300000|2023-07-18 08:35:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1689669600000|2023-07-18 08:40:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1689669900000|2023-07-18 08:45:00|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1689670200000|2023-07-18 08:50:00|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1689670500000|2023-07-18 08:55:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1689670800000|2023-07-18 09:00:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689671100000|2023-07-18 09:05:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1689671400000|2023-07-18 09:10:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1689671700000|2023-07-18 09:15:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1689672000000|2023-07-18 09:20:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1689672600000|2023-07-18 09:30:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1689672900000|2023-07-18 09:35:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1689673200000|2023-07-18 09:40:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1689673500000|2023-07-18 09:45:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1689674400000|2023-07-18 10:00:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689675000000|2023-07-18 10:10:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1689675300000|2023-07-18 10:15:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689676200000|2023-07-18 10:30:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1689676500000|2023-07-18 10:35:00|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1689676800000|2023-07-18 10:40:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1689677100000|2023-07-18 10:45:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1689677400000|2023-07-18 10:50:00|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1689677700000|2023-07-18 10:55:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689678000000|2023-07-18 11:00:00|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1689678300000|2023-07-18 11:05:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1689678600000|2023-07-18 11:10:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1689678900000|2023-07-18 11:15:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1689679200000|2023-07-18 11:20:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1689679500000|2023-07-18 11:25:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1689679800000|2023-07-18 11:30:00|6.64|5.24|6.64|5.24|6.64|5.24|6.62|5.22|0
1689680100000|2023-07-18 11:35:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1689680400000|2023-07-18 11:40:00|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1689681300000|2023-07-18 11:55:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1689681600000|2023-07-18 12:00:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1689681900000|2023-07-18 12:05:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689682200000|2023-07-18 12:10:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1689682500000|2023-07-18 12:15:00|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1689682800000|2023-07-18 12:20:00|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1689683100000|2023-07-18 12:25:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1689683400000|2023-07-18 12:30:00|6.62|5.22|6.65|5.25|6.66|5.26|6.62|5.22|0
1689683700000|2023-07-18 12:35:00|6.66|5.26|6.65|5.25|6.66|5.26|6.63|5.23|0
1689684000000|2023-07-18 12:40:00|6.64|5.24|6.68|5.28|6.69|5.29|6.64|5.24|0
1689684300000|2023-07-18 12:45:00|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1689684600000|2023-07-18 12:50:00|6.67|5.27|6.68|5.28|6.68|5.28|6.66|5.26|0
1689684900000|2023-07-18 12:55:00|6.67|5.27|6.66|5.26|6.69|5.29|6.66|5.26|0
1689685200000|2023-07-18 13:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1689685500000|2023-07-18 13:05:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1689685800000|2023-07-18 13:10:00|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1689686100000|2023-07-18 13:15:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1689686400000|2023-07-18 13:20:00|6.66|5.26|6.64|5.24|6.67|5.27|6.64|5.24|0
1689686700000|2023-07-18 13:25:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1689687000000|2023-07-18 13:30:00|6.65|5.25|6.55|5.15|6.68|5.28|6.54|5.14|0
1689687300000|2023-07-18 13:35:00|6.54|5.14|6.53|5.13|6.56|5.16|6.51|5.11|0
1689687600000|2023-07-18 13:40:00|6.54|5.14|6.48|5.08|6.54|5.14|6.47|5.07|0
1689687900000|2023-07-18 13:45:00|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1689688200000|2023-07-18 13:50:00|6.46|5.06|6.48|5.08|6.5|5.1|6.46|5.06|0
1689688500000|2023-07-18 13:55:00|6.47|5.07|6.43|5.03|6.48|5.08|6.43|5.03|0
1689688800000|2023-07-18 14:00:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1689689100000|2023-07-18 14:05:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1689689400000|2023-07-18 14:10:00|6.42|5.02|6.41|5.01|6.43|5.03|6.4|5|0
1689689700000|2023-07-18 14:15:00|6.42|5.02|6.42|5.02|6.43|5.03|6.4|5|0
1689690000000|2023-07-18 14:20:00|6.43|5.03|6.42|5.02|6.43|5.03|6.41|5.01|0
1689690300000|2023-07-18 14:25:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1689690600000|2023-07-18 14:30:00|6.41|5.01|6.43|5.03|6.45|5.05|6.41|5.01|0
1689690900000|2023-07-18 14:35:00|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1689691200000|2023-07-18 14:40:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1689691500000|2023-07-18 14:45:00|6.38|4.98|6.35|4.95|6.38|4.98|6.35|4.95|0
1689691800000|2023-07-18 14:50:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1689692100000|2023-07-18 14:55:00|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1689692400000|2023-07-18 15:00:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1689692700000|2023-07-18 15:05:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1689693000000|2023-07-18 15:10:00|6.32|4.92|6.7|5.3|6.7|5.3|6.32|4.92|0
1689693300000|2023-07-18 15:15:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1689693600000|2023-07-18 15:20:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1689693900000|2023-07-18 15:25:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1689694200000|2023-07-18 15:30:00|6.72|5.32|6.62|5.22|6.73|5.33|6.62|5.22|0
1689694500000|2023-07-18 15:35:00|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1689694800000|2023-07-18 15:40:00|6.59|5.19|6.59|5.19|6.6|5.2|6.57|5.17|0
1689695100000|2023-07-18 15:45:00|6.58|5.18|6.52|5.12|6.59|5.19|6.52|5.12|0
1689695400000|2023-07-18 15:50:00|6.53|5.13|6.53|5.13|6.54|5.14|6.51|5.11|0
1689695700000|2023-07-18 15:55:00|6.52|5.12|6.53|5.13|6.54|5.14|6.52|5.12|0
1689696000000|2023-07-18 16:00:00|6.52|5.12|6.54|5.14|6.55|5.15|6.52|5.12|0
1689696300000|2023-07-18 16:05:00|6.53|5.13|6.54|5.14|6.56|5.16|6.53|5.13|0
1689696600000|2023-07-18 16:10:00|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1689696900000|2023-07-18 16:15:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1689697200000|2023-07-18 16:20:00|6.54|5.14|6.6|5.2|6.6|5.2|6.54|5.14|0
1689697500000|2023-07-18 16:25:00|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1689697800000|2023-07-18 16:30:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1689698100000|2023-07-18 16:35:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1689698400000|2023-07-18 16:40:00|6.53|5.13|6.54|5.14|6.55|5.15|6.53|5.13|0
1689698700000|2023-07-18 16:45:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1689699000000|2023-07-18 16:50:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1689699300000|2023-07-18 16:55:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1689699600000|2023-07-18 17:00:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1689699900000|2023-07-18 17:05:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1689700200000|2023-07-18 17:10:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1689700500000|2023-07-18 17:15:00|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1689700800000|2023-07-18 17:20:00|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1689701100000|2023-07-18 17:25:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1689701400000|2023-07-18 17:30:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1689701700000|2023-07-18 17:35:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1689702000000|2023-07-18 17:40:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1689702300000|2023-07-18 17:45:00|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1689702600000|2023-07-18 17:50:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1689702900000|2023-07-18 17:55:00|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1689703200000|2023-07-18 18:00:00|6.5|5.1|6.47|5.07|6.5|5.1|6.47|5.07|0
1689703500000|2023-07-18 18:05:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1689703800000|2023-07-18 18:10:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1689704100000|2023-07-18 18:15:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1689704400000|2023-07-18 18:20:00|6.44|5.04|6.42|5.02|6.45|5.05|6.42|5.02|0
1689704700000|2023-07-18 18:25:00|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1689705000000|2023-07-18 18:30:00|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1689705300000|2023-07-18 18:35:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1689705600000|2023-07-18 18:40:00|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1689705900000|2023-07-18 18:45:00|6.39|4.99|6.37|4.97|6.4|5|6.37|4.97|0
1689706200000|2023-07-18 18:50:00|6.38|4.98|6.39|4.99|6.39|4.99|6.37|4.97|0
1689706500000|2023-07-18 18:55:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1689706800000|2023-07-18 19:00:00|6.4|5|6.39|4.99|6.42|5.02|6.39|4.99|0
1689707100000|2023-07-18 19:05:00|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1689707400000|2023-07-18 19:10:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1689707700000|2023-07-18 19:15:00|6.33|4.93|6.62|5.22|6.71|5.31|6.33|4.93|0
1689708000000|2023-07-18 19:20:00|6.63|5.23|6.61|5.21|6.64|5.24|6.61|5.21|0
1689708300000|2023-07-18 19:25:00|6.62|5.22|6.63|5.23|6.63|5.23|6.61|5.21|0
1689708600000|2023-07-18 19:30:00|6.64|5.24|6.64|5.24|6.66|5.26|6.63|5.23|0
1689708900000|2023-07-18 19:35:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1689709200000|2023-07-18 19:40:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1689709500000|2023-07-18 19:45:00|6.63|5.23|6.62|5.22|6.65|5.25|6.6|5.2|0
1689709800000|2023-07-18 19:50:00|6.61|5.21|6.64|5.24|6.65|5.25|6.6|5.2|0
1689710100000|2023-07-18 19:55:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1689710400000|2023-07-18 20:00:00|6.66|5.26|6.69|5.29|6.69|5.29|6.66|5.26|0
1689710700000|2023-07-18 20:05:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1689711000000|2023-07-18 20:10:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1689711300000|2023-07-18 20:15:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689711600000|2023-07-18 20:20:00|6.98|4.98|7|5|7|5|6.98|4.98|0
1689711900000|2023-07-18 20:25:00|6.99|4.99|6.99|4.99|6.99|4.99|6.99|4.99|0
1689712200000|2023-07-18 20:30:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689712500000|2023-07-18 20:35:00|7|5|7|5|7|5|6.99|4.99|0
1689712800000|2023-07-18 20:40:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689713100000|2023-07-18 20:45:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1689713700000|2023-07-18 20:55:00|7|5|7|5|7|5|6.99|4.99|0
1689717600000|2023-07-18 22:00:00|7.01|5.01|6.98|4.98|7.01|5.01|6.98|4.98|0
1689717900000|2023-07-18 22:05:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689718200000|2023-07-18 22:10:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689718500000|2023-07-18 22:15:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1689718800000|2023-07-18 22:20:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1689719100000|2023-07-18 22:25:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689719400000|2023-07-18 22:30:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689719700000|2023-07-18 22:35:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1689720000000|2023-07-18 22:40:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689720300000|2023-07-18 22:45:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1689721200000|2023-07-18 23:00:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689721800000|2023-07-18 23:10:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689722400000|2023-07-18 23:20:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689722700000|2023-07-18 23:25:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689723000000|2023-07-18 23:30:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689723600000|2023-07-18 23:40:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689723900000|2023-07-18 23:45:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689724200000|2023-07-18 23:50:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1689724500000|2023-07-18 23:55:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689724800000|2023-07-19 00:00:00|6.97|4.97|6.97|4.97|6.98|4.98|6.96|4.96|0
1689725100000|2023-07-19 00:05:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689726000000|2023-07-19 00:20:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689726300000|2023-07-19 00:25:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689726600000|2023-07-19 00:30:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689726900000|2023-07-19 00:35:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689727200000|2023-07-19 00:40:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1689727800000|2023-07-19 00:50:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1689728100000|2023-07-19 00:55:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689728400000|2023-07-19 01:00:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689729000000|2023-07-19 01:10:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689729300000|2023-07-19 01:15:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689729900000|2023-07-19 01:25:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1689730200000|2023-07-19 01:30:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689730500000|2023-07-19 01:35:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689730800000|2023-07-19 01:40:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1689731100000|2023-07-19 01:45:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1689731400000|2023-07-19 01:50:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689731700000|2023-07-19 01:55:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1689732000000|2023-07-19 02:00:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1689732300000|2023-07-19 02:05:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689732600000|2023-07-19 02:10:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689733200000|2023-07-19 02:20:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1689733500000|2023-07-19 02:25:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1689733800000|2023-07-19 02:30:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1689734700000|2023-07-19 02:45:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1689735300000|2023-07-19 02:55:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1689735600000|2023-07-19 03:00:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1689736200000|2023-07-19 03:10:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1689736500000|2023-07-19 03:15:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1689738000000|2023-07-19 03:40:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1689738900000|2023-07-19 03:55:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1689739200000|2023-07-19 04:00:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1689739500000|2023-07-19 04:05:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1689739800000|2023-07-19 04:10:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1689740100000|2023-07-19 04:15:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1689740400000|2023-07-19 04:20:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1689740700000|2023-07-19 04:25:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1689741000000|2023-07-19 04:30:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1689741600000|2023-07-19 04:40:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1689741900000|2023-07-19 04:45:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1689742200000|2023-07-19 04:50:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1689742500000|2023-07-19 04:55:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1689742800000|2023-07-19 05:00:00|6.94|4.94|6.94|4.94|6.94|4.94|6.94|4.94|0
1689743400000|2023-07-19 05:10:00|6.93|4.93|6.95|4.95|6.95|4.95|6.93|4.93|0
1689743700000|2023-07-19 05:15:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1689744600000|2023-07-19 05:30:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1689744900000|2023-07-19 05:35:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1689745200000|2023-07-19 05:40:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1689745500000|2023-07-19 05:45:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1689746100000|2023-07-19 05:55:00|6.94|4.94|6.94|4.94|6.94|4.94|6.94|4.94|0
1689746400000|2023-07-19 06:00:00|6.93|4.93|6.92|4.92|6.94|4.94|6.92|4.92|0
1689746700000|2023-07-19 06:05:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1689747000000|2023-07-19 06:10:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1689747300000|2023-07-19 06:15:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1689747600000|2023-07-19 06:20:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1689747900000|2023-07-19 06:25:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1689748200000|2023-07-19 06:30:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689748500000|2023-07-19 06:35:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1689748800000|2023-07-19 06:40:00|6.62|5.22|6.61|5.21|6.62|5.22|6.56|5.16|0
1689749400000|2023-07-19 06:50:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1689749700000|2023-07-19 06:55:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689750000000|2023-07-19 07:00:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1689750300000|2023-07-19 07:05:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1689750600000|2023-07-19 07:10:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1689750900000|2023-07-19 07:15:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1689751200000|2023-07-19 07:20:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1689751500000|2023-07-19 07:25:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689751800000|2023-07-19 07:30:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689752100000|2023-07-19 07:35:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1689752400000|2023-07-19 07:40:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689752700000|2023-07-19 07:45:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1689753000000|2023-07-19 07:50:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1689753300000|2023-07-19 07:55:00|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1689753600000|2023-07-19 08:00:00|6.62|5.22|6.61|5.21|6.63|5.23|6.61|5.21|0
1689753900000|2023-07-19 08:05:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1689754200000|2023-07-19 08:10:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1689754500000|2023-07-19 08:15:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1689754800000|2023-07-19 08:20:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1689755100000|2023-07-19 08:25:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1689755700000|2023-07-19 08:35:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1689756000000|2023-07-19 08:40:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1689756300000|2023-07-19 08:45:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689756600000|2023-07-19 08:50:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1689756900000|2023-07-19 08:55:00|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1689757200000|2023-07-19 09:00:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689757500000|2023-07-19 09:05:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1689757800000|2023-07-19 09:10:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1689758100000|2023-07-19 09:15:00|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1689758400000|2023-07-19 09:20:00|6.58|5.18|6.58|5.18|6.58|5.18|6.57|5.17|0
1689759000000|2023-07-19 09:30:00|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1689759300000|2023-07-19 09:35:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1689759600000|2023-07-19 09:40:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1689759900000|2023-07-19 09:45:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689760200000|2023-07-19 09:50:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1689760500000|2023-07-19 09:55:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1689760800000|2023-07-19 10:00:00|6.58|5.18|6.58|5.18|6.58|5.18|6.57|5.17|0
1689761100000|2023-07-19 10:05:00|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1689761400000|2023-07-19 10:10:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1689762000000|2023-07-19 10:20:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1689762300000|2023-07-19 10:25:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1689762600000|2023-07-19 10:30:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1689762900000|2023-07-19 10:35:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1689763200000|2023-07-19 10:40:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1689763500000|2023-07-19 10:45:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689763800000|2023-07-19 10:50:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1689764100000|2023-07-19 10:55:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689764400000|2023-07-19 11:00:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1689764700000|2023-07-19 11:05:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689765000000|2023-07-19 11:10:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1689765300000|2023-07-19 11:15:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1689765600000|2023-07-19 11:20:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1689765900000|2023-07-19 11:25:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1689766200000|2023-07-19 11:30:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1689766500000|2023-07-19 11:35:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1689766800000|2023-07-19 11:40:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1689767100000|2023-07-19 11:45:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1689767400000|2023-07-19 11:50:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1689768000000|2023-07-19 12:00:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689768300000|2023-07-19 12:05:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689768600000|2023-07-19 12:10:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689768900000|2023-07-19 12:15:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1689769200000|2023-07-19 12:20:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1689769500000|2023-07-19 12:25:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1689769800000|2023-07-19 12:30:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1689770100000|2023-07-19 12:35:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1689770400000|2023-07-19 12:40:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1689770700000|2023-07-19 12:45:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1689771000000|2023-07-19 12:50:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1689771300000|2023-07-19 12:55:00|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1689771600000|2023-07-19 13:00:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1689771900000|2023-07-19 13:05:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1689772200000|2023-07-19 13:10:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1689772500000|2023-07-19 13:15:00|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1689772800000|2023-07-19 13:20:00|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1689773100000|2023-07-19 13:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1689773400000|2023-07-19 13:30:00|6.5|5.1|6.47|5.07|6.5|5.1|6.44|5.04|0
1689773700000|2023-07-19 13:35:00|6.46|5.06|6.42|5.02|6.47|5.07|6.42|5.02|0
1689774000000|2023-07-19 13:40:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1689774300000|2023-07-19 13:45:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1689774600000|2023-07-19 13:50:00|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1689774900000|2023-07-19 13:55:00|6.43|5.03|6.42|5.02|6.44|5.04|6.41|5.01|0
1689775200000|2023-07-19 14:00:00|6.41|5.01|6.41|5.01|6.43|5.03|6.41|5.01|0
1689775500000|2023-07-19 14:05:00|6.4|5|6.41|5.01|6.43|5.03|6.39|4.99|0
1689775800000|2023-07-19 14:10:00|6.4|5|6.41|5.01|6.42|5.02|6.39|4.99|0
1689776100000|2023-07-19 14:15:00|6.42|5.02|6.6|5.2|6.67|5.27|6.42|5.02|0
1689776400000|2023-07-19 14:20:00|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1689776700000|2023-07-19 14:25:00|6.59|5.19|6.63|5.23|6.63|5.23|6.58|5.18|0
1689777000000|2023-07-19 14:30:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1689777300000|2023-07-19 14:35:00|6.63|5.23|6.64|5.24|6.66|5.26|6.63|5.23|0
1689777600000|2023-07-19 14:40:00|6.84|5.44|6.75|5.35|6.84|5.44|6.71|5.31|0
1689777900000|2023-07-19 14:45:00|6.74|5.34|6.77|5.37|6.78|5.38|6.74|5.34|0
1689778200000|2023-07-19 14:50:00|6.76|5.36|6.83|5.43|6.83|5.43|6.74|5.34|0
1689778500000|2023-07-19 14:55:00|6.86|5.46|6.83|5.43|6.9|5.5|6.81|5.41|0
1689778800000|2023-07-19 15:00:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1689779100000|2023-07-19 15:05:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1689779400000|2023-07-19 15:10:00|6.81|5.41|6.78|5.38|6.82|5.42|6.78|5.38|0
1689779700000|2023-07-19 15:15:00|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1689780000000|2023-07-19 15:20:00|6.78|5.38|6.81|5.41|6.82|5.42|6.77|5.37|0
1689780300000|2023-07-19 15:25:00|6.8|5.4|6.78|5.38|6.8|5.4|6.77|5.37|0
1689780600000|2023-07-19 15:30:00|6.77|5.37|6.75|5.35|6.78|5.38|6.75|5.35|0
1689780900000|2023-07-19 15:35:00|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1689781200000|2023-07-19 15:40:00|6.76|5.36|6.76|5.36|6.78|5.38|6.76|5.36|0
1689781500000|2023-07-19 15:45:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1689781800000|2023-07-19 15:50:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1689782100000|2023-07-19 15:55:00|6.74|5.34|6.75|5.35|6.77|5.37|6.74|5.34|0
1689782400000|2023-07-19 16:00:00|6.76|5.36|6.76|5.36|6.76|5.36|6.71|5.31|0
1689782700000|2023-07-19 16:05:00|6.75|5.35|6.74|5.34|6.76|5.36|6.72|5.32|0
1689783000000|2023-07-19 16:10:00|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1689783300000|2023-07-19 16:15:00|6.75|5.35|6.76|5.36|6.78|5.38|6.74|5.34|0
1689783600000|2023-07-19 16:20:00|6.77|5.37|6.8|5.4|6.81|5.41|6.76|5.36|0
1689783900000|2023-07-19 16:25:00|6.81|5.41|6.81|5.41|6.84|5.44|6.79|5.39|0
1689784200000|2023-07-19 16:30:00|6.82|5.42|6.82|5.42|6.87|5.47|6.82|5.42|0
1689784500000|2023-07-19 16:35:00|6.83|5.43|6.86|5.46|6.86|5.46|6.82|5.42|0
1689784800000|2023-07-19 16:40:00|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1689785100000|2023-07-19 16:45:00|6.83|5.43|6.85|5.45|6.86|5.46|6.83|5.43|0
1689785400000|2023-07-19 16:50:00|6.84|5.44|6.82|5.42|6.84|5.44|6.81|5.41|0
1689785700000|2023-07-19 16:55:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1689786000000|2023-07-19 17:00:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1689786300000|2023-07-19 17:05:00|6.85|5.45|6.86|5.46|6.88|5.48|6.84|5.44|0
1689786600000|2023-07-19 17:10:00|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1689786900000|2023-07-19 17:15:00|6.83|5.43|6.84|5.44|6.84|5.44|6.82|5.42|0
1689787200000|2023-07-19 17:20:00|6.83|5.43|6.83|5.43|6.85|5.45|6.82|5.42|0
1689787500000|2023-07-19 17:25:00|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1689787800000|2023-07-19 17:30:00|6.84|5.44|6.85|5.45|6.85|5.45|6.82|5.42|0
1689788100000|2023-07-19 17:35:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1689788400000|2023-07-19 17:40:00|6.87|5.47|6.83|5.43|6.87|5.47|6.82|5.42|0
1689788700000|2023-07-19 17:45:00|6.82|5.42|6.63|5.23|6.83|5.43|6.61|5.21|0
1689789000000|2023-07-19 17:50:00|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1689789300000|2023-07-19 17:55:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1689789600000|2023-07-19 18:00:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1689789900000|2023-07-19 18:05:00|6.65|5.25|6.69|5.29|6.7|5.3|6.64|5.24|0
1689790200000|2023-07-19 18:10:00|6.7|5.3|6.68|5.28|6.7|5.3|6.67|5.27|0
1689790500000|2023-07-19 18:15:00|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1689790800000|2023-07-19 18:20:00|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1689791100000|2023-07-19 18:25:00|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1689791400000|2023-07-19 18:30:00|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1689791700000|2023-07-19 18:35:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1689792000000|2023-07-19 18:40:00|6.62|5.22|6.61|5.21|6.63|5.23|6.59|5.19|0
1689792300000|2023-07-19 18:45:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1689792600000|2023-07-19 18:50:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1689792900000|2023-07-19 18:55:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1689793200000|2023-07-19 19:00:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1689793500000|2023-07-19 19:05:00|6.58|5.18|6.57|5.17|6.59|5.19|6.56|5.16|0
1689793800000|2023-07-19 19:10:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1689794100000|2023-07-19 19:15:00|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1689794400000|2023-07-19 19:20:00|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1689794700000|2023-07-19 19:25:00|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1689795000000|2023-07-19 19:30:00|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1689795300000|2023-07-19 19:35:00|6.6|5.2|6.6|5.2|6.62|5.22|6.58|5.18|0
1689795600000|2023-07-19 19:40:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1689795900000|2023-07-19 19:45:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1689796200000|2023-07-19 19:50:00|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1689796500000|2023-07-19 19:55:00|6.61|5.21|6.62|5.22|6.62|5.22|6.59|5.19|0
1689796800000|2023-07-19 20:00:00|6.61|5.21|6.64|5.24|6.66|5.26|6.61|5.21|0
1689797100000|2023-07-19 20:05:00|6.65|5.25|6.62|5.22|6.67|5.27|6.62|5.22|0
1689797400000|2023-07-19 20:10:00|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1689797700000|2023-07-19 20:15:00|6.94|4.94|6.93|4.93|6.95|4.95|6.93|4.93|0
1689798000000|2023-07-19 20:20:00|6.92|4.92|6.94|4.94|6.94|4.94|6.92|4.92|0
1689798300000|2023-07-19 20:25:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1689798600000|2023-07-19 20:30:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1689798900000|2023-07-19 20:35:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1689799500000|2023-07-19 20:45:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1689799800000|2023-07-19 20:50:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1689800100000|2023-07-19 20:55:00|6.91|4.91|6.92|4.92|6.93|4.93|6.91|4.91|0
1689800700000|2023-07-19 21:05:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1689801000000|2023-07-19 21:10:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1689801600000|2023-07-19 21:20:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1689802200000|2023-07-19 21:30:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1689802500000|2023-07-19 21:35:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1689802800000|2023-07-19 21:40:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1689803100000|2023-07-19 21:45:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1689803700000|2023-07-19 21:55:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1689804000000|2023-07-19 22:00:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1689804300000|2023-07-19 22:05:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1689804600000|2023-07-19 22:10:00|6.97|4.97|6.98|4.98|6.98|4.98|6.96|4.96|0
1689804900000|2023-07-19 22:15:00|6.99|4.99|7.02|5.02|7.02|5.02|6.99|4.99|0
1689805200000|2023-07-19 22:20:00|7.01|5.01|7.03|5.03|7.04|5.04|7.01|5.01|0
1689805500000|2023-07-19 22:25:00|7.02|5.02|7.03|5.03|7.04|5.04|7.02|5.02|0
1689805800000|2023-07-19 22:30:00|7.02|5.02|7.04|5.04|7.04|5.04|7.02|5.02|0
1689806100000|2023-07-19 22:35:00|7.03|5.03|7.05|5.05|7.05|5.05|7.03|5.03|0
1689806400000|2023-07-19 22:40:00|7.04|5.04|7.06|5.06|7.06|5.06|7.04|5.04|0
1689806700000|2023-07-19 22:45:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1689807000000|2023-07-19 22:50:00|7.05|5.05|7.05|5.05|7.06|5.06|7.04|5.04|0
1689807300000|2023-07-19 22:55:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1689807600000|2023-07-19 23:00:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1689808200000|2023-07-19 23:10:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1689808500000|2023-07-19 23:15:00|7.04|5.04|7.03|5.03|7.05|5.05|7.03|5.03|0
1689809100000|2023-07-19 23:25:00|7.02|5.02|7.02|5.02|7.02|5.02|7.02|5.02|0
1689809700000|2023-07-19 23:35:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1689810000000|2023-07-19 23:40:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1689810300000|2023-07-19 23:45:00|7.03|5.03|7.03|5.03|7.03|5.03|7.03|5.03|0
1689810600000|2023-07-19 23:50:00|7.02|5.02|7.02|5.02|7.03|5.03|7.02|5.02|0
1689810900000|2023-07-19 23:55:00|7.03|5.03|7.02|5.02|7.03|5.03|7.02|5.02|0
1689811200000|2023-07-20 00:00:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1689811500000|2023-07-20 00:05:00|7|5|7|5|7|5|7|5|0
1689811800000|2023-07-20 00:10:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1689812100000|2023-07-20 00:15:00|7|5|6.77|4.77|7|5|6.77|4.77|0
1689812400000|2023-07-20 00:20:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1689812700000|2023-07-20 00:25:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1689813000000|2023-07-20 00:30:00|6.78|4.78|7.18|5.18|7.94|5.94|6.77|4.77|0
1689813300000|2023-07-20 00:35:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1689813600000|2023-07-20 00:40:00|7.18|5.18|7.18|5.18|7.18|5.18|7.18|5.18|0
1689813900000|2023-07-20 00:45:00|7.19|5.19|7.18|5.18|7.19|5.19|7.18|5.18|0
1689814500000|2023-07-20 00:55:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1689814800000|2023-07-20 01:00:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1689815100000|2023-07-20 01:05:00|7.17|5.17|7.17|5.17|7.18|5.18|7.17|5.17|0
1689815400000|2023-07-20 01:10:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1689815700000|2023-07-20 01:15:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1689816000000|2023-07-20 01:20:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1689816300000|2023-07-20 01:25:00|7.16|5.16|7.16|5.16|7.17|5.17|7.16|5.16|0
1689817200000|2023-07-20 01:40:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1689817500000|2023-07-20 01:45:00|7.16|5.16|7.16|5.16|7.16|5.16|7.15|5.15|0
1689818100000|2023-07-20 01:55:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1689818400000|2023-07-20 02:00:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1689818700000|2023-07-20 02:05:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1689819000000|2023-07-20 02:10:00|7.17|5.17|7.18|5.18|7.18|5.18|7.17|5.17|0
1689819300000|2023-07-20 02:15:00|7.19|5.19|7.18|5.18|7.19|5.19|7.18|5.18|0
1689819600000|2023-07-20 02:20:00|7.17|5.17|7.18|5.18|7.18|5.18|7.17|5.17|0
1689820200000|2023-07-20 02:30:00|7.17|5.17|7.17|5.17|7.18|5.18|7.17|5.17|0
1689820500000|2023-07-20 02:35:00|7.18|5.18|7.18|5.18|7.18|5.18|7.18|5.18|0
1689820800000|2023-07-20 02:40:00|7.19|5.19|7.18|5.18|7.19|5.19|7.18|5.18|0
1689821100000|2023-07-20 02:45:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1689821400000|2023-07-20 02:50:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1689821700000|2023-07-20 02:55:00|7.17|5.17|7.17|5.17|7.17|5.17|7.17|5.17|0
1689822000000|2023-07-20 03:00:00|7.18|5.18|7.18|5.18|7.18|5.18|7.17|5.17|0
1689822300000|2023-07-20 03:05:00|7.17|5.17|7.18|5.18|7.18|5.18|7.17|5.17|0
1689822600000|2023-07-20 03:10:00|7.17|5.17|7.17|5.17|7.17|5.17|7.17|5.17|0
1689822900000|2023-07-20 03:15:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1689823200000|2023-07-20 03:20:00|7.16|5.16|7.16|5.16|7.17|5.17|7.16|5.16|0
1689823500000|2023-07-20 03:25:00|7.17|5.17|7.17|5.17|7.17|5.17|7.16|5.16|0
1689824400000|2023-07-20 03:40:00|7.18|5.18|7.16|5.16|7.18|5.18|7.16|5.16|0
1689824700000|2023-07-20 03:45:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1689825600000|2023-07-20 04:00:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1689825900000|2023-07-20 04:05:00|7.14|5.14|7.14|5.14|7.14|5.14|7.14|5.14|0
1689826200000|2023-07-20 04:10:00|7.13|5.13|7.14|5.14|7.14|5.14|7.13|5.13|0
1689826800000|2023-07-20 04:20:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1689827100000|2023-07-20 04:25:00|7.14|5.14|7.14|5.14|7.15|5.15|7.14|5.14|0
1689827400000|2023-07-20 04:30:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1689827700000|2023-07-20 04:35:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1689828000000|2023-07-20 04:40:00|7.14|5.14|7.14|5.14|7.14|5.14|7.14|5.14|0
1689828300000|2023-07-20 04:45:00|7.15|5.15|7.15|5.15|7.15|5.15|7.14|5.14|0
1689828600000|2023-07-20 04:50:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1689828900000|2023-07-20 04:55:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1689829200000|2023-07-20 05:00:00|7.14|5.14|7.14|5.14|7.15|5.15|7.14|5.14|0
1689829500000|2023-07-20 05:05:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1689829800000|2023-07-20 05:10:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1689830100000|2023-07-20 05:15:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1689830700000|2023-07-20 05:25:00|7.15|5.15|7.15|5.15|7.15|5.15|7.14|5.14|0
1689831000000|2023-07-20 05:30:00|7.14|5.14|7.14|5.14|7.15|5.15|7.14|5.14|0
1689831600000|2023-07-20 05:40:00|7.15|5.15|7.15|5.15|7.15|5.15|7.14|5.14|0
1689831900000|2023-07-20 05:45:00|7.14|5.14|7.14|5.14|7.14|5.14|7.14|5.14|0
1689832500000|2023-07-20 05:55:00|7.13|5.13|7.13|5.13|7.14|5.14|7.13|5.13|0
1689832800000|2023-07-20 06:00:00|7.12|5.12|7.13|5.13|7.14|5.14|7.12|5.12|0
1689833100000|2023-07-20 06:05:00|6.83|5.43|6.84|5.44|6.84|5.44|6.82|5.42|0
1689833400000|2023-07-20 06:10:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1689833700000|2023-07-20 06:15:00|6.87|5.47|6.87|5.47|6.88|5.48|6.86|5.46|0
1689834000000|2023-07-20 06:20:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1689834300000|2023-07-20 06:25:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1689834600000|2023-07-20 06:30:00|6.87|5.47|6.87|5.47|6.88|5.48|6.86|5.46|0
1689834900000|2023-07-20 06:35:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1689835200000|2023-07-20 06:40:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1689835500000|2023-07-20 06:45:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1689835800000|2023-07-20 06:50:00|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1689836100000|2023-07-20 06:55:00|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1689836400000|2023-07-20 07:00:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1689836700000|2023-07-20 07:05:00|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1689837000000|2023-07-20 07:10:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1689837300000|2023-07-20 07:15:00|6.89|5.49|6.87|5.47|6.89|5.49|6.86|5.46|0
1689837600000|2023-07-20 07:20:00|6.88|5.48|6.88|5.48|6.88|5.48|6.86|5.46|0
1689837900000|2023-07-20 07:25:00|6.87|5.47|6.87|5.47|6.89|5.49|6.87|5.47|0
1689838200000|2023-07-20 07:30:00|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1689838500000|2023-07-20 07:35:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1689838800000|2023-07-20 07:40:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1689839100000|2023-07-20 07:45:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1689839400000|2023-07-20 07:50:00|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1689839700000|2023-07-20 07:55:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1689840000000|2023-07-20 08:00:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1689840300000|2023-07-20 08:05:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1689840600000|2023-07-20 08:10:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1689840900000|2023-07-20 08:15:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1689841200000|2023-07-20 08:20:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1689841500000|2023-07-20 08:25:00|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1689841800000|2023-07-20 08:30:00|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1689842100000|2023-07-20 08:35:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1689842400000|2023-07-20 08:40:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1689842700000|2023-07-20 08:45:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1689843300000|2023-07-20 08:55:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1689843600000|2023-07-20 09:00:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1689843900000|2023-07-20 09:05:00|6.86|5.46|6.85|5.45|6.86|5.46|6.84|5.44|0
1689844200000|2023-07-20 09:10:00|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1689844800000|2023-07-20 09:20:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1689845400000|2023-07-20 09:30:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1689845700000|2023-07-20 09:35:00|6.83|5.43|6.86|5.46|6.86|5.46|6.83|5.43|0
1689846000000|2023-07-20 09:40:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1689846300000|2023-07-20 09:45:00|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1689846600000|2023-07-20 09:50:00|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1689846900000|2023-07-20 09:55:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1689847200000|2023-07-20 10:00:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1689847500000|2023-07-20 10:05:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1689847800000|2023-07-20 10:10:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1689848100000|2023-07-20 10:15:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1689848400000|2023-07-20 10:20:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1689848700000|2023-07-20 10:25:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1689849000000|2023-07-20 10:30:00|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1689849300000|2023-07-20 10:35:00|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1689849600000|2023-07-20 10:40:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1689849900000|2023-07-20 10:45:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1689850200000|2023-07-20 10:50:00|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1689850500000|2023-07-20 10:55:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1689850800000|2023-07-20 11:00:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1689851100000|2023-07-20 11:05:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1689851400000|2023-07-20 11:10:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1689851700000|2023-07-20 11:15:00|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1689852000000|2023-07-20 11:20:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1689852300000|2023-07-20 11:25:00|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1689852600000|2023-07-20 11:30:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1689853200000|2023-07-20 11:40:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1689853500000|2023-07-20 11:45:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1689853800000|2023-07-20 11:50:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1689854100000|2023-07-20 11:55:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1689854400000|2023-07-20 12:00:00|6.82|5.42|6.82|5.42|6.83|5.43|6.81|5.41|0
1689854700000|2023-07-20 12:05:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1689855000000|2023-07-20 12:10:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1689855300000|2023-07-20 12:15:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1689855600000|2023-07-20 12:20:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1689855900000|2023-07-20 12:25:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1689856200000|2023-07-20 12:30:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1689856500000|2023-07-20 12:35:00|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1689856800000|2023-07-20 12:40:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1689857100000|2023-07-20 12:45:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1689857400000|2023-07-20 12:50:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1689857700000|2023-07-20 12:55:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1689858000000|2023-07-20 13:00:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1689858300000|2023-07-20 13:05:00|6.89|5.49|6.91|5.51|6.92|5.52|6.89|5.49|0
1689858600000|2023-07-20 13:10:00|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1689858900000|2023-07-20 13:15:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689859200000|2023-07-20 13:20:00|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1689859500000|2023-07-20 13:25:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1689859800000|2023-07-20 13:30:00|6.87|5.47|6.81|5.41|6.87|5.47|6.79|5.39|0
1689860100000|2023-07-20 13:35:00|6.82|5.42|6.81|5.41|6.82|5.42|6.79|5.39|0
1689860400000|2023-07-20 13:40:00|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1689860700000|2023-07-20 13:45:00|6.81|5.41|6.79|5.39|6.82|5.42|6.78|5.38|0
1689861000000|2023-07-20 13:50:00|6.8|5.4|6.8|5.4|6.81|5.41|6.78|5.38|0
1689861300000|2023-07-20 13:55:00|6.81|5.41|6.81|5.41|6.81|5.41|6.79|5.39|0
1689861600000|2023-07-20 14:00:00|6.8|5.4|6.85|5.45|6.85|5.45|6.8|5.4|0
1689861900000|2023-07-20 14:05:00|6.86|5.46|6.87|5.47|6.88|5.48|6.85|5.45|0
1689862200000|2023-07-20 14:10:00|6.88|5.48|6.89|5.49|6.9|5.5|6.85|5.45|0
1689862500000|2023-07-20 14:15:00|6.88|5.48|6.91|5.51|6.91|5.51|6.87|5.47|0
1689862800000|2023-07-20 14:20:00|6.92|5.52|6.94|5.54|6.95|5.55|6.91|5.51|0
1689863100000|2023-07-20 14:25:00|6.95|5.55|6.94|5.54|6.97|5.57|6.94|5.54|0
1689863400000|2023-07-20 14:30:00|6.95|5.55|6.98|5.58|6.99|5.59|6.95|5.55|0
1689863700000|2023-07-20 14:35:00|6.99|5.59|7.01|5.61|7.01|5.61|6.96|5.56|0
1689864000000|2023-07-20 14:40:00|7|5.6|6.96|5.56|7.01|5.61|6.96|5.56|0
1689864300000|2023-07-20 14:45:00|6.97|5.57|6.95|5.55|6.97|5.57|6.93|5.53|0
1689864600000|2023-07-20 14:50:00|6.94|5.54|6.91|5.51|6.95|5.55|6.9|5.5|0
1689864900000|2023-07-20 14:55:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1689865200000|2023-07-20 15:00:00|6.93|5.53|6.88|5.48|6.93|5.53|6.88|5.48|0
1689865500000|2023-07-20 15:05:00|6.89|5.49|6.9|5.5|6.9|5.5|6.87|5.47|0
1689865800000|2023-07-20 15:10:00|6.89|5.49|6.91|5.51|6.91|5.51|6.88|5.48|0
1689866100000|2023-07-20 15:15:00|6.9|5.5|6.92|5.52|6.92|5.52|6.9|5.5|0
1689866400000|2023-07-20 15:20:00|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1689866700000|2023-07-20 15:25:00|6.93|5.53|6.91|5.51|6.94|5.54|6.9|5.5|0
1689867000000|2023-07-20 15:30:00|6.9|5.5|6.89|5.49|6.91|5.51|6.88|5.48|0
1689867300000|2023-07-20 15:35:00|6.88|5.48|6.85|5.45|6.89|5.49|6.85|5.45|0
1689867600000|2023-07-20 15:40:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1689867900000|2023-07-20 15:45:00|6.86|5.46|6.89|5.49|6.9|5.5|6.86|5.46|0
1689868200000|2023-07-20 15:50:00|6.88|5.48|6.88|5.48|6.89|5.49|6.86|5.46|0
1689868500000|2023-07-20 15:55:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1689868800000|2023-07-20 16:00:00|6.87|5.47|6.78|5.38|6.88|5.48|6.78|5.38|0
1689869100000|2023-07-20 16:05:00|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1689869400000|2023-07-20 16:10:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1689869700000|2023-07-20 16:15:00|6.74|5.34|6.77|5.37|6.77|5.37|6.73|5.33|0
1689870000000|2023-07-20 16:20:00|6.78|5.38|6.8|5.4|6.81|5.41|6.77|5.37|0
1689870300000|2023-07-20 16:25:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1689870600000|2023-07-20 16:30:00|6.81|5.41|6.86|5.46|6.86|5.46|6.81|5.41|0
1689870900000|2023-07-20 16:35:00|6.87|5.47|6.87|5.47|6.88|5.48|6.85|5.45|0
1689871200000|2023-07-20 16:40:00|6.86|5.46|6.85|5.45|6.86|5.46|6.83|5.43|0
1689871500000|2023-07-20 16:45:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1689871800000|2023-07-20 16:50:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1689872100000|2023-07-20 16:55:00|6.85|5.45|6.86|5.46|6.87|5.47|6.84|5.44|0
1689872400000|2023-07-20 17:00:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1689872700000|2023-07-20 17:05:00|6.85|5.45|6.88|5.48|6.88|5.48|6.84|5.44|0
1689873000000|2023-07-20 17:10:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1689873300000|2023-07-20 17:15:00|6.86|5.46|6.87|5.47|6.88|5.48|6.85|5.45|0
1689873600000|2023-07-20 17:20:00|6.88|5.48|6.88|5.48|6.88|5.48|6.85|5.45|0
1689873900000|2023-07-20 17:25:00|6.89|5.49|6.84|5.44|6.89|5.49|6.84|5.44|0
1689874200000|2023-07-20 17:30:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1689874500000|2023-07-20 17:35:00|6.84|5.44|6.87|5.47|6.88|5.48|6.83|5.43|0
1689874800000|2023-07-20 17:40:00|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1689875100000|2023-07-20 17:45:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1689875400000|2023-07-20 17:50:00|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1689875700000|2023-07-20 17:55:00|6.82|5.42|6.82|5.42|6.82|5.42|6.8|5.4|0
1689876000000|2023-07-20 18:00:00|6.83|5.43|6.83|5.43|6.84|5.44|6.81|5.41|0
1689876300000|2023-07-20 18:05:00|6.82|5.42|6.82|5.42|6.83|5.43|6.8|5.4|0
1689876600000|2023-07-20 18:10:00|6.83|5.43|6.85|5.45|6.85|5.45|6.82|5.42|0
1689876900000|2023-07-20 18:15:00|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1689877200000|2023-07-20 18:20:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1689877500000|2023-07-20 18:25:00|6.9|5.5|6.95|5.55|6.95|5.55|6.89|5.49|0
1689877800000|2023-07-20 18:30:00|6.94|5.54|6.91|5.51|6.94|5.54|6.9|5.5|0
1689878100000|2023-07-20 18:35:00|6.92|5.52|6.89|5.49|6.92|5.52|6.88|5.48|0
1689878400000|2023-07-20 18:40:00|6.9|5.5|7.01|5.61|7.01|5.61|6.59|5.19|0
1689878700000|2023-07-20 18:45:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1689879000000|2023-07-20 18:50:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1689879300000|2023-07-20 18:55:00|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1689879600000|2023-07-20 19:00:00|6.99|5.59|7.02|5.62|7.02|5.62|6.98|5.58|0
1689879900000|2023-07-20 19:05:00|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1689880200000|2023-07-20 19:10:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1689880500000|2023-07-20 19:15:00|7.02|5.62|7.08|5.68|7.08|5.68|7.02|5.62|0
1689880800000|2023-07-20 19:20:00|7.07|5.67|7.09|5.69|7.09|5.69|7.05|5.65|0
1689881100000|2023-07-20 19:25:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1689881400000|2023-07-20 19:30:00|7.09|5.69|7.06|5.66|7.09|5.69|7.04|5.64|0
1689881700000|2023-07-20 19:35:00|7.07|5.67|7.05|5.65|7.07|5.67|7.04|5.64|0
1689882000000|2023-07-20 19:40:00|7.04|5.64|7.04|5.64|7.04|5.64|7.02|5.62|0
1689882300000|2023-07-20 19:45:00|7.05|5.65|7.05|5.65|7.07|5.67|7.04|5.64|0
1689882600000|2023-07-20 19:50:00|7.04|5.64|7.03|5.63|7.05|5.65|7.01|5.61|0
1689882900000|2023-07-20 19:55:00|7.04|5.64|7.02|5.62|7.05|5.65|7|5.6|0
1689883200000|2023-07-20 20:00:00|7.03|5.63|7|5.6|7.03|5.63|6.99|5.59|0
1689883500000|2023-07-20 20:05:00|7.01|5.61|7.01|5.61|7.01|5.61|6.99|5.59|0
1689883800000|2023-07-20 20:10:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1689884100000|2023-07-20 20:15:00|7.32|5.32|7.31|5.31|7.32|5.32|7.3|5.3|0
1689884400000|2023-07-20 20:20:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689884700000|2023-07-20 20:25:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1689885000000|2023-07-20 20:30:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689885300000|2023-07-20 20:35:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1689885600000|2023-07-20 20:40:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1689885900000|2023-07-20 20:45:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1689886500000|2023-07-20 20:55:00|7.29|5.29|7.31|5.31|7.31|5.31|7.29|5.29|0
1689886800000|2023-07-20 21:00:00|7.3|5.3|7.3|5.3|7.31|5.31|7.29|5.29|0
1689887100000|2023-07-20 21:05:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1689887700000|2023-07-20 21:15:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689888000000|2023-07-20 21:20:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1689890400000|2023-07-20 22:00:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1689890700000|2023-07-20 22:05:00|7.31|5.31|7.31|5.31|7.31|5.31|7.31|5.31|0
1689891000000|2023-07-20 22:10:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1689891300000|2023-07-20 22:15:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1689891600000|2023-07-20 22:20:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689891900000|2023-07-20 22:25:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1689892500000|2023-07-20 22:35:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1689892800000|2023-07-20 22:40:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1689893100000|2023-07-20 22:45:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1689893400000|2023-07-20 22:50:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1689893700000|2023-07-20 22:55:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1689894000000|2023-07-20 23:00:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1689894300000|2023-07-20 23:05:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1689894600000|2023-07-20 23:10:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689895800000|2023-07-20 23:30:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689896100000|2023-07-20 23:35:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1689896400000|2023-07-20 23:40:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1689897000000|2023-07-20 23:50:00|7.29|5.29|7.31|5.31|7.31|5.31|7.29|5.29|0
1689897600000|2023-07-21 00:00:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1689897900000|2023-07-21 00:05:00|7.32|5.32|7.32|5.32|7.33|5.33|7.32|5.32|0
1689898200000|2023-07-21 00:10:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1689898500000|2023-07-21 00:15:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1689898800000|2023-07-21 00:20:00|7.34|5.34|7.32|5.32|7.34|5.34|7.32|5.32|0
1689899100000|2023-07-21 00:25:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1689899400000|2023-07-21 00:30:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1689899700000|2023-07-21 00:35:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1689900000000|2023-07-21 00:40:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1689900900000|2023-07-21 00:55:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1689901200000|2023-07-21 01:00:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1689901500000|2023-07-21 01:05:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1689901800000|2023-07-21 01:10:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1689902100000|2023-07-21 01:15:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1689902400000|2023-07-21 01:20:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1689902700000|2023-07-21 01:25:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1689903000000|2023-07-21 01:30:00|7.28|5.28|7.27|5.27|7.29|5.29|7.27|5.27|0
1689903300000|2023-07-21 01:35:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1689903600000|2023-07-21 01:40:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1689903900000|2023-07-21 01:45:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1689904200000|2023-07-21 01:50:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1689904500000|2023-07-21 01:55:00|7.26|5.26|7.27|5.27|7.28|5.28|7.26|5.26|0
1689904800000|2023-07-21 02:00:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1689905100000|2023-07-21 02:05:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1689905400000|2023-07-21 02:10:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1689905700000|2023-07-21 02:15:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1689906300000|2023-07-21 02:25:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1689906600000|2023-07-21 02:30:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1689906900000|2023-07-21 02:35:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1689907200000|2023-07-21 02:40:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1689907500000|2023-07-21 02:45:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1689907800000|2023-07-21 02:50:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1689908700000|2023-07-21 03:05:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1689909000000|2023-07-21 03:10:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1689909300000|2023-07-21 03:15:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1689909600000|2023-07-21 03:20:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1689909900000|2023-07-21 03:25:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1689910500000|2023-07-21 03:35:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1689910800000|2023-07-21 03:40:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1689911100000|2023-07-21 03:45:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1689911700000|2023-07-21 03:55:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1689912000000|2023-07-21 04:00:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1689912300000|2023-07-21 04:05:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1689912600000|2023-07-21 04:10:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1689912900000|2023-07-21 04:15:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1689913500000|2023-07-21 04:25:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1689913800000|2023-07-21 04:30:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1689915000000|2023-07-21 04:50:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1689915300000|2023-07-21 04:55:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1689915600000|2023-07-21 05:00:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1689915900000|2023-07-21 05:05:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1689916500000|2023-07-21 05:15:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1689916800000|2023-07-21 05:20:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1689917100000|2023-07-21 05:25:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1689917400000|2023-07-21 05:30:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1689917700000|2023-07-21 05:35:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1689918000000|2023-07-21 05:40:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1689918300000|2023-07-21 05:45:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1689918900000|2023-07-21 05:55:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1689919200000|2023-07-21 06:00:00|7.22|5.22|7.24|5.24|7.24|5.24|7.22|5.22|0
1689919500000|2023-07-21 06:05:00|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1689919800000|2023-07-21 06:10:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689920100000|2023-07-21 06:15:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689920700000|2023-07-21 06:25:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689921300000|2023-07-21 06:35:00|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1689921600000|2023-07-21 06:40:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1689921900000|2023-07-21 06:45:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1689922200000|2023-07-21 06:50:00|6.91|5.51|6.91|5.51|6.91|5.51|6.91|5.51|0
1689922500000|2023-07-21 06:55:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1689922800000|2023-07-21 07:00:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1689923100000|2023-07-21 07:05:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1689923400000|2023-07-21 07:10:00|6.91|5.51|6.92|5.52|6.92|5.52|6.9|5.5|0
1689923700000|2023-07-21 07:15:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1689924000000|2023-07-21 07:20:00|6.9|5.5|6.89|5.49|6.9|5.5|6.89|5.49|0
1689924300000|2023-07-21 07:25:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1689924600000|2023-07-21 07:30:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1689924900000|2023-07-21 07:35:00|6.88|5.48|6.89|5.49|6.89|5.49|6.87|5.47|0
1689925200000|2023-07-21 07:40:00|6.9|5.5|6.9|5.5|6.9|5.5|6.88|5.48|0
1689925500000|2023-07-21 07:45:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1689925800000|2023-07-21 07:50:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1689926100000|2023-07-21 07:55:00|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1689926400000|2023-07-21 08:00:00|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1689926700000|2023-07-21 08:05:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1689927000000|2023-07-21 08:10:00|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1689927300000|2023-07-21 08:15:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1689927600000|2023-07-21 08:20:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1689927900000|2023-07-21 08:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1689928200000|2023-07-21 08:30:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1689928500000|2023-07-21 08:35:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1689928800000|2023-07-21 08:40:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1689929100000|2023-07-21 08:45:00|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1689929400000|2023-07-21 08:50:00|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1689930000000|2023-07-21 09:00:00|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1689930600000|2023-07-21 09:10:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1689931200000|2023-07-21 09:20:00|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1689931500000|2023-07-21 09:25:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1689931800000|2023-07-21 09:30:00|6.88|5.48|6.89|5.49|6.9|5.5|6.87|5.47|0
1689932100000|2023-07-21 09:35:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1689932400000|2023-07-21 09:40:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1689932700000|2023-07-21 09:45:00|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1689933000000|2023-07-21 09:50:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1689933300000|2023-07-21 09:55:00|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1689933600000|2023-07-21 10:00:00|6.86|5.46|6.86|5.46|6.86|5.46|6.85|5.45|0
1689933900000|2023-07-21 10:05:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1689934200000|2023-07-21 10:10:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1689934500000|2023-07-21 10:15:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1689934800000|2023-07-21 10:20:00|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1689935100000|2023-07-21 10:25:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1689935400000|2023-07-21 10:30:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1689935700000|2023-07-21 10:35:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1689936000000|2023-07-21 10:40:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1689936300000|2023-07-21 10:45:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1689936600000|2023-07-21 10:50:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1689936900000|2023-07-21 10:55:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1689937200000|2023-07-21 11:00:00|6.84|5.44|6.85|5.45|6.85|5.45|6.83|5.43|0
1689937500000|2023-07-21 11:05:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1689937800000|2023-07-21 11:10:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1689938400000|2023-07-21 11:20:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1689938700000|2023-07-21 11:25:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1689939000000|2023-07-21 11:30:00|6.86|5.46|6.88|5.48|6.88|5.48|6.85|5.45|0
1689939300000|2023-07-21 11:35:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1689939600000|2023-07-21 11:40:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1689939900000|2023-07-21 11:45:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1689940500000|2023-07-21 11:55:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1689940800000|2023-07-21 12:00:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1689941100000|2023-07-21 12:05:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1689941400000|2023-07-21 12:10:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1689941700000|2023-07-21 12:15:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1689942000000|2023-07-21 12:20:00|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1689942300000|2023-07-21 12:25:00|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1689942600000|2023-07-21 12:30:00|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1689942900000|2023-07-21 12:35:00|6.78|5.38|6.76|5.36|6.78|5.38|6.75|5.35|0
1689943200000|2023-07-21 12:40:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1689943500000|2023-07-21 12:45:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1689943800000|2023-07-21 12:50:00|6.75|5.35|6.75|5.35|6.75|5.35|6.74|5.34|0
1689944100000|2023-07-21 12:55:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1689944400000|2023-07-21 13:00:00|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1689944700000|2023-07-21 13:05:00|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1689945000000|2023-07-21 13:10:00|6.72|5.32|6.73|5.33|6.73|5.33|6.71|5.31|0
1689945300000|2023-07-21 13:15:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1689945600000|2023-07-21 13:20:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1689945900000|2023-07-21 13:25:00|6.73|5.33|6.78|5.38|6.78|5.38|6.72|5.32|0
1689946200000|2023-07-21 13:30:00|6.79|5.39|7.03|5.63|7.03|5.63|6.79|5.39|0
1689946500000|2023-07-21 13:35:00|7.04|5.64|6.99|5.59|7.04|5.64|6.95|5.55|0
1689946800000|2023-07-21 13:40:00|6.98|5.58|7.01|5.61|7.03|5.63|6.98|5.58|0
1689947100000|2023-07-21 13:45:00|7.02|5.62|7.06|5.66|7.08|5.68|7|5.6|0
1689947400000|2023-07-21 13:50:00|7.05|5.65|7.07|5.67|7.1|5.7|7.05|5.65|0
1689947700000|2023-07-21 13:55:00|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1689948000000|2023-07-21 14:00:00|7.07|5.67|7.1|5.7|7.14|5.74|7.07|5.67|0
1689948300000|2023-07-21 14:05:00|7.11|5.71|7.07|5.67|7.11|5.71|7.06|5.66|0
1689948600000|2023-07-21 14:10:00|7.08|5.68|7.03|5.63|7.08|5.68|7.03|5.63|0
1689948900000|2023-07-21 14:15:00|7.02|5.62|6.83|5.43|7.02|5.62|6.82|5.42|0
1689949200000|2023-07-21 14:20:00|6.82|5.42|6.9|5.5|6.91|5.51|6.82|5.42|0
1689949500000|2023-07-21 14:25:00|6.91|5.51|6.95|5.55|6.95|5.55|6.9|5.5|0
1689949800000|2023-07-21 14:30:00|6.94|5.54|6.91|5.51|6.95|5.55|6.9|5.5|0
1689950100000|2023-07-21 14:35:00|6.92|5.52|6.91|5.51|6.92|5.52|6.88|5.48|0
1689950400000|2023-07-21 14:40:00|6.9|5.5|6.88|5.48|6.91|5.51|6.86|5.46|0
1689950700000|2023-07-21 14:45:00|6.89|5.49|6.84|5.44|6.89|5.49|6.83|5.43|0
1689951000000|2023-07-21 14:50:00|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1689951300000|2023-07-21 14:55:00|6.86|5.46|6.87|5.47|6.88|5.48|6.86|5.46|0
1689951600000|2023-07-21 15:00:00|6.86|5.46|6.86|5.46|6.86|5.46|6.83|5.43|0
1689951900000|2023-07-21 15:05:00|6.85|5.45|6.81|5.41|6.85|5.45|6.8|5.4|0
1689952200000|2023-07-21 15:10:00|6.8|5.4|6.82|5.42|6.82|5.42|6.79|5.39|0
1689952500000|2023-07-21 15:15:00|6.81|5.41|6.8|5.4|6.82|5.42|6.79|5.39|0
1689952800000|2023-07-21 15:20:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1689953100000|2023-07-21 15:25:00|6.8|5.4|6.79|5.39|6.82|5.42|6.79|5.39|0
1689953400000|2023-07-21 15:30:00|6.8|5.4|6.81|5.41|6.81|5.41|6.77|5.37|0
1689953700000|2023-07-21 15:35:00|6.8|5.4|6.81|5.41|6.82|5.42|6.79|5.39|0
1689954000000|2023-07-21 15:40:00|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1689954300000|2023-07-21 15:45:00|6.85|5.45|6.8|5.4|6.86|5.46|6.8|5.4|0
1689954600000|2023-07-21 15:50:00|6.79|5.39|6.84|5.44|6.84|5.44|6.78|5.38|0
1689954900000|2023-07-21 15:55:00|6.83|5.43|6.8|5.4|6.84|5.44|6.8|5.4|0
1689955200000|2023-07-21 16:00:00|6.81|5.41|6.82|5.42|6.84|5.44|6.81|5.41|0
1689955500000|2023-07-21 16:05:00|6.83|5.43|6.94|5.54|6.95|5.55|6.83|5.43|0
1689955800000|2023-07-21 16:10:00|6.93|5.53|6.95|5.55|6.96|5.56|6.93|5.53|0
1689956100000|2023-07-21 16:15:00|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1689956400000|2023-07-21 16:20:00|6.94|5.54|6.94|5.54|6.94|5.54|6.91|5.51|0
1689956700000|2023-07-21 16:25:00|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1689957000000|2023-07-21 16:30:00|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1689957300000|2023-07-21 16:35:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1689957600000|2023-07-21 16:40:00|6.97|5.57|6.99|5.59|7|5.6|6.96|5.56|0
1689957900000|2023-07-21 16:45:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1689958200000|2023-07-21 16:50:00|7|5.6|6.98|5.58|7|5.6|6.97|5.57|0
1689958500000|2023-07-21 16:55:00|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1689958800000|2023-07-21 17:00:00|6.98|5.58|6.95|5.55|6.98|5.58|6.95|5.55|0
1689959100000|2023-07-21 17:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.92|5.52|0
1689959400000|2023-07-21 17:10:00|6.92|5.52|6.91|5.51|6.92|5.52|6.9|5.5|0
1689959700000|2023-07-21 17:15:00|6.92|5.52|6.91|5.51|6.92|5.52|6.9|5.5|0
1689960000000|2023-07-21 17:20:00|6.9|5.5|6.91|5.51|6.92|5.52|6.9|5.5|0
1689960300000|2023-07-21 17:25:00|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1689960600000|2023-07-21 17:30:00|6.9|5.5|6.87|5.47|6.9|5.5|6.86|5.46|0
1689960900000|2023-07-21 17:35:00|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1689961200000|2023-07-21 17:40:00|6.87|5.47|6.88|5.48|6.88|5.48|6.85|5.45|0
1689961500000|2023-07-21 17:45:00|6.87|5.47|6.87|5.47|6.89|5.49|6.87|5.47|0
1689961800000|2023-07-21 17:50:00|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1689962100000|2023-07-21 17:55:00|6.86|5.46|6.85|5.45|6.88|5.48|5.44|4.04|0
1689962400000|2023-07-21 18:00:00|6.84|5.44|6.84|5.44|6.88|5.48|6.78|5.38|0
1689962700000|2023-07-21 18:05:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1689963000000|2023-07-21 18:10:00|6.84|5.44|6.89|5.49|6.89|5.49|6.84|5.44|0
1689963300000|2023-07-21 18:15:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1689963600000|2023-07-21 18:20:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1689963900000|2023-07-21 18:25:00|6.87|5.47|6.87|5.47|6.89|5.49|6.87|5.47|0
1689964200000|2023-07-21 18:30:00|6.86|5.46|6.87|5.47|6.89|5.49|6.86|5.46|0
1689964500000|2023-07-21 18:35:00|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1689964800000|2023-07-21 18:40:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1689965100000|2023-07-21 18:45:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1689965400000|2023-07-21 18:50:00|6.84|5.44|6.86|5.46|6.86|5.46|6.83|5.43|0
1689965700000|2023-07-21 18:55:00|6.87|5.47|6.88|5.48|6.89|5.49|6.86|5.46|0
1689966000000|2023-07-21 19:00:00|6.89|5.49|6.91|5.51|6.91|5.51|6.88|5.48|0
1689966300000|2023-07-21 19:05:00|6.92|5.52|6.95|5.55|6.96|5.56|6.91|5.51|0
1689966600000|2023-07-21 19:10:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1689966900000|2023-07-21 19:15:00|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1689967200000|2023-07-21 19:20:00|6.92|5.52|6.95|5.55|6.96|5.56|6.91|5.51|0
1689967500000|2023-07-21 19:25:00|6.96|5.56|6.93|5.53|6.96|5.56|6.92|5.52|0
1689967800000|2023-07-21 19:30:00|6.94|5.54|6.96|5.56|6.96|5.56|6.93|5.53|0
1689968100000|2023-07-21 19:35:00|6.97|5.57|6.95|5.55|6.97|5.57|6.93|5.53|0
1689968400000|2023-07-21 19:40:00|6.96|5.56|6.96|5.56|6.98|5.58|6.94|5.54|0
1689968700000|2023-07-21 19:45:00|6.97|5.57|6.95|5.55|6.98|5.58|6.93|5.53|0
1689969000000|2023-07-21 19:50:00|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1689969300000|2023-07-21 19:55:00|6.94|5.54|6.97|5.57|6.98|5.58|6.93|5.53|0
1689969600000|2023-07-21 20:00:00|6.98|5.58|6.71|5.31|6.98|5.58|6.7|5.3|0
1689969900000|2023-07-21 20:05:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1689970200000|2023-07-21 20:10:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1690158600000|2023-07-24 00:30:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1690158900000|2023-07-24 00:35:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1690159200000|2023-07-24 00:40:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1690159500000|2023-07-24 00:45:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1690159800000|2023-07-24 00:50:00|6.99|4.99|6.99|4.99|6.99|4.99|6.98|4.98|0
1690160100000|2023-07-24 00:55:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1690160400000|2023-07-24 01:00:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1690160700000|2023-07-24 01:05:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1690161000000|2023-07-24 01:10:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1690161300000|2023-07-24 01:15:00|6.98|4.98|6.99|4.99|6.99|4.99|6.97|4.97|0
1690161600000|2023-07-24 01:20:00|6.98|4.98|7|5|7.01|5.01|6.98|4.98|0
1690161900000|2023-07-24 01:25:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1690162200000|2023-07-24 01:30:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1690162500000|2023-07-24 01:35:00|7|5|6.99|4.99|7|5|6.98|4.98|0
1690162800000|2023-07-24 01:40:00|6.98|4.98|6.97|4.97|6.99|4.99|6.97|4.97|0
1690163100000|2023-07-24 01:45:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1690163400000|2023-07-24 01:50:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1690163700000|2023-07-24 01:55:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1690164000000|2023-07-24 02:00:00|6.99|4.99|6.97|4.97|6.99|4.99|6.97|4.97|0
1690164300000|2023-07-24 02:05:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1690164600000|2023-07-24 02:10:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1690164900000|2023-07-24 02:15:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1690165200000|2023-07-24 02:20:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1690165500000|2023-07-24 02:25:00|6.95|4.95|6.95|4.95|6.96|4.96|6.94|4.94|0
1690165800000|2023-07-24 02:30:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1690166100000|2023-07-24 02:35:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1690166400000|2023-07-24 02:40:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1690167300000|2023-07-24 02:55:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1690167600000|2023-07-24 03:00:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1690168500000|2023-07-24 03:15:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1690169400000|2023-07-24 03:30:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1690169700000|2023-07-24 03:35:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1690170000000|2023-07-24 03:40:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1690170300000|2023-07-24 03:45:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1690170600000|2023-07-24 03:50:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1690171200000|2023-07-24 04:00:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1690172100000|2023-07-24 04:15:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1690172400000|2023-07-24 04:20:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1690172700000|2023-07-24 04:25:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1690173000000|2023-07-24 04:30:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1690174800000|2023-07-24 05:00:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1690175400000|2023-07-24 05:10:00|6.97|4.97|6.95|4.95|6.97|4.97|6.95|4.95|0
1690175700000|2023-07-24 05:15:00|6.96|4.96|6.96|4.96|6.96|4.96|6.96|4.96|0
1690176300000|2023-07-24 05:25:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1690176600000|2023-07-24 05:30:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1690176900000|2023-07-24 05:35:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1690177200000|2023-07-24 05:40:00|6.97|4.97|6.96|4.96|6.97|4.97|6.96|4.96|0
1690177500000|2023-07-24 05:45:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1690177800000|2023-07-24 05:50:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1690178100000|2023-07-24 05:55:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1690178400000|2023-07-24 06:00:00|6.98|4.98|6.97|4.97|6.99|4.99|6.97|4.97|0
1690178700000|2023-07-24 06:05:00|6.98|4.98|6.68|5.28|6.98|5.29|6.68|4.98|0
1690179000000|2023-07-24 06:10:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1690179300000|2023-07-24 06:15:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1690179600000|2023-07-24 06:20:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1690179900000|2023-07-24 06:25:00|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1690180500000|2023-07-24 06:35:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1690180800000|2023-07-24 06:40:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1690181100000|2023-07-24 06:45:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1690181400000|2023-07-24 06:50:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1690182000000|2023-07-24 07:00:00|6.56|5.16|6.54|5.14|6.56|5.16|6.53|5.13|0
1690182300000|2023-07-24 07:05:00|6.53|5.13|6.53|5.13|6.54|5.14|6.51|5.11|0
1690182600000|2023-07-24 07:10:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1690182900000|2023-07-24 07:15:00|6.54|5.14|6.49|5.09|6.54|5.14|6.49|5.09|0
1690183200000|2023-07-24 07:20:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1690183500000|2023-07-24 07:25:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1690183800000|2023-07-24 07:30:00|6.5|5.1|6.53|5.13|6.53|5.13|6.49|5.09|0
1690184100000|2023-07-24 07:35:00|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1690184400000|2023-07-24 07:40:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1690184700000|2023-07-24 07:45:00|6.5|5.1|6.48|5.08|6.51|5.11|6.48|5.08|0
1690185000000|2023-07-24 07:50:00|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1690185300000|2023-07-24 07:55:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1690185600000|2023-07-24 08:00:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1690185900000|2023-07-24 08:05:00|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1690186200000|2023-07-24 08:10:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1690186500000|2023-07-24 08:15:00|6.48|5.08|6.49|5.09|6.49|5.09|6.47|5.07|0
1690186800000|2023-07-24 08:20:00|6.48|5.08|6.48|5.08|6.5|5.1|6.48|5.08|0
1690187100000|2023-07-24 08:25:00|6.47|5.07|6.46|5.06|6.48|5.08|6.45|5.05|0
1690187400000|2023-07-24 08:30:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1690187700000|2023-07-24 08:35:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1690188000000|2023-07-24 08:40:00|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1690188300000|2023-07-24 08:45:00|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1690188600000|2023-07-24 08:50:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1690189200000|2023-07-24 09:00:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1690189500000|2023-07-24 09:05:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1690189800000|2023-07-24 09:10:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1690190100000|2023-07-24 09:15:00|6.45|5.05|6.43|5.03|6.45|5.05|6.42|5.02|0
1690190400000|2023-07-24 09:20:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690190700000|2023-07-24 09:25:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1690191300000|2023-07-24 09:35:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690191600000|2023-07-24 09:40:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690191900000|2023-07-24 09:45:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1690192800000|2023-07-24 10:00:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690193100000|2023-07-24 10:05:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690193400000|2023-07-24 10:10:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690193700000|2023-07-24 10:15:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690194000000|2023-07-24 10:20:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1690194300000|2023-07-24 10:25:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1690194600000|2023-07-24 10:30:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1690194900000|2023-07-24 10:35:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1690195200000|2023-07-24 10:40:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1690195500000|2023-07-24 10:45:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1690195800000|2023-07-24 10:50:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1690196100000|2023-07-24 10:55:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1690196400000|2023-07-24 11:00:00|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1690196700000|2023-07-24 11:05:00|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1690197000000|2023-07-24 11:10:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690197300000|2023-07-24 11:15:00|6.44|5.04|6.44|5.04|6.44|5.04|6.42|5.02|0
1690197600000|2023-07-24 11:20:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1690197900000|2023-07-24 11:25:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690198200000|2023-07-24 11:30:00|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1690198500000|2023-07-24 11:35:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1690198800000|2023-07-24 11:40:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1690199100000|2023-07-24 11:45:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1690199400000|2023-07-24 11:50:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1690199700000|2023-07-24 11:55:00|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1690200000000|2023-07-24 12:00:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1690200300000|2023-07-24 12:05:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1690200600000|2023-07-24 12:10:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1690200900000|2023-07-24 12:15:00|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1690201200000|2023-07-24 12:20:00|6.58|5.18|6.58|5.18|6.58|5.18|6.57|5.17|0
1690201500000|2023-07-24 12:25:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1690201800000|2023-07-24 12:30:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1690202100000|2023-07-24 12:35:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1690202400000|2023-07-24 12:40:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1690202700000|2023-07-24 12:45:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1690203000000|2023-07-24 12:50:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1690203300000|2023-07-24 12:55:00|6.55|5.15|6.54|5.14|6.56|5.16|6.54|5.14|0
1690203600000|2023-07-24 13:00:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1690203900000|2023-07-24 13:05:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1690204200000|2023-07-24 13:10:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1690204500000|2023-07-24 13:15:00|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1690204800000|2023-07-24 13:20:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1690205100000|2023-07-24 13:25:00|6.54|5.14|6.53|5.13|6.54|5.14|6.52|5.12|0
1690205400000|2023-07-24 13:30:00|6.52|5.12|6.43|5.03|6.52|5.12|6.43|5.03|0
1690205700000|2023-07-24 13:35:00|6.42|5.02|6.44|5.04|6.48|5.08|6.42|5.02|0
1690206000000|2023-07-24 13:40:00|6.43|5.03|6.43|5.03|6.44|5.04|6.41|5.01|0
1690206300000|2023-07-24 13:45:00|6.44|5.04|6.48|5.08|6.5|5.1|6.42|5.02|0
1690206600000|2023-07-24 13:50:00|6.49|5.09|6.57|5.17|6.58|5.18|6.47|5.07|0
1690206900000|2023-07-24 13:55:00|6.58|5.18|6.52|5.12|6.58|5.18|6.51|5.11|0
1690207200000|2023-07-24 14:00:00|6.51|5.11|6.51|5.11|6.52|5.12|6.49|5.09|0
1690207500000|2023-07-24 14:05:00|6.52|5.12|6.52|5.12|6.54|5.14|6.5|5.1|0
1690207800000|2023-07-24 14:10:00|6.51|5.11|6.46|5.06|6.52|5.12|6.45|5.05|0
1690208100000|2023-07-24 14:15:00|6.45|5.05|6.44|5.04|6.47|5.07|6.42|5.02|0
1690208400000|2023-07-24 14:20:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690208700000|2023-07-24 14:25:00|6.44|5.04|6.42|5.02|6.46|5.06|6.41|5.01|0
1690209000000|2023-07-24 14:30:00|6.43|5.03|6.44|5.04|6.46|5.06|6.41|5.01|0
1690209300000|2023-07-24 14:35:00|6.45|5.05|6.46|5.06|6.46|5.06|6.42|5.02|0
1690209600000|2023-07-24 14:40:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1690209900000|2023-07-24 14:45:00|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1690210200000|2023-07-24 14:50:00|6.43|5.03|6.42|5.02|6.45|5.05|6.42|5.02|0
1690210500000|2023-07-24 14:55:00|6.43|5.03|6.41|5.01|6.43|5.03|6.4|5|0
1690210800000|2023-07-24 15:00:00|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1690211100000|2023-07-24 15:05:00|6.44|5.04|6.44|5.04|6.46|5.06|6.43|5.03|0
1690211400000|2023-07-24 15:10:00|6.59|5.19|6.44|5.04|6.59|5.19|6.44|5.04|0
1690211700000|2023-07-24 15:15:00|6.45|5.05|6.43|5.03|6.45|5.05|6.42|5.02|0
1690212000000|2023-07-24 15:20:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690212300000|2023-07-24 15:25:00|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1690212600000|2023-07-24 15:30:00|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1690212900000|2023-07-24 15:35:00|6.47|5.07|6.48|5.08|6.5|5.1|6.46|5.06|0
1690213200000|2023-07-24 15:40:00|6.49|5.09|6.47|5.07|6.49|5.09|6.46|5.06|0
1690213500000|2023-07-24 15:45:00|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1690213800000|2023-07-24 15:50:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690214100000|2023-07-24 15:55:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1690214400000|2023-07-24 16:00:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1690214700000|2023-07-24 16:05:00|6.43|5.03|6.43|5.03|6.44|5.04|6.42|5.02|0
1690215000000|2023-07-24 16:10:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1690215300000|2023-07-24 16:15:00|6.41|5.01|6.44|5.04|6.45|5.05|6.41|5.01|0
1690215600000|2023-07-24 16:20:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1690215900000|2023-07-24 16:25:00|6.46|5.06|6.43|5.03|6.46|5.06|6.43|5.03|0
1690216200000|2023-07-24 16:30:00|6.42|5.02|6.43|5.03|6.44|5.04|6.41|5.01|0
1690216500000|2023-07-24 16:35:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690216800000|2023-07-24 16:40:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690217100000|2023-07-24 16:45:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1690217400000|2023-07-24 16:50:00|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1690217700000|2023-07-24 16:55:00|6.46|5.06|6.44|5.04|6.46|5.06|6.43|5.03|0
1690218000000|2023-07-24 17:00:00|6.45|5.05|6.46|5.06|6.47|5.07|6.44|5.04|0
1690218300000|2023-07-24 17:05:00|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1690218600000|2023-07-24 17:10:00|6.45|5.05|6.44|5.04|6.46|5.06|6.43|5.03|0
1690218900000|2023-07-24 17:15:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1690219200000|2023-07-24 17:20:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1690219500000|2023-07-24 17:25:00|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1690219800000|2023-07-24 17:30:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1690220100000|2023-07-24 17:35:00|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1690220400000|2023-07-24 17:40:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1690220700000|2023-07-24 17:45:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1690221000000|2023-07-24 17:50:00|6.4|5|6.4|5|6.41|5.01|6.39|4.99|0
1690221300000|2023-07-24 17:55:00|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1690221600000|2023-07-24 18:00:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1690221900000|2023-07-24 18:05:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1690222200000|2023-07-24 18:10:00|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1690222500000|2023-07-24 18:15:00|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1690222800000|2023-07-24 18:20:00|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1690223100000|2023-07-24 18:25:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1690223400000|2023-07-24 18:30:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690223700000|2023-07-24 18:35:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690224000000|2023-07-24 18:40:00|6.43|5.03|6.47|5.07|6.48|5.08|6.43|5.03|0
1690224300000|2023-07-24 18:45:00|6.46|5.06|6.45|5.05|6.48|5.08|6.45|5.05|0
1690224600000|2023-07-24 18:50:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1690224900000|2023-07-24 18:55:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1690225200000|2023-07-24 19:00:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1690225500000|2023-07-24 19:05:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1690225800000|2023-07-24 19:10:00|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1690226100000|2023-07-24 19:15:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1690226400000|2023-07-24 19:20:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1690226700000|2023-07-24 19:25:00|6.47|5.07|6.51|5.11|6.52|5.12|6.47|5.07|0
1690227000000|2023-07-24 19:30:00|6.5|5.1|6.5|5.1|6.51|5.11|6.47|5.07|0
1690227300000|2023-07-24 19:35:00|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1690227600000|2023-07-24 19:40:00|6.51|5.11|6.46|5.06|6.51|5.11|6.46|5.06|0
1690227900000|2023-07-24 19:45:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1690228200000|2023-07-24 19:50:00|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1690228500000|2023-07-24 19:55:00|6.47|5.07|6.44|5.04|6.48|5.08|6.44|5.04|0
1690228800000|2023-07-24 20:00:00|6.43|5.03|6.43|5.03|6.45|5.05|6.43|5.03|0
1690229100000|2023-07-24 20:05:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690229400000|2023-07-24 20:10:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690229700000|2023-07-24 20:15:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1690230000000|2023-07-24 20:20:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690230600000|2023-07-24 20:30:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1690231200000|2023-07-24 20:40:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1690231500000|2023-07-24 20:45:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690231800000|2023-07-24 20:50:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1690232100000|2023-07-24 20:55:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690233900000|2023-07-24 21:25:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1690234200000|2023-07-24 21:30:00|6.72|4.72|6.72|4.72|6.72|4.72|6.71|4.71|0
1690234500000|2023-07-24 21:35:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1690235100000|2023-07-24 21:45:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690235400000|2023-07-24 21:50:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690235700000|2023-07-24 21:55:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690236000000|2023-07-24 22:00:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1690236600000|2023-07-24 22:10:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1690236900000|2023-07-24 22:15:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1690237200000|2023-07-24 22:20:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690237500000|2023-07-24 22:25:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690237800000|2023-07-24 22:30:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690238100000|2023-07-24 22:35:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690238700000|2023-07-24 22:45:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690239300000|2023-07-24 22:55:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690239600000|2023-07-24 23:00:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1690239900000|2023-07-24 23:05:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690240200000|2023-07-24 23:10:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1690240800000|2023-07-24 23:20:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1690241400000|2023-07-24 23:30:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1690242900000|2023-07-24 23:55:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690243200000|2023-07-25 00:00:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1690243500000|2023-07-25 00:05:00|6.72|4.72|6.73|4.73|6.74|4.74|6.71|4.71|0
1690243800000|2023-07-25 00:10:00|6.74|4.74|6.74|4.74|6.74|4.74|6.73|4.73|0
1690244100000|2023-07-25 00:15:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1690244700000|2023-07-25 00:25:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1690245300000|2023-07-25 00:35:00|6.73|4.73|6.75|4.75|6.75|4.75|6.72|4.72|0
1690245600000|2023-07-25 00:40:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1690245900000|2023-07-25 00:45:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690246200000|2023-07-25 00:50:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690246500000|2023-07-25 00:55:00|6.75|4.75|6.75|4.75|6.75|4.75|6.75|4.75|0
1690247100000|2023-07-25 01:05:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690247400000|2023-07-25 01:10:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690247700000|2023-07-25 01:15:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690248000000|2023-07-25 01:20:00|6.76|4.76|6.76|4.76|6.77|4.77|6.75|4.75|0
1690248300000|2023-07-25 01:25:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690248600000|2023-07-25 01:30:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690248900000|2023-07-25 01:35:00|6.75|4.75|6.75|4.75|6.75|4.75|6.75|4.75|0
1690249200000|2023-07-25 01:40:00|6.76|4.76|6.76|4.76|6.77|4.77|6.76|4.76|0
1690249500000|2023-07-25 01:45:00|6.77|4.77|6.77|4.77|6.77|4.77|6.76|4.76|0
1690249800000|2023-07-25 01:50:00|6.76|4.76|6.75|4.75|6.77|4.77|6.75|4.75|0
1690250100000|2023-07-25 01:55:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1690250400000|2023-07-25 02:00:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690250700000|2023-07-25 02:05:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690251300000|2023-07-25 02:15:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690251600000|2023-07-25 02:20:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690251900000|2023-07-25 02:25:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690252200000|2023-07-25 02:30:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1690252500000|2023-07-25 02:35:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1690252800000|2023-07-25 02:40:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1690253400000|2023-07-25 02:50:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690253700000|2023-07-25 02:55:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690254000000|2023-07-25 03:00:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690254300000|2023-07-25 03:05:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690255500000|2023-07-25 03:25:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690256100000|2023-07-25 03:35:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1690257900000|2023-07-25 04:05:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1690258500000|2023-07-25 04:15:00|6.74|4.74|6.74|4.74|6.74|4.74|6.73|4.73|0
1690258800000|2023-07-25 04:20:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1690260300000|2023-07-25 04:45:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690260600000|2023-07-25 04:50:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690261500000|2023-07-25 05:05:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690261800000|2023-07-25 05:10:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690262100000|2023-07-25 05:15:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690262700000|2023-07-25 05:25:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1690263000000|2023-07-25 05:30:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690263300000|2023-07-25 05:35:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690264200000|2023-07-25 05:50:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690264500000|2023-07-25 05:55:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1690264800000|2023-07-25 06:00:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1690265100000|2023-07-25 06:05:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1690265400000|2023-07-25 06:10:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1690265700000|2023-07-25 06:15:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1690266300000|2023-07-25 06:25:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1690266900000|2023-07-25 06:35:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1690267200000|2023-07-25 06:40:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1690267500000|2023-07-25 06:45:00|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1690267800000|2023-07-25 06:50:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1690268100000|2023-07-25 06:55:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1690268400000|2023-07-25 07:00:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1690268700000|2023-07-25 07:05:00|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1690269000000|2023-07-25 07:10:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1690269300000|2023-07-25 07:15:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690269600000|2023-07-25 07:20:00|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1690269900000|2023-07-25 07:25:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1690270200000|2023-07-25 07:30:00|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1690270500000|2023-07-25 07:35:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1690270800000|2023-07-25 07:40:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1690271100000|2023-07-25 07:45:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1690271400000|2023-07-25 07:50:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1690271700000|2023-07-25 07:55:00|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1690272000000|2023-07-25 08:00:00|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1690272300000|2023-07-25 08:05:00|6.47|5.07|6.45|5.05|6.48|5.08|6.45|5.05|0
1690272600000|2023-07-25 08:10:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1690272900000|2023-07-25 08:15:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690273200000|2023-07-25 08:20:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1690273500000|2023-07-25 08:25:00|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1690273800000|2023-07-25 08:30:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1690274100000|2023-07-25 08:35:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1690274400000|2023-07-25 08:40:00|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1690274700000|2023-07-25 08:45:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1690275000000|2023-07-25 08:50:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1690275300000|2023-07-25 08:55:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1690275600000|2023-07-25 09:00:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1690275900000|2023-07-25 09:05:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1690276200000|2023-07-25 09:10:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690276500000|2023-07-25 09:15:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690276800000|2023-07-25 09:20:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690277100000|2023-07-25 09:25:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690277400000|2023-07-25 09:30:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690277700000|2023-07-25 09:35:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690279500000|2023-07-25 10:05:00|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1690279800000|2023-07-25 10:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690280100000|2023-07-25 10:15:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1690281000000|2023-07-25 10:30:00|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1690281300000|2023-07-25 10:35:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1690281600000|2023-07-25 10:40:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690281900000|2023-07-25 10:45:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1690282200000|2023-07-25 10:50:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1690282500000|2023-07-25 10:55:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690282800000|2023-07-25 11:00:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690283400000|2023-07-25 11:10:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1690284300000|2023-07-25 11:25:00|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1690284600000|2023-07-25 11:30:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1690284900000|2023-07-25 11:35:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1690285200000|2023-07-25 11:40:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1690285500000|2023-07-25 11:45:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1690285800000|2023-07-25 11:50:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1690286100000|2023-07-25 11:55:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1690286400000|2023-07-25 12:00:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1690286700000|2023-07-25 12:05:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1690287000000|2023-07-25 12:10:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1690287300000|2023-07-25 12:15:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1690287600000|2023-07-25 12:20:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690287900000|2023-07-25 12:25:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1690288200000|2023-07-25 12:30:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1690288500000|2023-07-25 12:35:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1690288800000|2023-07-25 12:40:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1690289100000|2023-07-25 12:45:00|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1690289400000|2023-07-25 12:50:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690289700000|2023-07-25 12:55:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690290000000|2023-07-25 13:00:00|6.47|5.07|6.48|5.08|6.49|5.09|6.46|5.06|0
1690290300000|2023-07-25 13:05:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1690290600000|2023-07-25 13:10:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1690290900000|2023-07-25 13:15:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1690291200000|2023-07-25 13:20:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1690291500000|2023-07-25 13:25:00|6.5|5.1|6.51|5.11|6.51|5.11|6.48|5.08|0
1690291800000|2023-07-25 13:30:00|6.5|5.1|6.39|4.99|6.5|5.1|6.39|4.99|0
1690292100000|2023-07-25 13:35:00|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1690292400000|2023-07-25 13:40:00|6.37|4.97|6.36|4.96|6.38|4.98|6.36|4.96|0
1690292700000|2023-07-25 13:45:00|6.37|4.97|6.35|4.95|6.38|4.98|6.35|4.95|0
1690293000000|2023-07-25 13:50:00|6.34|4.94|6.35|4.95|6.37|4.97|6.34|4.94|0
1690293300000|2023-07-25 13:55:00|6.36|4.96|6.41|5.01|6.42|5.02|6.35|4.95|0
1690293600000|2023-07-25 14:00:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1690293900000|2023-07-25 14:05:00|6.34|4.94|6.34|4.94|6.37|4.97|6.34|4.94|0
1690294200000|2023-07-25 14:10:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1690294500000|2023-07-25 14:15:00|6.32|4.92|6.34|4.94|6.35|4.95|6.32|4.92|0
1690294800000|2023-07-25 14:20:00|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1690295100000|2023-07-25 14:25:00|6.33|4.93|6.35|4.95|6.35|4.95|6.32|4.92|0
1690295400000|2023-07-25 14:30:00|6.34|4.94|6.37|4.97|6.38|4.98|6.34|4.94|0
1690295700000|2023-07-25 14:35:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1690296000000|2023-07-25 14:40:00|6.34|4.94|6.35|4.95|6.36|4.96|6.34|4.94|0
1690296300000|2023-07-25 14:45:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1690296600000|2023-07-25 14:50:00|6.35|4.95|6.37|4.97|6.37|4.97|6.34|4.94|0
1690296900000|2023-07-25 14:55:00|6.36|4.96|6.36|4.96|6.37|4.97|6.35|4.95|0
1690297200000|2023-07-25 15:00:00|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1690297500000|2023-07-25 15:05:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1690297800000|2023-07-25 15:10:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1690298100000|2023-07-25 15:15:00|6.34|4.94|6.34|4.94|6.35|4.95|6.33|4.93|0
1690298400000|2023-07-25 15:20:00|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1690298700000|2023-07-25 15:25:00|6.31|4.91|6.37|4.97|6.37|4.97|6.31|4.91|0
1690299000000|2023-07-25 15:30:00|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1690299300000|2023-07-25 15:35:00|6.34|4.94|6.33|4.93|6.35|4.95|6.32|4.92|0
1690299600000|2023-07-25 15:40:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1690299900000|2023-07-25 15:45:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1690300200000|2023-07-25 15:50:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1690300500000|2023-07-25 15:55:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1690300800000|2023-07-25 16:00:00|6.34|4.94|6.34|4.94|6.34|4.94|6.33|4.93|0
1690301100000|2023-07-25 16:05:00|6.33|4.93|6.31|4.91|6.34|4.94|6.31|4.91|0
1690301400000|2023-07-25 16:10:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1690301700000|2023-07-25 16:15:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1690302000000|2023-07-25 16:20:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1690302300000|2023-07-25 16:25:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1690302600000|2023-07-25 16:30:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1690302900000|2023-07-25 16:35:00|6.32|4.92|6.45|5.05|6.46|5.06|6.32|4.92|0
1690303200000|2023-07-25 16:40:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1690303800000|2023-07-25 16:50:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690304100000|2023-07-25 16:55:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1690304400000|2023-07-25 17:00:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1690304700000|2023-07-25 17:05:00|6.42|5.02|6.44|5.04|6.45|5.05|6.41|5.01|0
1690305000000|2023-07-25 17:10:00|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1690305300000|2023-07-25 17:15:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1690305600000|2023-07-25 17:20:00|6.4|5|6.4|5|6.41|5.01|6.39|4.99|0
1690305900000|2023-07-25 17:25:00|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1690306200000|2023-07-25 17:30:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1690306500000|2023-07-25 17:35:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1690306800000|2023-07-25 17:40:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1690307100000|2023-07-25 17:45:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1690307400000|2023-07-25 17:50:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1690307700000|2023-07-25 17:55:00|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1690308000000|2023-07-25 18:00:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1690308300000|2023-07-25 18:05:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1690308600000|2023-07-25 18:10:00|6.41|5.01|6.39|4.99|6.42|5.02|6.39|4.99|0
1690308900000|2023-07-25 18:15:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1690309200000|2023-07-25 18:20:00|6.38|4.98|6.37|4.97|6.38|4.98|6.36|4.96|0
1690309500000|2023-07-25 18:25:00|6.36|4.96|6.36|4.96|6.38|4.98|6.36|4.96|0
1690309800000|2023-07-25 18:30:00|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1690310100000|2023-07-25 18:35:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1690310400000|2023-07-25 18:40:00|6.36|4.96|6.34|4.94|6.37|4.97|6.34|4.94|0
1690310700000|2023-07-25 18:45:00|6.35|4.95|6.38|4.98|6.38|4.98|6.34|4.94|0
1690311000000|2023-07-25 18:50:00|6.37|4.97|6.37|4.97|6.38|4.98|6.36|4.96|0
1690311300000|2023-07-25 18:55:00|6.36|4.96|6.41|5.01|6.42|5.02|6.36|4.96|0
1690311600000|2023-07-25 19:00:00|6.42|5.02|6.41|5.01|6.42|5.02|6.39|4.99|0
1690311900000|2023-07-25 19:05:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1690312200000|2023-07-25 19:10:00|6.4|5|6.38|4.98|6.41|5.01|6.38|4.98|0
1690312500000|2023-07-25 19:15:00|6.39|4.99|6.39|4.99|6.39|4.99|6.37|4.97|0
1690312800000|2023-07-25 19:20:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1690313100000|2023-07-25 19:25:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1690313400000|2023-07-25 19:30:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1690313700000|2023-07-25 19:35:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1690314000000|2023-07-25 19:40:00|6.39|4.99|6.41|5.01|6.42|5.02|6.39|4.99|0
1690314300000|2023-07-25 19:45:00|6.42|5.02|6.41|5.01|6.43|5.03|6.4|5|0
1690314600000|2023-07-25 19:50:00|6.43|5.03|6.42|5.02|6.44|5.04|6.4|5|0
1690314900000|2023-07-25 19:55:00|6.43|5.03|6.44|5.04|6.46|5.06|6.43|5.03|0
1690315200000|2023-07-25 20:00:00|6.45|5.05|6.46|5.06|6.49|5.09|6.38|4.98|0
1690315500000|2023-07-25 20:05:00|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1690315800000|2023-07-25 20:10:00|6.42|5.02|6.39|4.99|6.42|5.02|6.38|4.98|0
1690316100000|2023-07-25 20:15:00|6.7|4.7|6.7|4.7|6.7|4.7|6.68|4.68|0
1690316400000|2023-07-25 20:20:00|6.69|4.69|6.69|4.69|6.7|4.7|6.68|4.68|0
1690316700000|2023-07-25 20:25:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1690317000000|2023-07-25 20:30:00|6.67|4.67|6.69|4.69|6.69|4.69|6.67|4.67|0
1690317300000|2023-07-25 20:35:00|6.68|4.68|6.67|4.67|6.69|4.69|6.66|4.66|0
1690317600000|2023-07-25 20:40:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1690317900000|2023-07-25 20:45:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690318200000|2023-07-25 20:50:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690318500000|2023-07-25 20:55:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690318800000|2023-07-25 21:00:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690319400000|2023-07-25 21:10:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1690320300000|2023-07-25 21:25:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1690320600000|2023-07-25 21:30:00|6.68|4.68|6.68|4.68|6.68|4.68|6.68|4.68|0
1690320900000|2023-07-25 21:35:00|6.67|4.67|6.68|4.68|6.69|4.69|6.67|4.67|0
1690321200000|2023-07-25 21:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1690322100000|2023-07-25 21:55:00|6.68|4.68|6.68|4.68|6.68|4.68|6.66|4.66|0
1690322400000|2023-07-25 22:00:00|6.67|4.67|6.7|4.7|6.7|4.7|6.64|4.64|0
1690322700000|2023-07-25 22:05:00|6.71|4.71|6.73|4.73|6.74|4.74|6.7|4.7|0
1690323000000|2023-07-25 22:10:00|6.74|4.74|6.76|4.76|6.77|4.77|6.73|4.73|0
1690323300000|2023-07-25 22:15:00|6.75|4.75|6.77|4.77|6.78|4.78|6.75|4.75|0
1690323600000|2023-07-25 22:20:00|6.78|4.78|6.76|4.76|6.78|4.78|6.75|4.75|0
1690323900000|2023-07-25 22:25:00|6.77|4.77|6.76|4.76|6.77|4.77|6.75|4.75|0
1690324200000|2023-07-25 22:30:00|6.75|4.75|6.77|4.77|6.77|4.77|6.75|4.75|0
1690324500000|2023-07-25 22:35:00|6.76|4.76|6.76|4.76|6.77|4.77|6.76|4.76|0
1690324800000|2023-07-25 22:40:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690325100000|2023-07-25 22:45:00|6.74|4.74|6.75|4.75|6.76|4.76|6.74|4.74|0
1690325400000|2023-07-25 22:50:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690325700000|2023-07-25 22:55:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690326000000|2023-07-25 23:00:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690326300000|2023-07-25 23:05:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1690326600000|2023-07-25 23:10:00|6.75|4.75|6.77|4.77|6.77|4.77|6.75|4.75|0
1690326900000|2023-07-25 23:15:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1690327200000|2023-07-25 23:20:00|6.76|4.76|6.76|4.76|6.76|4.76|6.76|4.76|0
1690327500000|2023-07-25 23:25:00|6.75|4.75|6.75|4.75|6.75|4.75|6.75|4.75|0
1690327800000|2023-07-25 23:30:00|6.76|4.76|6.76|4.76|6.76|4.76|6.76|4.76|0
1690328400000|2023-07-25 23:40:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690328700000|2023-07-25 23:45:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690329000000|2023-07-25 23:50:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1690329300000|2023-07-25 23:55:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1690329600000|2023-07-26 00:00:00|6.75|4.75|6.75|4.75|6.76|4.76|6.74|4.74|0
1690329900000|2023-07-26 00:05:00|6.76|4.76|6.74|4.74|6.76|4.76|6.74|4.74|0
1690330200000|2023-07-26 00:10:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1690330500000|2023-07-26 00:15:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1690330800000|2023-07-26 00:20:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690331100000|2023-07-26 00:25:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1690331400000|2023-07-26 00:30:00|6.75|4.75|6.8|4.8|6.8|4.8|6.75|4.75|0
1690332000000|2023-07-26 00:40:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690332300000|2023-07-26 00:45:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1690332600000|2023-07-26 00:50:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1690332900000|2023-07-26 00:55:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1690333200000|2023-07-26 01:00:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1690333800000|2023-07-26 01:10:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690334100000|2023-07-26 01:15:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690334400000|2023-07-26 01:20:00|6.69|4.69|6.7|4.7|6.7|4.7|6.69|4.69|0
1690334700000|2023-07-26 01:25:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690335000000|2023-07-26 01:30:00|6.69|4.69|6.7|4.7|6.71|4.71|6.69|4.69|0
1690335300000|2023-07-26 01:35:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690335600000|2023-07-26 01:40:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690335900000|2023-07-26 01:45:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690336200000|2023-07-26 01:50:00|6.69|4.69|6.69|4.69|6.69|4.69|6.69|4.69|0
1690337100000|2023-07-26 02:05:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1690337400000|2023-07-26 02:10:00|6.7|4.7|6.7|4.7|6.7|4.7|6.69|4.69|0
1690337700000|2023-07-26 02:15:00|6.69|4.69|6.69|4.69|6.7|4.7|6.69|4.69|0
1690338300000|2023-07-26 02:25:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1690339200000|2023-07-26 02:40:00|6.67|4.67|6.67|4.67|6.68|4.68|6.67|4.67|0
1690340700000|2023-07-26 03:05:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1690341000000|2023-07-26 03:10:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1690341300000|2023-07-26 03:15:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1690341600000|2023-07-26 03:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1690342800000|2023-07-26 03:40:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690343100000|2023-07-26 03:45:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1690344600000|2023-07-26 04:10:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1690345500000|2023-07-26 04:25:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1690345800000|2023-07-26 04:30:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1690346700000|2023-07-26 04:45:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690347000000|2023-07-26 04:50:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690347300000|2023-07-26 04:55:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1690347600000|2023-07-26 05:00:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1690347900000|2023-07-26 05:05:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690348200000|2023-07-26 05:10:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1690348500000|2023-07-26 05:15:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1690350300000|2023-07-26 05:45:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690350600000|2023-07-26 05:50:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690350900000|2023-07-26 05:55:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1690351200000|2023-07-26 06:00:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1690351500000|2023-07-26 06:05:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1690351800000|2023-07-26 06:10:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1690352100000|2023-07-26 06:15:00|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1690352400000|2023-07-26 06:20:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1690352700000|2023-07-26 06:25:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1690353000000|2023-07-26 06:30:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1690353900000|2023-07-26 06:45:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1690354200000|2023-07-26 06:50:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1690354500000|2023-07-26 06:55:00|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1690354800000|2023-07-26 07:00:00|6.32|4.92|6.33|4.93|6.34|4.94|6.32|4.92|0
1690355100000|2023-07-26 07:05:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1690355400000|2023-07-26 07:10:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1690355700000|2023-07-26 07:15:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1690356000000|2023-07-26 07:20:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1690356300000|2023-07-26 07:25:00|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1690356600000|2023-07-26 07:30:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1690356900000|2023-07-26 07:35:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1690357200000|2023-07-26 07:40:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1690357500000|2023-07-26 07:45:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1690357800000|2023-07-26 07:50:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1690358400000|2023-07-26 08:00:00|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1690358700000|2023-07-26 08:05:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1690359000000|2023-07-26 08:10:00|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1690359300000|2023-07-26 08:15:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1690359600000|2023-07-26 08:20:00|6.32|4.92|6.33|4.93|6.34|4.94|6.32|4.92|0
1690359900000|2023-07-26 08:25:00|6.34|4.94|6.34|4.94|6.34|4.94|6.33|4.93|0
1690360200000|2023-07-26 08:30:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1690360500000|2023-07-26 08:35:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1690360800000|2023-07-26 08:40:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1690361100000|2023-07-26 08:45:00|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1690361400000|2023-07-26 08:50:00|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1690361700000|2023-07-26 08:55:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1690362000000|2023-07-26 09:00:00|6.38|4.98|6.36|4.96|6.38|4.98|6.35|4.95|0
1690362600000|2023-07-26 09:10:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1690362900000|2023-07-26 09:15:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1690363200000|2023-07-26 09:20:00|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1690363500000|2023-07-26 09:25:00|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1690363800000|2023-07-26 09:30:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1690364100000|2023-07-26 09:35:00|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1690364400000|2023-07-26 09:40:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1690364700000|2023-07-26 09:45:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1690365000000|2023-07-26 09:50:00|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1690365300000|2023-07-26 09:55:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1690365600000|2023-07-26 10:00:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1690365900000|2023-07-26 10:05:00|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1690366200000|2023-07-26 10:10:00|6.4|5|6.41|5.01|6.42|5.02|6.39|4.99|0
1690366500000|2023-07-26 10:15:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1690366800000|2023-07-26 10:20:00|6.42|5.02|6.43|5.03|6.43|5.03|6.41|5.01|0
1690367100000|2023-07-26 10:25:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1690367400000|2023-07-26 10:30:00|6.41|5.01|6.31|4.91|6.41|5.01|6.3|4.9|0
1690367700000|2023-07-26 10:35:00|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1690368000000|2023-07-26 10:40:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1690368300000|2023-07-26 10:45:00|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1690368600000|2023-07-26 10:50:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1690368900000|2023-07-26 10:55:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1690369200000|2023-07-26 11:00:00|6.36|4.96|6.46|5.06|6.47|5.07|6.36|4.96|0
1690369500000|2023-07-26 11:05:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1690370100000|2023-07-26 11:15:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690370400000|2023-07-26 11:20:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690370700000|2023-07-26 11:25:00|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1690371000000|2023-07-26 11:30:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1690371300000|2023-07-26 11:35:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690371600000|2023-07-26 11:40:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690371900000|2023-07-26 11:45:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1690372200000|2023-07-26 11:50:00|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1690372500000|2023-07-26 11:55:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1690372800000|2023-07-26 12:00:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1690373100000|2023-07-26 12:05:00|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1690373400000|2023-07-26 12:10:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1690373700000|2023-07-26 12:15:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1690374000000|2023-07-26 12:20:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1690374300000|2023-07-26 12:25:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1690374600000|2023-07-26 12:30:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1690374900000|2023-07-26 12:35:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1690375200000|2023-07-26 12:40:00|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1690375500000|2023-07-26 12:45:00|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1690375800000|2023-07-26 12:50:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1690376100000|2023-07-26 12:55:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1690376700000|2023-07-26 13:05:00|6.47|5.07|6.46|5.06|6.48|5.08|6.46|5.06|0
1690377000000|2023-07-26 13:10:00|6.47|5.07|6.48|5.08|6.49|5.09|6.46|5.06|0
1690377300000|2023-07-26 13:15:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1690377600000|2023-07-26 13:20:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1690377900000|2023-07-26 13:25:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1690378200000|2023-07-26 13:30:00|6.47|5.07|6.47|5.07|6.48|5.08|6.43|5.03|0
1690378500000|2023-07-26 13:35:00|6.46|5.06|6.45|5.05|6.47|5.07|6.44|5.04|0
1690378800000|2023-07-26 13:40:00|6.46|5.06|6.43|5.03|6.47|5.07|6.41|5.01|0
1690379100000|2023-07-26 13:45:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1690379400000|2023-07-26 13:50:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1690379700000|2023-07-26 13:55:00|6.44|5.04|6.44|5.04|6.46|5.06|6.43|5.03|0
1690380000000|2023-07-26 14:00:00|6.45|5.05|6.45|5.05|6.47|5.07|6.43|5.03|0
1690380300000|2023-07-26 14:05:00|6.46|5.06|6.46|5.06|6.46|5.06|6.44|5.04|0
1690380600000|2023-07-26 14:10:00|6.45|5.05|6.43|5.03|6.47|5.07|6.42|5.02|0
1690380900000|2023-07-26 14:15:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1690381200000|2023-07-26 14:20:00|6.43|5.03|6.44|5.04|6.47|5.07|6.43|5.03|0
1690381500000|2023-07-26 14:25:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1690381800000|2023-07-26 14:30:00|6.44|5.04|6.46|5.06|6.47|5.07|6.44|5.04|0
1690382100000|2023-07-26 14:35:00|6.47|5.07|6.37|4.97|6.47|5.07|6.36|4.96|0
1690382400000|2023-07-26 14:40:00|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1690382700000|2023-07-26 14:45:00|6.39|4.99|6.38|4.98|6.39|4.99|6.37|4.97|0
1690383000000|2023-07-26 14:50:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1690383300000|2023-07-26 14:55:00|6.4|5|6.4|5|6.41|5.01|6.39|4.99|0
1690383600000|2023-07-26 15:00:00|6.41|5.01|6.39|4.99|6.42|5.02|6.39|4.99|0
1690383900000|2023-07-26 15:05:00|6.4|5|6.39|4.99|6.41|5.01|6.38|4.98|0
1690384200000|2023-07-26 15:10:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1690384500000|2023-07-26 15:15:00|6.39|4.99|6.38|4.98|6.39|4.99|6.37|4.97|0
1690384800000|2023-07-26 15:20:00|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1690385100000|2023-07-26 15:25:00|6.39|4.99|6.38|4.98|6.39|4.99|6.37|4.97|0
1690385400000|2023-07-26 15:30:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1690385700000|2023-07-26 15:35:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1690386000000|2023-07-26 15:40:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1690386300000|2023-07-26 15:45:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1690386600000|2023-07-26 15:50:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1690386900000|2023-07-26 15:55:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1690387200000|2023-07-26 16:00:00|6.32|4.92|6.32|4.92|6.34|4.94|6.32|4.92|0
1690387500000|2023-07-26 16:05:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1690387800000|2023-07-26 16:10:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1690388100000|2023-07-26 16:15:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1690388400000|2023-07-26 16:20:00|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1690388700000|2023-07-26 16:25:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1690389000000|2023-07-26 16:30:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1690389300000|2023-07-26 16:35:00|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1690389600000|2023-07-26 16:40:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1690389900000|2023-07-26 16:45:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1690390200000|2023-07-26 16:50:00|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1690390500000|2023-07-26 16:55:00|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1690390800000|2023-07-26 17:00:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1690391100000|2023-07-26 17:05:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1690391400000|2023-07-26 17:10:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1690391700000|2023-07-26 17:15:00|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1690392000000|2023-07-26 17:20:00|6.39|4.99|6.39|4.99|6.4|5|6.38|4.98|0
1690392300000|2023-07-26 17:25:00|6.38|4.98|6.38|4.98|6.4|5|6.38|4.98|0
1690392600000|2023-07-26 17:30:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1690392900000|2023-07-26 17:35:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1690393200000|2023-07-26 17:40:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1690393500000|2023-07-26 17:45:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1690393800000|2023-07-26 17:50:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1690394100000|2023-07-26 17:55:00|6.37|4.97|6.38|4.98|6.39|4.99|6.37|4.97|0
1690394400000|2023-07-26 18:00:00|6.39|4.99|6.36|4.96|6.41|5.01|6.33|4.93|0
1690394700000|2023-07-26 18:05:00|6.35|4.95|6.34|4.94|6.38|4.98|6.34|4.94|0
1690395000000|2023-07-26 18:10:00|6.35|4.95|6.35|4.95|6.35|4.95|6.31|4.91|0
1690395300000|2023-07-26 18:15:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1690395600000|2023-07-26 18:20:00|6.35|4.95|6.36|4.96|6.36|4.96|6.33|4.93|0
1690395900000|2023-07-26 18:25:00|6.37|4.97|6.38|4.98|6.41|5.01|6.36|4.96|0
1690396200000|2023-07-26 18:30:00|6.37|4.97|6.35|4.95|6.38|4.98|6.32|4.92|0
1690396500000|2023-07-26 18:35:00|6.34|4.94|6.18|4.78|6.34|4.94|6.18|4.78|0
1690396800000|2023-07-26 18:40:00|6.19|4.79|6.16|4.76|6.2|4.8|6.13|4.73|0
1690397100000|2023-07-26 18:45:00|6.15|4.75|6.2|4.8|6.23|4.83|6.15|4.75|0
1690397400000|2023-07-26 18:50:00|6.21|4.81|6.22|4.82|6.42|5.02|6.17|4.77|0
1690397700000|2023-07-26 18:55:00|6.23|4.83|6.27|4.87|6.3|4.9|6.23|4.83|0
1690398000000|2023-07-26 19:00:00|6.26|4.86|6.28|4.88|6.3|4.9|6.25|4.85|0
1690398300000|2023-07-26 19:05:00|6.29|4.89|6.46|5.06|6.48|5.08|6.28|4.88|0
1690398600000|2023-07-26 19:10:00|6.47|5.07|6.44|5.04|6.48|5.08|6.41|5.01|0
1690398900000|2023-07-26 19:15:00|6.45|5.05|6.46|5.06|6.51|5.11|6.41|5.01|0
1690399200000|2023-07-26 19:20:00|6.47|5.07|6.44|5.04|6.47|5.07|6.39|4.99|0
1690399500000|2023-07-26 19:25:00|6.43|5.03|6.41|5.01|6.45|5.05|6.4|5|0
1690399800000|2023-07-26 19:30:00|6.42|5.02|6.39|4.99|6.45|5.05|6.39|4.99|0
1690400100000|2023-07-26 19:35:00|6.38|4.98|6.38|4.98|6.43|5.03|6.37|4.97|0
1690400400000|2023-07-26 19:40:00|6.37|4.97|6.33|4.93|6.38|4.98|6.32|4.92|0
1690400700000|2023-07-26 19:45:00|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1690401000000|2023-07-26 19:50:00|6.37|4.97|6.26|4.86|6.38|4.98|6.17|4.77|0
1690401300000|2023-07-26 19:55:00|6.27|4.87|6.2|4.8|6.28|4.88|6.19|4.79|0
1690401600000|2023-07-26 20:00:00|6.19|4.79|6.18|4.78|6.2|4.8|6.17|4.77|0
1690401900000|2023-07-26 20:05:00|6.11|4.71|6.26|4.86|6.29|4.89|6.09|4.69|0
1690402200000|2023-07-26 20:10:00|6.27|4.87|6.26|4.86|6.29|4.89|6.25|4.85|0
1690402500000|2023-07-26 20:15:00|6.55|4.55|6.56|4.56|6.58|4.58|6.55|4.55|0
1690402800000|2023-07-26 20:20:00|6.55|4.55|6.56|4.56|6.56|4.56|6.55|4.55|0
1690403100000|2023-07-26 20:25:00|6.55|4.55|6.56|4.56|6.57|4.57|6.55|4.55|0
1690403400000|2023-07-26 20:30:00|6.57|4.57|6.57|4.57|6.58|4.58|6.56|4.56|0
1690403700000|2023-07-26 20:35:00|6.56|4.56|6.58|4.58|6.59|4.59|6.56|4.56|0
1690404000000|2023-07-26 20:40:00|6.59|4.59|6.6|4.6|6.6|4.6|6.58|4.58|0
1690404300000|2023-07-26 20:45:00|6.59|4.59|6.6|4.6|6.6|4.6|6.59|4.59|0
1690404600000|2023-07-26 20:50:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1690404900000|2023-07-26 20:55:00|6.61|4.61|6.61|4.61|6.61|4.61|6.6|4.6|0
1690405200000|2023-07-26 21:00:00|6.62|4.62|6.62|4.62|6.62|4.62|6.62|4.62|0
1690405500000|2023-07-26 21:05:00|6.61|4.61|6.61|4.61|6.61|4.61|6.6|4.6|0
1690406100000|2023-07-26 21:15:00|6.6|4.6|6.61|4.61|6.61|4.61|6.6|4.6|0
1690407000000|2023-07-26 21:30:00|6.6|4.6|6.6|4.6|6.61|4.61|6.6|4.6|0
1690408800000|2023-07-26 22:00:00|6.59|4.59|6.59|4.59|6.59|4.59|6.58|4.58|0
1690409100000|2023-07-26 22:05:00|6.58|4.58|6.6|4.6|6.6|4.6|6.58|4.58|0
1690409400000|2023-07-26 22:10:00|6.59|4.59|6.61|4.61|6.62|4.62|6.59|4.59|0
1690409700000|2023-07-26 22:15:00|6.6|4.6|6.6|4.6|6.6|4.6|6.59|4.59|0
1690410000000|2023-07-26 22:20:00|6.59|4.59|6.58|4.58|6.59|4.59|6.58|4.58|0
1690410600000|2023-07-26 22:30:00|6.57|4.57|6.58|4.58|6.58|4.58|6.57|4.57|0
1690411200000|2023-07-26 22:40:00|6.57|4.57|6.57|4.57|6.58|4.58|6.57|4.57|0
1690411500000|2023-07-26 22:45:00|6.58|4.58|6.58|4.58|6.58|4.58|6.58|4.58|0
1690411800000|2023-07-26 22:50:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1690412100000|2023-07-26 22:55:00|6.58|4.58|6.58|4.58|6.58|4.58|6.58|4.58|0
1690412400000|2023-07-26 23:00:00|6.57|4.57|6.57|4.57|6.58|4.58|6.57|4.57|0
1690413300000|2023-07-26 23:15:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1690413900000|2023-07-26 23:25:00|6.55|4.55|6.56|4.56|6.56|4.56|6.55|4.55|0
1690414200000|2023-07-26 23:30:00|6.57|4.57|6.57|4.57|6.57|4.57|6.56|4.56|0
1690414500000|2023-07-26 23:35:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1690414800000|2023-07-26 23:40:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1690415100000|2023-07-26 23:45:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1690416000000|2023-07-27 00:00:00|6.57|4.57|6.58|4.58|6.58|4.58|6.56|4.56|0
1690416300000|2023-07-27 00:05:00|6.57|4.57|6.58|4.58|6.58|4.58|6.56|4.56|0
1690416600000|2023-07-27 00:10:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1690416900000|2023-07-27 00:15:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1690417200000|2023-07-27 00:20:00|6.55|4.55|6.55|4.55|6.55|4.55|6.54|4.54|0
1690417500000|2023-07-27 00:25:00|6.54|4.54|6.54|4.54|6.55|4.55|6.54|4.54|0
1690417800000|2023-07-27 00:30:00|6.55|4.55|6.54|4.54|6.55|4.55|6.54|4.54|0
1690418100000|2023-07-27 00:35:00|6.53|4.53|6.24|4.24|6.68|4.68|6.24|4.24|0
1690418400000|2023-07-27 00:40:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1690419000000|2023-07-27 00:50:00|6.23|4.23|6.23|4.23|6.24|4.24|6.23|4.23|0
1690419300000|2023-07-27 00:55:00|6.22|4.22|6.22|4.22|6.22|4.22|6.22|4.22|0
1690419600000|2023-07-27 01:00:00|6.21|4.21|6.22|4.22|6.22|4.22|6.21|4.21|0
1690419900000|2023-07-27 01:05:00|6.21|4.21|6.21|4.21|6.22|4.22|6.21|4.21|0
1690420200000|2023-07-27 01:10:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1690420500000|2023-07-27 01:15:00|6.22|4.22|6.22|4.22|6.22|4.22|6.21|4.21|0
1690420800000|2023-07-27 01:20:00|6.23|4.23|6.21|4.21|6.23|4.23|6.2|4.2|0
1690421100000|2023-07-27 01:25:00|6.2|4.2|6.21|4.21|6.21|4.21|6.2|4.2|0
1690421400000|2023-07-27 01:30:00|6.2|4.2|6.2|4.2|6.21|4.21|6.19|4.19|0
1690422300000|2023-07-27 01:45:00|6.19|4.19|6.2|4.2|6.2|4.2|6.19|4.19|0
1690422600000|2023-07-27 01:50:00|6.19|4.19|6.2|4.2|6.2|4.2|6.19|4.19|0
1690422900000|2023-07-27 01:55:00|6.19|4.19|6.2|4.2|6.2|4.2|6.19|4.19|0
1690423200000|2023-07-27 02:00:00|6.19|4.19|6.18|4.18|6.2|4.2|6.18|4.18|0
1690423500000|2023-07-27 02:05:00|6.17|4.17|6.17|4.17|6.18|4.18|6.17|4.17|0
1690423800000|2023-07-27 02:10:00|6.18|4.18|6.17|4.17|6.18|4.18|6.16|4.16|0
1690424100000|2023-07-27 02:15:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1690424700000|2023-07-27 02:25:00|6.18|4.18|6.17|4.17|6.18|4.18|6.17|4.17|0
1690425000000|2023-07-27 02:30:00|6.18|4.18|6.18|4.18|6.18|4.18|6.17|4.17|0
1690425300000|2023-07-27 02:35:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1690425900000|2023-07-27 02:45:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1690426200000|2023-07-27 02:50:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1690426500000|2023-07-27 02:55:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1690426800000|2023-07-27 03:00:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1690427100000|2023-07-27 03:05:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1690429200000|2023-07-27 03:40:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1690429800000|2023-07-27 03:50:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1690430400000|2023-07-27 04:00:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1690430700000|2023-07-27 04:05:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1690431000000|2023-07-27 04:10:00|6.14|4.14|6.13|4.13|6.14|4.14|6.13|4.13|0
1690431300000|2023-07-27 04:15:00|6.12|4.12|6.12|4.12|6.13|4.13|6.12|4.12|0
1690431600000|2023-07-27 04:20:00|6.13|4.13|6.13|4.13|6.13|4.13|6.12|4.12|0
1690432200000|2023-07-27 04:30:00|6.14|4.14|6.13|4.13|6.14|4.14|6.13|4.13|0
1690432800000|2023-07-27 04:40:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1690433400000|2023-07-27 04:50:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1690433700000|2023-07-27 04:55:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1690434000000|2023-07-27 05:00:00|6.13|4.13|6.14|4.14|6.14|4.14|6.13|4.13|0
1690435200000|2023-07-27 05:20:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1690435500000|2023-07-27 05:25:00|6.37|4.37|6.37|4.37|6.37|4.37|6.36|4.36|0
1690435800000|2023-07-27 05:30:00|6.38|4.38|6.37|4.37|6.38|4.38|6.37|4.37|0
1690436100000|2023-07-27 05:35:00|6.38|4.38|6.38|4.38|6.38|4.38|6.37|4.37|0
1690436400000|2023-07-27 05:40:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1690436700000|2023-07-27 05:45:00|6.37|4.37|6.37|4.37|6.37|4.37|6.37|4.37|0
1690437000000|2023-07-27 05:50:00|6.38|4.38|6.37|4.37|6.38|4.38|6.37|4.37|0
1690437300000|2023-07-27 05:55:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1690437600000|2023-07-27 06:00:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1690437900000|2023-07-27 06:05:00|6.35|4.35|6.05|4.65|6.35|4.65|6.04|4.35|0
1690438200000|2023-07-27 06:10:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1690438500000|2023-07-27 06:15:00|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1690438800000|2023-07-27 06:20:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1690439100000|2023-07-27 06:25:00|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1690439400000|2023-07-27 06:30:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1690439700000|2023-07-27 06:35:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1690440000000|2023-07-27 06:40:00|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1690440300000|2023-07-27 06:45:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1690440900000|2023-07-27 06:55:00|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1690441200000|2023-07-27 07:00:00|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1690441500000|2023-07-27 07:05:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1690441800000|2023-07-27 07:10:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1690442100000|2023-07-27 07:15:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1690442400000|2023-07-27 07:20:00|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1690442700000|2023-07-27 07:25:00|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1690443000000|2023-07-27 07:30:00|6|4.6|5.98|4.58|6.01|4.61|5.98|4.58|0
1690443300000|2023-07-27 07:35:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1690443900000|2023-07-27 07:45:00|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1690444200000|2023-07-27 07:50:00|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1690444500000|2023-07-27 07:55:00|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1690444800000|2023-07-27 08:00:00|5.97|4.57|5.96|4.56|5.98|4.58|5.96|4.56|0
1690445100000|2023-07-27 08:05:00|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1690445400000|2023-07-27 08:10:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1690445700000|2023-07-27 08:15:00|5.94|4.54|5.94|4.54|5.95|4.55|5.94|4.54|0
1690446000000|2023-07-27 08:20:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1690446300000|2023-07-27 08:25:00|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1690446600000|2023-07-27 08:30:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1690446900000|2023-07-27 08:35:00|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1690447200000|2023-07-27 08:40:00|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1690447500000|2023-07-27 08:45:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1690447800000|2023-07-27 08:50:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1690448100000|2023-07-27 08:55:00|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1690448400000|2023-07-27 09:00:00|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1690448700000|2023-07-27 09:05:00|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1690449000000|2023-07-27 09:10:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1690449300000|2023-07-27 09:15:00|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1690449600000|2023-07-27 09:20:00|5.94|4.54|6.16|4.76|6.22|4.82|5.93|4.53|0
1690449900000|2023-07-27 09:25:00|6.15|4.75|6.11|4.71|6.16|4.76|6.11|4.71|0
1690450200000|2023-07-27 09:30:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1690450500000|2023-07-27 09:35:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1690450800000|2023-07-27 09:40:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1690451100000|2023-07-27 09:45:00|6.1|4.7|6.1|4.7|6.11|4.71|6.09|4.69|0
1690451400000|2023-07-27 09:50:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1690452000000|2023-07-27 10:00:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1690452300000|2023-07-27 10:05:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1690452600000|2023-07-27 10:10:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1690452900000|2023-07-27 10:15:00|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1690453200000|2023-07-27 10:20:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1690453500000|2023-07-27 10:25:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1690453800000|2023-07-27 10:30:00|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1690454100000|2023-07-27 10:35:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1690454400000|2023-07-27 10:40:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1690455000000|2023-07-27 10:50:00|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1690455300000|2023-07-27 10:55:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1690455600000|2023-07-27 11:00:00|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1690455900000|2023-07-27 11:05:00|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1690456200000|2023-07-27 11:10:00|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1690456800000|2023-07-27 11:20:00|6.09|4.69|6.08|4.68|6.1|4.7|6.08|4.68|0
1690457100000|2023-07-27 11:25:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1690457400000|2023-07-27 11:30:00|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1690457700000|2023-07-27 11:35:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1690458000000|2023-07-27 11:40:00|6.06|4.66|6.12|4.72|6.12|4.72|6.05|4.65|0
1690458300000|2023-07-27 11:45:00|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1690459200000|2023-07-27 12:00:00|6.13|4.73|6.12|4.72|6.13|4.73|6.11|4.71|0
1690459500000|2023-07-27 12:05:00|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1690459800000|2023-07-27 12:10:00|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1690460100000|2023-07-27 12:15:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1690460400000|2023-07-27 12:20:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1690460700000|2023-07-27 12:25:00|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1690461000000|2023-07-27 12:30:00|6.1|4.7|6.06|4.66|6.12|4.72|6.06|4.66|0
1690461300000|2023-07-27 12:35:00|6.07|4.67|6.05|4.65|6.08|4.68|6.05|4.65|0
1690461600000|2023-07-27 12:40:00|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1690461900000|2023-07-27 12:45:00|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1690462200000|2023-07-27 12:50:00|6.06|4.66|6.09|4.69|6.09|4.69|6.05|4.65|0
1690462500000|2023-07-27 12:55:00|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1690462800000|2023-07-27 13:00:00|6.09|4.69|6|4.6|6.1|4.7|5.99|4.59|0
1690463100000|2023-07-27 13:05:00|5.99|4.59|6.04|4.64|6.05|4.65|5.98|4.58|0
1690463400000|2023-07-27 13:10:00|6.05|4.65|6.06|4.66|6.06|4.66|6.04|4.64|0
1690463700000|2023-07-27 13:15:00|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1690464000000|2023-07-27 13:20:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1690464300000|2023-07-27 13:25:00|6.06|4.66|6.06|4.66|6.07|4.67|6.05|4.65|0
1690464600000|2023-07-27 13:30:00|6.07|4.67|5.99|4.59|6.09|4.69|5.98|4.58|0
1690464900000|2023-07-27 13:35:00|5.98|4.58|6.03|4.63|6.06|4.66|5.98|4.58|0
1690465200000|2023-07-27 13:40:00|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1690465500000|2023-07-27 13:45:00|6.04|4.64|6.05|4.65|6.07|4.67|6.03|4.63|0
1690465800000|2023-07-27 13:50:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1690466100000|2023-07-27 13:55:00|6.06|4.66|6.06|4.66|6.08|4.68|6.05|4.65|0
1690466400000|2023-07-27 14:00:00|6.07|4.67|6.08|4.68|6.09|4.69|6.06|4.66|0
1690466700000|2023-07-27 14:05:00|6.09|4.69|6.11|4.71|6.12|4.72|6.08|4.68|0
1690467000000|2023-07-27 14:10:00|6.12|4.72|6.12|4.72|6.13|4.73|6.11|4.71|0
1690467300000|2023-07-27 14:15:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1690467600000|2023-07-27 14:20:00|6.12|4.72|6.12|4.72|6.13|4.73|6.1|4.7|0
1690467900000|2023-07-27 14:25:00|6.13|4.73|5.92|4.52|6.16|4.76|5.9|4.5|0
1690468200000|2023-07-27 14:30:00|5.91|4.51|5.89|4.49|5.92|4.52|5.88|4.48|0
1690468500000|2023-07-27 14:35:00|5.88|4.48|5.87|4.47|5.89|4.49|5.86|4.46|0
1690468800000|2023-07-27 14:40:00|5.88|4.48|5.87|4.47|5.88|4.48|5.86|4.46|0
1690469100000|2023-07-27 14:45:00|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1690469400000|2023-07-27 14:50:00|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1690469700000|2023-07-27 14:55:00|5.89|4.49|5.93|4.53|5.95|4.55|5.89|4.49|0
1690470000000|2023-07-27 15:00:00|5.92|4.52|5.92|4.52|5.93|4.53|5.9|4.5|0
1690470300000|2023-07-27 15:05:00|5.93|4.53|5.95|4.55|5.95|4.55|5.92|4.52|0
1690470600000|2023-07-27 15:10:00|5.94|4.54|5.95|4.55|5.97|4.57|5.94|4.54|0
1690470900000|2023-07-27 15:15:00|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1690471200000|2023-07-27 15:20:00|5.94|4.54|5.92|4.52|5.95|4.55|5.91|4.51|0
1690471500000|2023-07-27 15:25:00|5.91|4.51|5.91|4.51|5.93|4.53|5.91|4.51|0
1690471800000|2023-07-27 15:30:00|5.9|4.5|5.85|4.45|5.91|4.51|5.84|4.44|0
1690472100000|2023-07-27 15:35:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1690472400000|2023-07-27 15:40:00|5.84|4.44|5.87|4.47|5.88|4.48|5.84|4.44|0
1690472700000|2023-07-27 15:45:00|5.88|4.48|5.9|4.5|5.91|4.51|5.87|4.47|0
1690473000000|2023-07-27 15:50:00|5.89|4.49|5.89|4.49|5.9|4.5|5.88|4.48|0
1690473300000|2023-07-27 15:55:00|5.9|4.5|5.89|4.49|5.91|4.51|5.89|4.49|0
1690473600000|2023-07-27 16:00:00|5.88|4.48|5.85|4.45|5.89|4.49|5.79|4.39|0
1690473900000|2023-07-27 16:05:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1690474200000|2023-07-27 16:10:00|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1690474500000|2023-07-27 16:15:00|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1690474800000|2023-07-27 16:20:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1690475100000|2023-07-27 16:25:00|5.8|4.4|5.78|4.38|5.81|4.41|5.78|4.38|0
1690475400000|2023-07-27 16:30:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1690475700000|2023-07-27 16:35:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1690476000000|2023-07-27 16:40:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1690476300000|2023-07-27 16:45:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1690476600000|2023-07-27 16:50:00|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1690476900000|2023-07-27 16:55:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1690477200000|2023-07-27 17:00:00|5.77|4.37|5.83|4.43|5.9|4.5|5.76|4.36|0
1690477500000|2023-07-27 17:05:00|5.84|4.44|5.87|4.47|5.93|4.53|5.83|4.43|0
1690477800000|2023-07-27 17:10:00|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1690478100000|2023-07-27 17:15:00|5.88|4.48|5.95|4.55|5.95|4.55|5.87|4.47|0
1690478400000|2023-07-27 17:20:00|5.96|4.56|5.79|4.39|6|4.6|5.7|4.3|0
1690478700000|2023-07-27 17:25:00|5.8|4.4|5.83|4.43|5.83|4.43|5.79|4.39|0
1690479000000|2023-07-27 17:30:00|5.84|4.44|5.84|4.44|5.85|4.45|5.82|4.42|0
1690479300000|2023-07-27 17:35:00|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1690479600000|2023-07-27 17:40:00|5.86|4.46|5.83|4.43|5.87|4.47|5.82|4.42|0
1690479900000|2023-07-27 17:45:00|5.82|4.42|5.86|4.46|5.87|4.47|5.82|4.42|0
1690480200000|2023-07-27 17:50:00|5.85|4.45|5.86|4.46|5.87|4.47|5.84|4.44|0
1690480500000|2023-07-27 17:55:00|5.85|4.45|5.85|4.45|5.88|4.48|5.84|4.44|0
1690480800000|2023-07-27 18:00:00|5.86|4.46|5.86|4.46|5.88|4.48|5.84|4.44|0
1690481100000|2023-07-27 18:05:00|5.85|4.45|5.91|4.51|5.92|4.52|5.85|4.45|0
1690481400000|2023-07-27 18:10:00|5.92|4.52|6.03|4.63|6.04|4.64|5.72|4.32|0
1690481700000|2023-07-27 18:15:00|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1690482000000|2023-07-27 18:20:00|5.99|4.59|6.03|4.63|6.03|4.63|5.97|4.57|0
1690482300000|2023-07-27 18:25:00|6.02|4.62|6.08|4.68|6.09|4.69|6.02|4.62|0
1690482600000|2023-07-27 18:30:00|6.07|4.67|6.1|4.7|6.11|4.71|6.05|4.65|0
1690482900000|2023-07-27 18:35:00|6.11|4.71|6.02|4.62|6.17|4.77|5.89|4.49|0
1690483200000|2023-07-27 18:40:00|6.01|4.61|5.97|4.57|6.02|4.62|5.97|4.57|0
1690483500000|2023-07-27 18:45:00|5.98|4.58|5.98|4.58|5.99|4.59|5.96|4.56|0
1690483800000|2023-07-27 18:50:00|5.99|4.59|5.99|4.59|6.01|4.61|5.98|4.58|0
1690484100000|2023-07-27 18:55:00|6|4.6|6.05|4.65|6.05|4.65|6|4.6|0
1690484400000|2023-07-27 19:00:00|6.06|4.66|6.04|4.64|6.06|4.66|6.03|4.63|0
1690484700000|2023-07-27 19:05:00|6.05|4.65|6.03|4.63|6.09|4.69|6.03|4.63|0
1690485000000|2023-07-27 19:10:00|6.02|4.62|5.96|4.56|6.02|4.62|5.96|4.56|0
1690485300000|2023-07-27 19:15:00|5.97|4.57|5.98|4.58|6|4.6|5.96|4.56|0
1690485600000|2023-07-27 19:20:00|5.99|4.59|6.04|4.64|6.05|4.65|5.98|4.58|0
1690485900000|2023-07-27 19:25:00|6.05|4.65|6.05|4.65|6.06|4.66|6.03|4.63|0
1690486200000|2023-07-27 19:30:00|6.06|4.66|6.07|4.67|6.07|4.67|6.02|4.62|0
1690486500000|2023-07-27 19:35:00|6.06|4.66|6.08|4.68|6.09|4.69|6.05|4.65|0
1690486800000|2023-07-27 19:40:00|6.09|4.69|6.1|4.7|6.11|4.71|5.99|4.59|0
1690487100000|2023-07-27 19:45:00|6.09|4.69|6.22|4.82|6.24|4.84|6.09|4.69|0
1690487400000|2023-07-27 19:50:00|6.21|4.81|6.16|4.76|6.21|4.81|6.14|4.74|0
1690487700000|2023-07-27 19:55:00|6.17|4.77|6.15|4.75|6.19|4.79|6.12|4.72|0
1690488000000|2023-07-27 20:00:00|6.14|4.74|6.11|4.71|6.16|4.76|6.11|4.71|0
1690488300000|2023-07-27 20:05:00|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1690488600000|2023-07-27 20:10:00|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1690488900000|2023-07-27 20:15:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1690489200000|2023-07-27 20:20:00|6.32|4.32|6.32|4.32|6.32|4.32|6.31|4.31|0
1690489500000|2023-07-27 20:25:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690489800000|2023-07-27 20:30:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1690490400000|2023-07-27 20:40:00|6.3|4.3|6.3|4.3|6.31|4.31|6.3|4.3|0
1690490700000|2023-07-27 20:45:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690491000000|2023-07-27 20:50:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1690491300000|2023-07-27 20:55:00|6.32|4.32|6.32|4.32|6.32|4.32|6.31|4.31|0
1690492200000|2023-07-27 21:10:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690492500000|2023-07-27 21:15:00|6.31|4.31|6.31|4.31|6.31|4.31|6.31|4.31|0
1690492800000|2023-07-27 21:20:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690493400000|2023-07-27 21:30:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690493700000|2023-07-27 21:35:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690494000000|2023-07-27 21:40:00|6.32|4.32|6.32|4.32|6.32|4.32|6.32|4.32|0
1690494600000|2023-07-27 21:50:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690494900000|2023-07-27 21:55:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690495200000|2023-07-27 22:00:00|6.31|4.31|6.33|4.33|6.33|4.33|6.31|4.31|0
1690495500000|2023-07-27 22:05:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1690495800000|2023-07-27 22:10:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690496100000|2023-07-27 22:15:00|6.31|4.31|6.33|4.33|6.33|4.33|6.31|4.31|0
1690496400000|2023-07-27 22:20:00|6.32|4.32|6.33|4.33|6.33|4.33|6.32|4.32|0
1690496700000|2023-07-27 22:25:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690497000000|2023-07-27 22:30:00|6.32|4.32|6.32|4.32|6.32|4.32|6.31|4.31|0
1690497300000|2023-07-27 22:35:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1690497600000|2023-07-27 22:40:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690497900000|2023-07-27 22:45:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690498200000|2023-07-27 22:50:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690498800000|2023-07-27 23:00:00|6.3|4.3|6.3|4.3|6.31|4.31|6.3|4.3|0
1690499100000|2023-07-27 23:05:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1690499400000|2023-07-27 23:10:00|6.32|4.32|6.32|4.32|6.32|4.32|6.32|4.32|0
1690499700000|2023-07-27 23:15:00|6.31|4.31|6.31|4.31|6.31|4.31|6.31|4.31|0
1690500600000|2023-07-27 23:30:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1690501200000|2023-07-27 23:40:00|6.32|4.32|6.32|4.32|6.32|4.32|6.31|4.31|0
1690501500000|2023-07-27 23:45:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1690501800000|2023-07-27 23:50:00|6.33|4.33|6.33|4.33|6.33|4.33|6.32|4.32|0
1690502100000|2023-07-27 23:55:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1690502400000|2023-07-28 00:00:00|6.33|4.33|6.31|4.31|6.33|4.33|6.31|4.31|0
1690502700000|2023-07-28 00:05:00|6.3|4.3|6.29|4.29|6.31|4.31|6.29|4.29|0
1690503000000|2023-07-28 00:10:00|6.28|4.28|6.28|4.28|6.29|4.29|6.28|4.28|0
1690503300000|2023-07-28 00:15:00|6.29|4.29|6.29|4.29|6.29|4.29|6.28|4.28|0
1690503600000|2023-07-28 00:20:00|6.3|4.3|6.3|4.3|6.3|4.3|6.29|4.29|0
1690503900000|2023-07-28 00:25:00|6.29|4.29|6.3|4.3|6.3|4.3|6.29|4.29|0
1690504500000|2023-07-28 00:35:00|6.31|4.31|6.31|4.31|6.31|4.31|6.31|4.31|0
1690504800000|2023-07-28 00:40:00|6.3|4.3|6.29|4.29|6.31|4.31|6.29|4.29|0
1690505100000|2023-07-28 00:45:00|6.3|4.3|6.28|4.28|6.3|4.3|6.27|4.27|0
1690505400000|2023-07-28 00:50:00|6.29|4.29|6.72|4.72|6.73|4.73|6.28|4.28|0
1690505700000|2023-07-28 00:55:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1690506000000|2023-07-28 01:00:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1690506300000|2023-07-28 01:05:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1690506600000|2023-07-28 01:10:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1690506900000|2023-07-28 01:15:00|6.73|4.73|6.74|4.74|6.74|4.74|6.72|4.72|0
1690507500000|2023-07-28 01:25:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690507800000|2023-07-28 01:30:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690508400000|2023-07-28 01:40:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1690509000000|2023-07-28 01:50:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690509300000|2023-07-28 01:55:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690509600000|2023-07-28 02:00:00|6.72|4.72|6.73|4.73|6.73|4.73|6.71|4.71|0
1690509900000|2023-07-28 02:05:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1690510200000|2023-07-28 02:10:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690510500000|2023-07-28 02:15:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690511100000|2023-07-28 02:25:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1690511700000|2023-07-28 02:35:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1690512000000|2023-07-28 02:40:00|6.72|4.72|6.72|4.72|6.72|4.72|6.71|4.71|0
1690512300000|2023-07-28 02:45:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1690512900000|2023-07-28 02:55:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1690513200000|2023-07-28 03:00:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1690513500000|2023-07-28 03:05:00|6.7|4.7|6.7|4.7|6.7|4.7|6.69|4.69|0
1690513800000|2023-07-28 03:10:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690514100000|2023-07-28 03:15:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1690514700000|2023-07-28 03:25:00|6.71|4.71|6.67|4.67|6.75|4.75|6.64|4.64|0
1690515000000|2023-07-28 03:30:00|6.66|4.66|6.62|4.62|6.66|4.66|6.6|4.6|0
1690515300000|2023-07-28 03:35:00|6.63|4.63|6.63|4.63|6.63|4.63|6.59|4.59|0
1690515600000|2023-07-28 03:40:00|6.64|4.64|6.72|4.72|6.73|4.73|6.64|4.64|0
1690515900000|2023-07-28 03:45:00|6.74|4.74|6.74|4.74|6.79|4.79|6.73|4.73|0
1690516200000|2023-07-28 03:50:00|6.75|4.75|6.72|4.72|6.76|4.76|6.71|4.71|0
1690516500000|2023-07-28 03:55:00|6.71|4.71|6.71|4.71|6.72|4.72|6.69|4.69|0
1690516800000|2023-07-28 04:00:00|6.72|4.72|6.78|4.78|6.79|4.79|6.7|4.7|0
1690517100000|2023-07-28 04:05:00|6.79|4.79|6.79|4.79|6.8|4.8|6.77|4.77|0
1690517400000|2023-07-28 04:10:00|6.78|4.78|6.82|4.82|6.83|4.83|6.78|4.78|0
1690517700000|2023-07-28 04:15:00|6.83|4.83|6.79|4.79|6.83|4.83|6.78|4.78|0
1690518000000|2023-07-28 04:20:00|6.78|4.78|6.74|4.74|6.78|4.78|6.74|4.74|0
1690518300000|2023-07-28 04:25:00|6.73|4.73|6.75|4.75|6.75|4.75|6.73|4.73|0
1690518600000|2023-07-28 04:30:00|6.76|4.76|6.73|4.73|6.76|4.76|6.71|4.71|0
1690518900000|2023-07-28 04:35:00|6.72|4.72|6.69|4.69|6.72|4.72|6.68|4.68|0
1690519200000|2023-07-28 04:40:00|6.68|4.68|6.69|4.69|6.7|4.7|6.68|4.68|0
1690519500000|2023-07-28 04:45:00|6.7|4.7|6.69|4.69|6.7|4.7|6.68|4.68|0
1690519800000|2023-07-28 04:50:00|6.68|4.68|6.7|4.7|6.71|4.71|6.68|4.68|0
1690520100000|2023-07-28 04:55:00|6.69|4.69|6.69|4.69|6.69|4.69|6.68|4.68|0
1690520400000|2023-07-28 05:00:00|6.68|4.68|6.67|4.67|6.69|4.69|6.67|4.67|0
1690520700000|2023-07-28 05:05:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1690521000000|2023-07-28 05:10:00|6.69|4.69|6.68|4.68|6.69|4.69|6.67|4.67|0
1690521300000|2023-07-28 05:15:00|6.67|4.67|6.67|4.67|6.68|4.68|6.67|4.67|0
1690521600000|2023-07-28 05:20:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1690521900000|2023-07-28 05:25:00|6.65|4.65|6.64|4.64|6.66|4.66|6.64|4.64|0
1690522200000|2023-07-28 05:30:00|6.65|4.65|6.63|4.63|6.65|4.65|6.63|4.63|0
1690522500000|2023-07-28 05:35:00|6.62|4.62|6.63|4.63|6.63|4.63|6.62|4.62|0
1690522800000|2023-07-28 05:40:00|6.62|4.62|6.62|4.62|6.62|4.62|6.61|4.61|0
1690523100000|2023-07-28 05:45:00|6.61|4.61|6.61|4.61|6.62|4.62|6.61|4.61|0
1690523400000|2023-07-28 05:50:00|6.62|4.62|6.62|4.62|6.62|4.62|6.62|4.62|0
1690523700000|2023-07-28 05:55:00|6.63|4.63|6.62|4.62|6.63|4.63|6.62|4.62|0
1690524000000|2023-07-28 06:00:00|6.61|4.61|6.62|4.62|6.63|4.63|6.6|4.6|0
1690524300000|2023-07-28 06:05:00|6.32|4.92|6.31|4.91|6.33|4.93|6.3|4.9|0
1690524600000|2023-07-28 06:10:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1690524900000|2023-07-28 06:15:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1690525200000|2023-07-28 06:20:00|6.33|4.93|6.34|4.94|6.36|4.96|6.32|4.92|0
1690525500000|2023-07-28 06:25:00|6.33|4.93|6.34|4.94|6.35|4.95|6.33|4.93|0
1690525800000|2023-07-28 06:30:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1690526100000|2023-07-28 06:35:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1690526400000|2023-07-28 06:40:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1690526700000|2023-07-28 06:45:00|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1690527000000|2023-07-28 06:50:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1690527300000|2023-07-28 06:55:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1690527600000|2023-07-28 07:00:00|6.34|4.94|6.31|4.91|6.34|4.94|6.3|4.9|0
1690527900000|2023-07-28 07:05:00|6.32|4.92|6.32|4.92|6.32|4.92|6.3|4.9|0
1690528200000|2023-07-28 07:10:00|6.33|4.93|6.27|4.87|6.33|4.93|6.27|4.87|0
1690528500000|2023-07-28 07:15:00|6.26|4.86|6.26|4.86|6.28|4.88|6.26|4.86|0
1690528800000|2023-07-28 07:20:00|6.25|4.85|6.25|4.85|6.27|4.87|6.25|4.85|0
1690529100000|2023-07-28 07:25:00|6.26|4.86|6.27|4.87|6.27|4.87|6.24|4.84|0
1690529400000|2023-07-28 07:30:00|6.26|4.86|6.25|4.85|6.27|4.87|6.24|4.84|0
1690529700000|2023-07-28 07:35:00|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1690530000000|2023-07-28 07:40:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1690530300000|2023-07-28 07:45:00|6.25|4.85|6.28|4.88|6.28|4.88|6.25|4.85|0
1690530600000|2023-07-28 07:50:00|6.29|4.89|6.3|4.9|6.3|4.9|6.28|4.88|0
1690530900000|2023-07-28 07:55:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1690531200000|2023-07-28 08:00:00|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1690531500000|2023-07-28 08:05:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1690531800000|2023-07-28 08:10:00|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1690532100000|2023-07-28 08:15:00|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1690532400000|2023-07-28 08:20:00|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1690532700000|2023-07-28 08:25:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1690533000000|2023-07-28 08:30:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1690533300000|2023-07-28 08:35:00|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1690533600000|2023-07-28 08:40:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1690533900000|2023-07-28 08:45:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1690534200000|2023-07-28 08:50:00|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1690534500000|2023-07-28 08:55:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1690534800000|2023-07-28 09:00:00|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1690535100000|2023-07-28 09:05:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1690535400000|2023-07-28 09:10:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1690535700000|2023-07-28 09:15:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1690536000000|2023-07-28 09:20:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1690536300000|2023-07-28 09:25:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1690536600000|2023-07-28 09:30:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1690536900000|2023-07-28 09:35:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1690537200000|2023-07-28 09:40:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1690537500000|2023-07-28 09:45:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1690537800000|2023-07-28 09:50:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1690538100000|2023-07-28 09:55:00|6.27|4.87|6.47|5.07|6.63|5.23|6.26|4.86|0
1690538400000|2023-07-28 10:00:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1690538700000|2023-07-28 10:05:00|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1690539000000|2023-07-28 10:10:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1690539300000|2023-07-28 10:15:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1690539600000|2023-07-28 10:20:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1690539900000|2023-07-28 10:25:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1690540200000|2023-07-28 10:30:00|6.42|5.02|6.44|5.04|6.45|5.05|6.42|5.02|0
1690540800000|2023-07-28 10:40:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1690541100000|2023-07-28 10:45:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1690541400000|2023-07-28 10:50:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1690541700000|2023-07-28 10:55:00|6.4|5|6.41|5.01|6.42|5.02|6.4|5|0
1690542000000|2023-07-28 11:00:00|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1690542300000|2023-07-28 11:05:00|6.4|5|6.43|5.03|6.47|5.07|6.4|5|0
1690542600000|2023-07-28 11:10:00|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1690542900000|2023-07-28 11:15:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1690543200000|2023-07-28 11:20:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1690543500000|2023-07-28 11:25:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1690543800000|2023-07-28 11:30:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1690544100000|2023-07-28 11:35:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1690544400000|2023-07-28 11:40:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1690544700000|2023-07-28 11:45:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1690545000000|2023-07-28 11:50:00|6.32|4.92|6.32|4.92|6.34|4.94|6.32|4.92|0
1690545300000|2023-07-28 11:55:00|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1690545600000|2023-07-28 12:00:00|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1690545900000|2023-07-28 12:05:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1690546200000|2023-07-28 12:10:00|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1690546500000|2023-07-28 12:15:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1690546800000|2023-07-28 12:20:00|6.3|4.9|6.29|4.89|6.31|4.91|6.28|4.88|0
1690547100000|2023-07-28 12:25:00|6.3|4.9|6.28|4.88|6.3|4.9|6.27|4.87|0
1690547400000|2023-07-28 12:30:00|6.27|4.87|6.28|4.88|6.29|4.89|6.26|4.86|0
1690547700000|2023-07-28 12:35:00|6.29|4.89|6.21|4.81|6.3|4.9|6.21|4.81|0
1690548000000|2023-07-28 12:40:00|6.22|4.82|6.22|4.82|6.24|4.84|6.21|4.81|0
1690548300000|2023-07-28 12:45:00|6.23|4.83|6.14|4.74|6.37|4.97|6.14|4.74|0
1690548600000|2023-07-28 12:50:00|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1690548900000|2023-07-28 12:55:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1690549200000|2023-07-28 13:00:00|6.1|4.7|6.1|4.7|6.11|4.71|6.09|4.69|0
1690549500000|2023-07-28 13:05:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1690549800000|2023-07-28 13:10:00|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1690550100000|2023-07-28 13:15:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1690550400000|2023-07-28 13:20:00|6.13|4.73|6.12|4.72|6.14|4.74|6.11|4.71|0
1690550700000|2023-07-28 13:25:00|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1690551000000|2023-07-28 13:30:00|6.11|4.71|6.11|4.71|6.12|4.72|6.08|4.68|0
1690551300000|2023-07-28 13:35:00|6.12|4.72|6.11|4.71|6.16|4.76|6.09|4.69|0
1690551600000|2023-07-28 13:40:00|6.1|4.7|6.11|4.71|6.11|4.71|6.06|4.66|0
1690551900000|2023-07-28 13:45:00|6.1|4.7|6.05|4.65|6.11|4.71|6.05|4.65|0
1690552200000|2023-07-28 13:50:00|6.04|4.64|6.05|4.65|6.07|4.67|6.03|4.63|0
1690552500000|2023-07-28 13:55:00|6.04|4.64|6.07|4.67|6.08|4.68|6.04|4.64|0
1690552800000|2023-07-28 14:00:00|6.06|4.66|6.16|4.76|6.17|4.77|6.02|4.62|0
1690553100000|2023-07-28 14:05:00|6.17|4.77|6.16|4.76|6.19|4.79|6.16|4.76|0
1690553400000|2023-07-28 14:10:00|6.17|4.77|6.17|4.77|6.19|4.79|6.15|4.75|0
1690553700000|2023-07-28 14:15:00|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1690554000000|2023-07-28 14:20:00|6.14|4.74|6.14|4.74|6.16|4.76|6.14|4.74|0
1690554300000|2023-07-28 14:25:00|6.15|4.75|6.18|4.78|6.22|4.82|6.15|4.75|0
1690554600000|2023-07-28 14:30:00|6.17|4.77|6.15|4.75|6.18|4.78|6.14|4.74|0
1690554900000|2023-07-28 14:35:00|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1690555200000|2023-07-28 14:40:00|6.19|4.79|6.2|4.8|6.2|4.8|6.17|4.77|0
1690555500000|2023-07-28 14:45:00|6.21|4.81|6.17|4.77|6.22|4.82|6.17|4.77|0
1690555800000|2023-07-28 14:50:00|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1690556100000|2023-07-28 14:55:00|6.19|4.79|6.14|4.74|6.19|4.79|6.14|4.74|0
1690556400000|2023-07-28 15:00:00|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1690556700000|2023-07-28 15:05:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1690557000000|2023-07-28 15:10:00|6.15|4.75|6.13|4.73|6.16|4.76|6.13|4.73|0
1690557300000|2023-07-28 15:15:00|6.14|4.74|6.11|4.71|6.14|4.74|6.1|4.7|0
1690557600000|2023-07-28 15:20:00|6.1|4.7|6.15|4.75|6.16|4.76|6.09|4.69|0
1690557900000|2023-07-28 15:25:00|6.16|4.76|6.22|4.82|6.22|4.82|6.15|4.75|0
1690558200000|2023-07-28 15:30:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1690558500000|2023-07-28 15:35:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1690558800000|2023-07-28 15:40:00|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1690559100000|2023-07-28 15:45:00|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1690559400000|2023-07-28 15:50:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1690559700000|2023-07-28 15:55:00|6.21|4.81|6.2|4.8|6.22|4.82|6.2|4.8|0
1690560000000|2023-07-28 16:00:00|6.19|4.79|6.25|4.85|6.26|4.86|6.19|4.79|0
1690560300000|2023-07-28 16:05:00|6.24|4.84|6.26|4.86|6.27|4.87|6.24|4.84|0
1690560600000|2023-07-28 16:10:00|6.27|4.87|6.23|4.83|6.27|4.87|6.23|4.83|0
1690560900000|2023-07-28 16:15:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1690561200000|2023-07-28 16:20:00|6.23|4.83|6.22|4.82|6.24|4.84|6.21|4.81|0
1690561500000|2023-07-28 16:25:00|6.21|4.81|6.2|4.8|6.22|4.82|6.2|4.8|0
1690561800000|2023-07-28 16:30:00|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1690562100000|2023-07-28 16:35:00|6.21|4.81|6.22|4.82|6.23|4.83|6.2|4.8|0
1690562400000|2023-07-28 16:40:00|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1690562700000|2023-07-28 16:45:00|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1690563000000|2023-07-28 16:50:00|6.24|4.84|6.22|4.82|6.24|4.84|6.21|4.81|0
1690563300000|2023-07-28 16:55:00|6.23|4.83|6.25|4.85|6.26|4.86|6.22|4.82|0
1690563600000|2023-07-28 17:00:00|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1690563900000|2023-07-28 17:05:00|6.28|4.88|6.29|4.89|6.3|4.9|6.27|4.87|0
1690564200000|2023-07-28 17:10:00|6.3|4.9|6.27|4.87|6.31|4.91|6.27|4.87|0
1690564500000|2023-07-28 17:15:00|6.28|4.88|6.29|4.89|6.3|4.9|6.27|4.87|0
1690564800000|2023-07-28 17:20:00|6.3|4.9|6.31|4.91|6.33|4.93|6.3|4.9|0
1690565100000|2023-07-28 17:25:00|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1690565400000|2023-07-28 17:30:00|6.34|4.94|6.36|4.96|6.36|4.96|6.31|4.91|0
1690565700000|2023-07-28 17:35:00|6.37|4.97|6.36|4.96|6.39|4.99|6.36|4.96|0
1690566000000|2023-07-28 17:40:00|6.37|4.97|6.4|5|6.43|5.03|6.36|4.96|0
1690566300000|2023-07-28 17:45:00|6.41|5.01|6.42|5.02|6.43|5.03|6.4|5|0
1690566600000|2023-07-28 17:50:00|6.43|5.03|6.36|4.96|6.43|5.03|6.36|4.96|0
1690566900000|2023-07-28 17:55:00|6.35|4.95|6.32|4.92|6.36|4.96|6.32|4.92|0
1690567200000|2023-07-28 18:00:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1690567500000|2023-07-28 18:05:00|6.28|4.88|6.28|4.88|6.3|4.9|6.28|4.88|0
1690567800000|2023-07-28 18:10:00|6.27|4.87|6.3|4.9|6.31|4.91|6.27|4.87|0
1690568100000|2023-07-28 18:15:00|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1690568400000|2023-07-28 18:20:00|6.29|4.89|6.27|4.87|6.3|4.9|6.26|4.86|0
1690568700000|2023-07-28 18:25:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1690569000000|2023-07-28 18:30:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1690569300000|2023-07-28 18:35:00|6.28|4.88|6.32|4.92|6.32|4.92|6.27|4.87|0
1690569600000|2023-07-28 18:40:00|6.31|4.91|6.27|4.87|6.33|4.93|6.27|4.87|0
1690569900000|2023-07-28 18:45:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1690570200000|2023-07-28 18:50:00|6.25|4.85|6.22|4.82|6.26|4.86|6.22|4.82|0
1690570500000|2023-07-28 18:55:00|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1690570800000|2023-07-28 19:00:00|6.24|4.84|6.24|4.84|6.27|4.87|6.24|4.84|0
1690571100000|2023-07-28 19:05:00|6.25|4.85|6.24|4.84|6.25|4.85|6.23|4.83|0
1690571400000|2023-07-28 19:10:00|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1690571700000|2023-07-28 19:15:00|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1690572000000|2023-07-28 19:20:00|6.23|4.83|6.26|4.86|6.27|4.87|6.23|4.83|0
1690572300000|2023-07-28 19:25:00|6.27|4.87|6.28|4.88|6.28|4.88|6.24|4.84|0
1690572600000|2023-07-28 19:30:00|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1690572900000|2023-07-28 19:35:00|6.24|4.84|6.28|4.88|6.28|4.88|6.24|4.84|0
1690573200000|2023-07-28 19:40:00|6.27|4.87|6.29|4.89|6.3|4.9|6.27|4.87|0
1690573500000|2023-07-28 19:45:00|6.3|4.9|6.29|4.89|6.3|4.9|6.27|4.87|0
1690573800000|2023-07-28 19:50:00|6.3|4.9|6.24|4.84|6.3|4.9|6.23|4.83|0
1690574100000|2023-07-28 19:55:00|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1690574400000|2023-07-28 20:00:00|6.26|4.86|6.27|4.87|6.28|4.88|6.25|4.85|0
1690574700000|2023-07-28 20:05:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1690763700000|2023-07-31 00:35:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1690764300000|2023-07-31 00:45:00|6.16|4.16|6.37|4.37|6.47|4.47|6.16|4.16|0
1690764600000|2023-07-31 00:50:00|6.38|4.38|6.38|4.38|6.38|4.38|6.38|4.38|0
1690764900000|2023-07-31 00:55:00|6.37|4.37|6.37|4.37|6.37|4.37|6.37|4.37|0
1690765200000|2023-07-31 01:00:00|6.38|4.38|6.38|4.38|6.39|4.39|6.37|4.37|0
1690765500000|2023-07-31 01:05:00|6.39|4.39|6.4|4.4|6.4|4.4|6.38|4.38|0
1690765800000|2023-07-31 01:10:00|6.39|4.39|6.4|4.4|6.41|4.41|6.39|4.39|0
1690766100000|2023-07-31 01:15:00|6.39|4.39|6.4|4.4|6.41|4.41|6.39|4.39|0
1690766400000|2023-07-31 01:20:00|6.39|4.39|6.39|4.39|6.4|4.4|6.38|4.38|0
1690766700000|2023-07-31 01:25:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1690767000000|2023-07-31 01:30:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1690767300000|2023-07-31 01:35:00|6.37|4.37|6.37|4.37|6.37|4.37|6.35|4.35|0
1690767600000|2023-07-31 01:40:00|6.36|4.36|6.38|4.38|6.38|4.38|6.35|4.35|0
1690767900000|2023-07-31 01:45:00|6.39|4.39|6.41|4.41|6.42|4.42|6.39|4.39|0
1690768200000|2023-07-31 01:50:00|6.4|4.4|6.42|4.42|6.43|4.43|6.4|4.4|0
1690768500000|2023-07-31 01:55:00|6.41|4.41|6.43|4.43|6.44|4.44|6.41|4.41|0
1690768800000|2023-07-31 02:00:00|6.44|4.44|6.41|4.41|6.44|4.44|6.41|4.41|0
1690769100000|2023-07-31 02:05:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1690769400000|2023-07-31 02:10:00|6.43|4.43|6.45|4.45|6.45|4.45|6.43|4.43|0
1690769700000|2023-07-31 02:15:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1690770000000|2023-07-31 02:20:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1690770300000|2023-07-31 02:25:00|6.45|4.45|6.45|4.45|6.46|4.46|6.44|4.44|0
1690770600000|2023-07-31 02:30:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690770900000|2023-07-31 02:35:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690771200000|2023-07-31 02:40:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1690771500000|2023-07-31 02:45:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1690771800000|2023-07-31 02:50:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1690772100000|2023-07-31 02:55:00|6.44|4.44|6.44|4.44|6.45|4.45|6.43|4.43|0
1690772400000|2023-07-31 03:00:00|6.45|4.45|6.46|4.46|6.47|4.47|6.44|4.44|0
1690772700000|2023-07-31 03:05:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1690773000000|2023-07-31 03:10:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1690773300000|2023-07-31 03:15:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1690773600000|2023-07-31 03:20:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1690773900000|2023-07-31 03:25:00|6.45|4.45|6.46|4.46|6.46|4.46|6.44|4.44|0
1690774200000|2023-07-31 03:30:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1690774500000|2023-07-31 03:35:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1690775100000|2023-07-31 03:45:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1690775400000|2023-07-31 03:50:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1690775700000|2023-07-31 03:55:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1690776000000|2023-07-31 04:00:00|6.47|4.47|6.46|4.46|6.49|4.49|6.46|4.46|0
1690776300000|2023-07-31 04:05:00|6.47|4.47|6.47|4.47|6.47|4.47|6.47|4.47|0
1690776600000|2023-07-31 04:10:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1690777200000|2023-07-31 04:20:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1690777500000|2023-07-31 04:25:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1690777800000|2023-07-31 04:30:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1690778100000|2023-07-31 04:35:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1690778400000|2023-07-31 04:40:00|6.48|4.48|6.47|4.47|6.48|4.48|6.46|4.46|0
1690778700000|2023-07-31 04:45:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1690779000000|2023-07-31 04:50:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1690779300000|2023-07-31 04:55:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690779600000|2023-07-31 05:00:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1690779900000|2023-07-31 05:05:00|6.47|4.47|6.46|4.46|6.47|4.47|6.45|4.45|0
1690780200000|2023-07-31 05:10:00|6.45|4.45|6.44|4.44|6.46|4.46|6.44|4.44|0
1690780500000|2023-07-31 05:15:00|6.45|4.45|6.43|4.43|6.45|4.45|6.43|4.43|0
1690780800000|2023-07-31 05:20:00|6.44|4.44|6.44|4.44|6.44|4.44|6.43|4.43|0
1690781100000|2023-07-31 05:25:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1690781400000|2023-07-31 05:30:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1690781700000|2023-07-31 05:35:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1690782000000|2023-07-31 05:40:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1690782300000|2023-07-31 05:45:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1690782600000|2023-07-31 05:50:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1690782900000|2023-07-31 05:55:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1690783200000|2023-07-31 06:00:00|6.43|4.43|6.42|4.42|6.44|4.44|6.41|4.41|0
1690783500000|2023-07-31 06:05:00|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1690783800000|2023-07-31 06:10:00|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1690784100000|2023-07-31 06:15:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1690784400000|2023-07-31 06:20:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1690784700000|2023-07-31 06:25:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1690785000000|2023-07-31 06:30:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1690785300000|2023-07-31 06:35:00|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1690785600000|2023-07-31 06:40:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1690785900000|2023-07-31 06:45:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1690786200000|2023-07-31 06:50:00|6.08|4.68|6.1|4.7|6.11|4.71|6.08|4.68|0
1690786500000|2023-07-31 06:55:00|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1690786800000|2023-07-31 07:00:00|6.1|4.7|6.1|4.7|6.12|4.72|6.1|4.7|0
1690787100000|2023-07-31 07:05:00|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1690787400000|2023-07-31 07:10:00|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1690787700000|2023-07-31 07:15:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1690788000000|2023-07-31 07:20:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1690788300000|2023-07-31 07:25:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1690788600000|2023-07-31 07:30:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1690788900000|2023-07-31 07:35:00|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1690789200000|2023-07-31 07:40:00|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1690789500000|2023-07-31 07:45:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1690789800000|2023-07-31 07:50:00|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1690790100000|2023-07-31 07:55:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1690790400000|2023-07-31 08:00:00|6.09|4.69|5.99|4.59|6.1|4.7|5.95|4.55|0
1690790700000|2023-07-31 08:05:00|5.98|4.58|5.97|4.57|5.99|4.59|5.97|4.57|0
1690791000000|2023-07-31 08:10:00|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1690791300000|2023-07-31 08:15:00|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1690791600000|2023-07-31 08:20:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1690791900000|2023-07-31 08:25:00|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1690792200000|2023-07-31 08:30:00|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1690792500000|2023-07-31 08:35:00|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1690792800000|2023-07-31 08:40:00|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1690793100000|2023-07-31 08:45:00|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1690793400000|2023-07-31 08:50:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1690793700000|2023-07-31 08:55:00|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1690794000000|2023-07-31 09:00:00|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1690794300000|2023-07-31 09:05:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1690794600000|2023-07-31 09:10:00|6.01|4.61|6.01|4.61|6.02|4.62|6|4.6|0
1690794900000|2023-07-31 09:15:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1690795200000|2023-07-31 09:20:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1690795800000|2023-07-31 09:30:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1690796100000|2023-07-31 09:35:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1690796400000|2023-07-31 09:40:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1690796700000|2023-07-31 09:45:00|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1690797000000|2023-07-31 09:50:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1690797300000|2023-07-31 09:55:00|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1690797900000|2023-07-31 10:05:00|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1690798200000|2023-07-31 10:10:00|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1690798500000|2023-07-31 10:15:00|6.02|4.62|6.02|4.62|6.04|4.64|6.02|4.62|0
1690798800000|2023-07-31 10:20:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1690799100000|2023-07-31 10:25:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1690799400000|2023-07-31 10:30:00|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1690800600000|2023-07-31 10:50:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1690800900000|2023-07-31 10:55:00|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1690801200000|2023-07-31 11:00:00|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1690801800000|2023-07-31 11:10:00|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1690802100000|2023-07-31 11:15:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1690802400000|2023-07-31 11:20:00|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1690802700000|2023-07-31 11:25:00|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1690803000000|2023-07-31 11:30:00|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1690803300000|2023-07-31 11:35:00|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1690803600000|2023-07-31 11:40:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1690803900000|2023-07-31 11:45:00|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1690804200000|2023-07-31 11:50:00|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1690804800000|2023-07-31 12:00:00|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1690805400000|2023-07-31 12:10:00|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1690805700000|2023-07-31 12:15:00|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1690806000000|2023-07-31 12:20:00|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1690806300000|2023-07-31 12:25:00|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1690806600000|2023-07-31 12:30:00|5.96|4.56|6.06|4.66|6.08|4.68|5.96|4.56|0
1690806900000|2023-07-31 12:35:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1690807200000|2023-07-31 12:40:00|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1690807500000|2023-07-31 12:45:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1690807800000|2023-07-31 12:50:00|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1690808100000|2023-07-31 12:55:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1690808400000|2023-07-31 13:00:00|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1690808700000|2023-07-31 13:05:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1690809300000|2023-07-31 13:15:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1690809600000|2023-07-31 13:20:00|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1690809900000|2023-07-31 13:25:00|6.07|4.67|6.1|4.7|6.1|4.7|6.06|4.66|0
1690810200000|2023-07-31 13:30:00|6.11|4.71|6.1|4.7|6.11|4.71|6.06|4.66|0
1690810500000|2023-07-31 13:35:00|6.09|4.69|6.07|4.67|6.11|4.71|6.07|4.67|0
1690810800000|2023-07-31 13:40:00|6.06|4.66|6.05|4.65|6.07|4.67|6.03|4.63|0
1690811100000|2023-07-31 13:45:00|6.04|4.64|6.15|4.75|6.17|4.77|6.03|4.63|0
1690811400000|2023-07-31 13:50:00|6.14|4.74|6.16|4.76|6.17|4.77|6.12|4.72|0
1690811700000|2023-07-31 13:55:00|6.17|4.77|6.23|4.83|6.26|4.86|6.17|4.77|0
1690812000000|2023-07-31 14:00:00|6.22|4.82|6.22|4.82|6.25|4.85|6.22|4.82|0
1690812300000|2023-07-31 14:05:00|6.21|4.81|6.19|4.79|6.22|4.82|6.19|4.79|0
1690812600000|2023-07-31 14:10:00|6.2|4.8|6.19|4.79|6.21|4.81|6.18|4.78|0
1690812900000|2023-07-31 14:15:00|6.18|4.78|6.19|4.79|6.2|4.8|6.17|4.77|0
1690813200000|2023-07-31 14:20:00|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1690813500000|2023-07-31 14:25:00|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1690813800000|2023-07-31 14:30:00|6.14|4.74|6.19|4.79|6.2|4.8|6.14|4.74|0
1690814100000|2023-07-31 14:35:00|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1690814400000|2023-07-31 14:40:00|6.16|4.76|6.16|4.76|6.18|4.78|6.16|4.76|0
1690814700000|2023-07-31 14:45:00|6.17|4.77|6.16|4.76|6.2|4.8|6.16|4.76|0
1690815000000|2023-07-31 14:50:00|6.17|4.77|6.18|4.78|6.18|4.78|6.16|4.76|0
1690815300000|2023-07-31 14:55:00|6.17|4.77|6.17|4.77|6.18|4.78|6.15|4.75|0
1690815600000|2023-07-31 15:00:00|6.16|4.76|6.16|4.76|6.18|4.78|6.16|4.76|0
1690815900000|2023-07-31 15:05:00|6.17|4.77|6.18|4.78|6.19|4.79|6.09|4.69|0
1690816200000|2023-07-31 15:10:00|6.17|4.77|6.18|4.78|6.18|4.78|6.16|4.76|0
1690816500000|2023-07-31 15:15:00|6.19|4.79|6.19|4.79|6.21|4.81|6.19|4.79|0
1690816800000|2023-07-31 15:20:00|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1690817100000|2023-07-31 15:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1690817400000|2023-07-31 15:30:00|6.22|4.82|6.24|4.84|6.27|4.87|6.21|4.81|0
1690817700000|2023-07-31 15:35:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1690818000000|2023-07-31 15:40:00|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1690818300000|2023-07-31 15:45:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1690818600000|2023-07-31 15:50:00|6.22|4.82|6.26|4.86|6.27|4.87|6.22|4.82|0
1690818900000|2023-07-31 15:55:00|6.25|4.85|6.24|4.84|6.26|4.86|6.23|4.83|0
1690819200000|2023-07-31 16:00:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1690819500000|2023-07-31 16:05:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1690819800000|2023-07-31 16:10:00|6.25|4.85|6.24|4.84|6.25|4.85|6.23|4.83|0
1690820100000|2023-07-31 16:15:00|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1690820400000|2023-07-31 16:20:00|6.22|4.82|6.22|4.82|6.23|4.83|6.21|4.81|0
1690820700000|2023-07-31 16:25:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1690821000000|2023-07-31 16:30:00|6.21|4.81|6.23|4.83|6.24|4.84|6.21|4.81|0
1690821300000|2023-07-31 16:35:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1690821600000|2023-07-31 16:40:00|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1690821900000|2023-07-31 16:45:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1690822200000|2023-07-31 16:50:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1690822500000|2023-07-31 16:55:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1690822800000|2023-07-31 17:00:00|6.28|4.88|6.28|4.88|6.3|4.9|6.27|4.87|0
1690823100000|2023-07-31 17:05:00|6.29|4.89|6.25|4.85|6.29|4.89|6.24|4.84|0
1690823400000|2023-07-31 17:10:00|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1690823700000|2023-07-31 17:15:00|6.26|4.86|6.28|4.88|6.29|4.89|6.25|4.85|0
1690824000000|2023-07-31 17:20:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1690824300000|2023-07-31 17:25:00|6.28|4.88|6.27|4.87|6.28|4.88|6.25|4.85|0
1690824600000|2023-07-31 17:30:00|6.26|4.86|6.24|4.84|6.27|4.87|6.24|4.84|0
1690824900000|2023-07-31 17:35:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1690825200000|2023-07-31 17:40:00|6.21|4.81|6.22|4.82|6.24|4.84|6.21|4.81|0
1690825500000|2023-07-31 17:45:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1690825800000|2023-07-31 17:50:00|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1690826100000|2023-07-31 17:55:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1690826400000|2023-07-31 18:00:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1690826700000|2023-07-31 18:05:00|6.24|4.84|6.22|4.82|6.25|4.85|6.12|4.72|0
1690827000000|2023-07-31 18:10:00|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1690827300000|2023-07-31 18:15:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1690827600000|2023-07-31 18:20:00|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1690827900000|2023-07-31 18:25:00|6.24|4.84|6.23|4.83|6.24|4.84|6.22|4.82|0
1690828200000|2023-07-31 18:30:00|6.22|4.82|6.22|4.82|6.24|4.84|6.22|4.82|0
1690828500000|2023-07-31 18:35:00|6.21|4.81|6.22|4.82|6.24|4.84|6.21|4.81|0
1690828800000|2023-07-31 18:40:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1690829100000|2023-07-31 18:45:00|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1690829400000|2023-07-31 18:50:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1690829700000|2023-07-31 18:55:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1690830000000|2023-07-31 19:00:00|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1690830300000|2023-07-31 19:05:00|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1690830600000|2023-07-31 19:10:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1690830900000|2023-07-31 19:15:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1690831200000|2023-07-31 19:20:00|6.23|4.83|6.24|4.84|6.24|4.84|6.21|4.81|0
1690831500000|2023-07-31 19:25:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1690831800000|2023-07-31 19:30:00|6.21|4.81|6.24|4.84|6.25|4.85|6.21|4.81|0
1690832100000|2023-07-31 19:35:00|6.25|4.85|6.26|4.86|6.26|4.86|6.23|4.83|0
1690832400000|2023-07-31 19:40:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1690832700000|2023-07-31 19:45:00|6.23|4.83|6.27|4.87|6.28|4.88|6.23|4.83|0
1690833000000|2023-07-31 19:50:00|6.26|4.86|6.22|4.82|6.27|4.87|6.21|4.81|0
1690833300000|2023-07-31 19:55:00|6.21|4.81|6.12|4.72|6.21|4.81|6.12|4.72|0
1690833600000|2023-07-31 20:00:00|6.11|4.71|6.11|4.71|6.13|4.73|6.11|4.71|0
1690833900000|2023-07-31 20:05:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1690834200000|2023-07-31 20:10:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1690834500000|2023-07-31 20:15:00|6.41|4.41|6.39|4.39|6.41|4.41|6.39|4.39|0
1690835100000|2023-07-31 20:25:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1690836300000|2023-07-31 20:45:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1690840500000|2023-07-31 21:55:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1690840800000|2023-07-31 22:00:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1690841100000|2023-07-31 22:05:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1690841400000|2023-07-31 22:10:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1690841700000|2023-07-31 22:15:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1690842300000|2023-07-31 22:25:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1690842600000|2023-07-31 22:30:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1690842900000|2023-07-31 22:35:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1690843200000|2023-07-31 22:40:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1690843500000|2023-07-31 22:45:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1690843800000|2023-07-31 22:50:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1690844400000|2023-07-31 23:00:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1690845300000|2023-07-31 23:15:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1690846500000|2023-07-31 23:35:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1690847100000|2023-07-31 23:45:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1690847400000|2023-07-31 23:50:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1690848000000|2023-08-01 00:00:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1690848600000|2023-08-01 00:10:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1690848900000|2023-08-01 00:15:00|6.4|4.4|6.51|4.51|6.52|4.52|6.39|4.39|0
1690849500000|2023-08-01 00:25:00|6.49|4.49|6.5|4.5|6.5|4.5|6.49|4.49|0
1690849800000|2023-08-01 00:30:00|6.49|4.49|6.49|4.49|6.49|4.49|6.48|4.48|0
1690850100000|2023-08-01 00:35:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1690850400000|2023-08-01 00:40:00|6.48|4.48|6.49|4.49|6.49|4.49|6.48|4.48|0
1690850700000|2023-08-01 00:45:00|6.48|4.48|6.47|4.47|6.49|4.49|6.47|4.47|0
1690851000000|2023-08-01 00:50:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1690851600000|2023-08-01 01:00:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1690851900000|2023-08-01 01:05:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1690852500000|2023-08-01 01:15:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1690852800000|2023-08-01 01:20:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690853100000|2023-08-01 01:25:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1690853400000|2023-08-01 01:30:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1690853700000|2023-08-01 01:35:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690854000000|2023-08-01 01:40:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1690854300000|2023-08-01 01:45:00|6.45|4.45|6.44|4.44|6.46|4.46|6.44|4.44|0
1690854600000|2023-08-01 01:50:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1690854900000|2023-08-01 01:55:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1690855200000|2023-08-01 02:00:00|6.43|4.43|6.44|4.44|6.45|4.45|6.43|4.43|0
1690855500000|2023-08-01 02:05:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1690855800000|2023-08-01 02:10:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690856400000|2023-08-01 02:20:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1690857600000|2023-08-01 02:40:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1690857900000|2023-08-01 02:45:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1690858200000|2023-08-01 02:50:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690858500000|2023-08-01 02:55:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690858800000|2023-08-01 03:00:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1690859100000|2023-08-01 03:05:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1690860300000|2023-08-01 03:25:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1690860900000|2023-08-01 03:35:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1690861800000|2023-08-01 03:50:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1690862100000|2023-08-01 03:55:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690862400000|2023-08-01 04:00:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1690863000000|2023-08-01 04:10:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690863300000|2023-08-01 04:15:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1690863600000|2023-08-01 04:20:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1690863900000|2023-08-01 04:25:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1690864200000|2023-08-01 04:30:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1690864500000|2023-08-01 04:35:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1690865400000|2023-08-01 04:50:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1690866300000|2023-08-01 05:05:00|6.46|4.46|6.46|4.46|6.46|4.46|6.45|4.45|0
1690868400000|2023-08-01 05:40:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1690869300000|2023-08-01 05:55:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1690869600000|2023-08-01 06:00:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1690869900000|2023-08-01 06:05:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1690870500000|2023-08-01 06:15:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1690870800000|2023-08-01 06:20:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1690871100000|2023-08-01 06:25:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1690871400000|2023-08-01 06:30:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1690871700000|2023-08-01 06:35:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1690872000000|2023-08-01 06:40:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1690872300000|2023-08-01 06:45:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1690872900000|2023-08-01 06:55:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1690873200000|2023-08-01 07:00:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1690873500000|2023-08-01 07:05:00|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1690873800000|2023-08-01 07:10:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1690874100000|2023-08-01 07:15:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1690874400000|2023-08-01 07:20:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1690874700000|2023-08-01 07:25:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1690875000000|2023-08-01 07:30:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1690875300000|2023-08-01 07:35:00|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1690875600000|2023-08-01 07:40:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1690875900000|2023-08-01 07:45:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1690876200000|2023-08-01 07:50:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1690876500000|2023-08-01 07:55:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1690876800000|2023-08-01 08:00:00|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1690877100000|2023-08-01 08:05:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1690877400000|2023-08-01 08:10:00|6.25|4.85|6.24|4.84|6.25|4.85|6.23|4.83|0
1690877700000|2023-08-01 08:15:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1690878000000|2023-08-01 08:20:00|6.24|4.84|6.26|4.86|6.27|4.87|6.24|4.84|0
1690878300000|2023-08-01 08:25:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1690878600000|2023-08-01 08:30:00|6.28|4.88|6.28|4.88|6.3|4.9|6.27|4.87|0
1690878900000|2023-08-01 08:35:00|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1690879200000|2023-08-01 08:40:00|6.26|4.86|6.18|4.78|6.26|4.86|6.13|4.73|0
1690879500000|2023-08-01 08:45:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1690879800000|2023-08-01 08:50:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1690880100000|2023-08-01 08:55:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1690880400000|2023-08-01 09:00:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1690880700000|2023-08-01 09:05:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1690881000000|2023-08-01 09:10:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1690881300000|2023-08-01 09:15:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1690881600000|2023-08-01 09:20:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1690881900000|2023-08-01 09:25:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1690882200000|2023-08-01 09:30:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1690882500000|2023-08-01 09:35:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1690882800000|2023-08-01 09:40:00|6.19|4.79|6.23|4.83|6.23|4.83|6.14|4.74|0
1690883100000|2023-08-01 09:45:00|6.22|4.82|6.22|4.82|6.23|4.83|6.21|4.81|0
1690883400000|2023-08-01 09:50:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1690883700000|2023-08-01 09:55:00|6.23|4.83|6.2|4.8|6.23|4.83|6.2|4.8|0
1690884000000|2023-08-01 10:00:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1690884300000|2023-08-01 10:05:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1690884600000|2023-08-01 10:10:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1690884900000|2023-08-01 10:15:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1690885200000|2023-08-01 10:20:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1690885500000|2023-08-01 10:25:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1690885800000|2023-08-01 10:30:00|6.18|4.78|6.18|4.78|6.19|4.79|6.17|4.77|0
1690886100000|2023-08-01 10:35:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1690886400000|2023-08-01 10:40:00|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1690887000000|2023-08-01 10:50:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1690887300000|2023-08-01 10:55:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1690887600000|2023-08-01 11:00:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1690887900000|2023-08-01 11:05:00|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1690888200000|2023-08-01 11:10:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1690888500000|2023-08-01 11:15:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1690888800000|2023-08-01 11:20:00|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1690889100000|2023-08-01 11:25:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1690889400000|2023-08-01 11:30:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1690889700000|2023-08-01 11:35:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1690890000000|2023-08-01 11:40:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1690890300000|2023-08-01 11:45:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1690890600000|2023-08-01 11:50:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1690890900000|2023-08-01 11:55:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1690891200000|2023-08-01 12:00:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1690891500000|2023-08-01 12:05:00|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1690891800000|2023-08-01 12:10:00|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1690892100000|2023-08-01 12:15:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1690892400000|2023-08-01 12:20:00|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1690892700000|2023-08-01 12:25:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1690893000000|2023-08-01 12:30:00|6.33|4.93|6.31|4.91|6.34|4.94|6.31|4.91|0
1690893300000|2023-08-01 12:35:00|6.32|4.92|6.23|4.83|6.33|4.93|6.19|4.79|0
1690893600000|2023-08-01 12:40:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1690893900000|2023-08-01 12:45:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1690894200000|2023-08-01 12:50:00|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1690894500000|2023-08-01 12:55:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1690894800000|2023-08-01 13:00:00|6.24|4.84|6.22|4.82|6.25|4.85|6.22|4.82|0
1690895100000|2023-08-01 13:05:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1690895400000|2023-08-01 13:10:00|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1690895700000|2023-08-01 13:15:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1690896000000|2023-08-01 13:20:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1690896300000|2023-08-01 13:25:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1690896600000|2023-08-01 13:30:00|6.18|4.78|6.16|4.76|6.21|4.81|6.16|4.76|0
1690896900000|2023-08-01 13:35:00|6.15|4.75|6.24|4.84|6.29|4.89|6.13|4.73|0
1690897200000|2023-08-01 13:40:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1690897500000|2023-08-01 13:45:00|6.24|4.84|6.25|4.85|6.27|4.87|6.24|4.84|0
1690897800000|2023-08-01 13:50:00|6.24|4.84|6.24|4.84|6.26|4.86|6.24|4.84|0
1690898100000|2023-08-01 13:55:00|6.23|4.83|6.23|4.83|6.25|4.85|6.22|4.82|0
1690898400000|2023-08-01 14:00:00|6.25|4.85|6.21|4.81|6.25|4.85|6.19|4.79|0
1690898700000|2023-08-01 14:05:00|6.2|4.8|6.23|4.83|6.25|4.85|6.2|4.8|0
1690899000000|2023-08-01 14:10:00|6.24|4.84|6.3|4.9|6.31|4.91|6.23|4.83|0
1690899300000|2023-08-01 14:15:00|6.31|4.91|6.33|4.93|6.35|4.95|6.29|4.89|0
1690899600000|2023-08-01 14:20:00|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1690899900000|2023-08-01 14:25:00|6.33|4.93|6.32|4.92|6.34|4.94|6.31|4.91|0
1690900200000|2023-08-01 14:30:00|6.31|4.91|6.3|4.9|6.32|4.92|6.28|4.88|0
1690900500000|2023-08-01 14:35:00|6.29|4.89|6.28|4.88|6.3|4.9|6.27|4.87|0
1690900800000|2023-08-01 14:40:00|6.27|4.87|6.29|4.89|6.3|4.9|6.25|4.85|0
1690901100000|2023-08-01 14:45:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1690901400000|2023-08-01 14:50:00|6.25|4.85|6.26|4.86|6.27|4.87|6.24|4.84|0
1690901700000|2023-08-01 14:55:00|6.25|4.85|6.3|4.9|6.31|4.91|6.2|4.8|0
1690902000000|2023-08-01 15:00:00|6.29|4.89|6.31|4.91|6.32|4.92|6.28|4.88|0
1690902300000|2023-08-01 15:05:00|6.3|4.9|6.3|4.9|6.32|4.92|6.3|4.9|0
1690902600000|2023-08-01 15:10:00|6.31|4.91|6.33|4.93|6.33|4.93|6.29|4.89|0
1690902900000|2023-08-01 15:15:00|6.32|4.92|6.32|4.92|6.34|4.94|6.31|4.91|0
1690903200000|2023-08-01 15:20:00|6.33|4.93|6.34|4.94|6.35|4.95|6.32|4.92|0
1690903500000|2023-08-01 15:25:00|6.33|4.93|6.3|4.9|6.34|4.94|6.29|4.89|0
1690903800000|2023-08-01 15:30:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1690904100000|2023-08-01 15:35:00|6.33|4.93|6.31|4.91|6.33|4.93|6.3|4.9|0
1690904400000|2023-08-01 15:40:00|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1690904700000|2023-08-01 15:45:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1690905000000|2023-08-01 15:50:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1690905300000|2023-08-01 15:55:00|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1690905600000|2023-08-01 16:00:00|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1690905900000|2023-08-01 16:05:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1690906200000|2023-08-01 16:10:00|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1690906500000|2023-08-01 16:15:00|6.31|4.91|6.33|4.93|6.33|4.93|6.3|4.9|0
1690906800000|2023-08-01 16:20:00|6.32|4.92|6.34|4.94|6.35|4.95|6.32|4.92|0
1690907100000|2023-08-01 16:25:00|6.33|4.93|6.34|4.94|6.35|4.95|6.33|4.93|0
1690907400000|2023-08-01 16:30:00|6.35|4.95|6.33|4.93|6.37|4.97|6.32|4.92|0
1690907700000|2023-08-01 16:35:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1690908000000|2023-08-01 16:40:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1690908300000|2023-08-01 16:45:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1690908600000|2023-08-01 16:50:00|6.33|4.93|6.31|4.91|6.33|4.93|6.3|4.9|0
1690908900000|2023-08-01 16:55:00|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1690909200000|2023-08-01 17:00:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1690909500000|2023-08-01 17:05:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1690909800000|2023-08-01 17:10:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1690910100000|2023-08-01 17:15:00|6.3|4.9|6.3|4.9|6.3|4.9|6.28|4.88|0
1690910400000|2023-08-01 17:20:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1690910700000|2023-08-01 17:25:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1690911000000|2023-08-01 17:30:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1690911300000|2023-08-01 17:35:00|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1690911600000|2023-08-01 17:40:00|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1690911900000|2023-08-01 17:45:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1690912200000|2023-08-01 17:50:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1690912500000|2023-08-01 17:55:00|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1690912800000|2023-08-01 18:00:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1690913100000|2023-08-01 18:05:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1690913400000|2023-08-01 18:10:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1690913700000|2023-08-01 18:15:00|6.25|4.85|6.23|4.83|6.26|4.86|6.23|4.83|0
1690914000000|2023-08-01 18:20:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1690914300000|2023-08-01 18:25:00|6.24|4.84|6.26|4.86|6.27|4.87|6.24|4.84|0
1690914600000|2023-08-01 18:30:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1690914900000|2023-08-01 18:35:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1690915200000|2023-08-01 18:40:00|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1690915500000|2023-08-01 18:45:00|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1690915800000|2023-08-01 18:50:00|6.24|4.84|6.25|4.85|6.26|4.86|6.23|4.83|0
1690916100000|2023-08-01 18:55:00|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1690916400000|2023-08-01 19:00:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1690916700000|2023-08-01 19:05:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1690917000000|2023-08-01 19:10:00|6.23|4.83|6.23|4.83|6.24|4.84|6.13|4.73|0
1690917300000|2023-08-01 19:15:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1690917600000|2023-08-01 19:20:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1690917900000|2023-08-01 19:25:00|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1690918200000|2023-08-01 19:30:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1690918500000|2023-08-01 19:35:00|6.24|4.84|6.25|4.85|6.26|4.86|6.23|4.83|0
1690918800000|2023-08-01 19:40:00|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1690919100000|2023-08-01 19:45:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1690919400000|2023-08-01 19:50:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1690919700000|2023-08-01 19:55:00|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1690920000000|2023-08-01 20:00:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1690920300000|2023-08-01 20:05:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1690920600000|2023-08-01 20:10:00|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1690920900000|2023-08-01 20:15:00|6.58|4.58|6.57|4.57|6.58|4.58|6.56|4.56|0
1690921200000|2023-08-01 20:20:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1690921500000|2023-08-01 20:25:00|6.57|4.57|6.55|4.55|6.57|4.57|6.55|4.55|0
1690921800000|2023-08-01 20:30:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1690922100000|2023-08-01 20:35:00|6.55|4.55|6.55|4.55|6.55|4.55|6.55|4.55|0
1690922400000|2023-08-01 20:40:00|6.56|4.56|6.55|4.55|6.56|4.56|6.55|4.55|0
1690922700000|2023-08-01 20:45:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1690923000000|2023-08-01 20:50:00|6.56|4.56|6.55|4.55|6.56|4.56|6.55|4.55|0
1690923300000|2023-08-01 20:55:00|6.56|4.56|6.58|4.58|6.58|4.58|6.56|4.56|0
1690923600000|2023-08-01 21:00:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1690923900000|2023-08-01 21:05:00|6.58|4.58|6.58|4.58|6.58|4.58|6.57|4.57|0
1690924200000|2023-08-01 21:10:00|6.63|4.63|6.59|4.59|6.63|4.63|6.59|4.59|0
1690924500000|2023-08-01 21:15:00|6.6|4.6|6.65|4.65|6.66|4.66|6.59|4.59|0
1690924800000|2023-08-01 21:20:00|6.66|4.66|6.62|4.62|6.66|4.66|6.62|4.62|0
1690925100000|2023-08-01 21:25:00|6.63|4.63|6.62|4.62|6.63|4.63|6.61|4.61|0
1690925400000|2023-08-01 21:30:00|6.63|4.63|6.63|4.63|6.63|4.63|6.62|4.62|0
1690925700000|2023-08-01 21:35:00|6.64|4.64|6.66|4.66|6.66|4.66|6.64|4.64|0
1690926000000|2023-08-01 21:40:00|6.67|4.67|6.67|4.67|6.69|4.69|6.66|4.66|0
1690926300000|2023-08-01 21:45:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1690926600000|2023-08-01 21:50:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1690926900000|2023-08-01 21:55:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1690927200000|2023-08-01 22:00:00|6.75|4.75|6.73|4.73|6.82|4.82|6.72|4.72|0
1690927500000|2023-08-01 22:05:00|6.74|4.74|6.78|4.78|6.78|4.78|6.71|4.71|0
1690927800000|2023-08-01 22:10:00|6.77|4.77|6.79|4.79|6.81|4.81|6.77|4.77|0
1690928100000|2023-08-01 22:15:00|6.8|4.8|6.77|4.77|6.8|4.8|6.75|4.75|0
1690928400000|2023-08-01 22:20:00|6.76|4.76|6.76|4.76|6.77|4.77|6.75|4.75|0
1690928700000|2023-08-01 22:25:00|6.75|4.75|6.73|4.73|6.75|4.75|6.73|4.73|0
1690929000000|2023-08-01 22:30:00|6.74|4.74|6.73|4.73|6.74|4.74|6.72|4.72|0
1690929300000|2023-08-01 22:35:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1690929600000|2023-08-01 22:40:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1690929900000|2023-08-01 22:45:00|6.74|4.74|6.75|4.75|6.75|4.75|6.73|4.73|0
1690930200000|2023-08-01 22:50:00|6.74|4.74|6.74|4.74|6.75|4.75|6.73|4.73|0
1690930500000|2023-08-01 22:55:00|6.73|4.73|6.72|4.72|6.74|4.74|6.72|4.72|0
1690930800000|2023-08-01 23:00:00|6.73|4.73|6.74|4.74|6.74|4.74|6.72|4.72|0
1690931100000|2023-08-01 23:05:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1690931400000|2023-08-01 23:10:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1690931700000|2023-08-01 23:15:00|6.73|4.73|6.74|4.74|6.75|4.75|6.73|4.73|0
1690932000000|2023-08-01 23:20:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1690932300000|2023-08-01 23:25:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1690932600000|2023-08-01 23:30:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1690932900000|2023-08-01 23:35:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1690933200000|2023-08-01 23:40:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1690933500000|2023-08-01 23:45:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1690933800000|2023-08-01 23:50:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1690934100000|2023-08-01 23:55:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1690934400000|2023-08-02 00:00:00|6.75|4.75|6.73|4.73|6.75|4.75|6.72|4.72|0
1690934700000|2023-08-02 00:05:00|6.74|4.74|6.76|4.76|6.76|4.76|6.74|4.74|0
1690935000000|2023-08-02 00:10:00|6.75|4.75|6.75|4.75|6.77|4.77|6.75|4.75|0
1690935300000|2023-08-02 00:15:00|6.76|4.76|6.44|4.44|6.76|4.76|6.44|4.44|0
1690935900000|2023-08-02 00:25:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1690936200000|2023-08-02 00:30:00|6.43|4.43|6.84|4.84|6.85|4.85|6.43|4.43|0
1690936500000|2023-08-02 00:35:00|6.85|4.85|6.85|4.85|6.85|4.85|6.84|4.84|0
1690936800000|2023-08-02 00:40:00|6.84|4.84|6.84|4.84|6.85|4.85|6.84|4.84|0
1690937100000|2023-08-02 00:45:00|6.85|4.85|6.83|4.83|6.85|4.85|6.83|4.83|0
1690937400000|2023-08-02 00:50:00|6.84|4.84|6.81|4.81|6.84|4.84|6.81|4.81|0
1690937700000|2023-08-02 00:55:00|6.82|4.82|6.82|4.82|6.82|4.82|6.82|4.82|0
1690938000000|2023-08-02 01:00:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1690938300000|2023-08-02 01:05:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1690938600000|2023-08-02 01:10:00|6.81|4.81|6.79|4.79|6.82|4.82|6.79|4.79|0
1690938900000|2023-08-02 01:15:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1690939500000|2023-08-02 01:25:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1690939800000|2023-08-02 01:30:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1690940100000|2023-08-02 01:35:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1690940400000|2023-08-02 01:40:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1690940700000|2023-08-02 01:45:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1690941000000|2023-08-02 01:50:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1690941300000|2023-08-02 01:55:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1690941600000|2023-08-02 02:00:00|6.79|4.79|6.81|4.81|6.81|4.81|6.79|4.79|0
1690941900000|2023-08-02 02:05:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1690942200000|2023-08-02 02:10:00|6.82|4.82|6.83|4.83|6.84|4.84|6.82|4.82|0
1690942500000|2023-08-02 02:15:00|6.84|4.84|6.85|4.85|6.85|4.85|6.83|4.83|0
1690942800000|2023-08-02 02:20:00|6.84|4.84|6.84|4.84|6.85|4.85|6.84|4.84|0
1690943100000|2023-08-02 02:25:00|6.85|4.85|6.85|4.85|6.85|4.85|6.84|4.84|0
1690943400000|2023-08-02 02:30:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1690943700000|2023-08-02 02:35:00|6.88|4.88|6.88|4.88|6.89|4.89|6.87|4.87|0
1690944000000|2023-08-02 02:40:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1690944300000|2023-08-02 02:45:00|6.87|4.87|6.9|4.9|6.91|4.91|6.87|4.87|0
1690944900000|2023-08-02 02:55:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1690945200000|2023-08-02 03:00:00|6.9|4.9|6.88|4.88|6.9|4.9|6.88|4.88|0
1690945800000|2023-08-02 03:10:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1690946100000|2023-08-02 03:15:00|6.9|4.9|6.9|4.9|6.91|4.91|6.89|4.89|0
1690946400000|2023-08-02 03:20:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1690946700000|2023-08-02 03:25:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1690947000000|2023-08-02 03:30:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1690947300000|2023-08-02 03:35:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1690947900000|2023-08-02 03:45:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1690948200000|2023-08-02 03:50:00|6.89|4.89|6.89|4.89|6.89|4.89|6.89|4.89|0
1690948800000|2023-08-02 04:00:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1690949100000|2023-08-02 04:05:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1690949400000|2023-08-02 04:10:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1690949700000|2023-08-02 04:15:00|6.9|4.9|6.9|4.9|6.9|4.9|6.89|4.89|0
1690950000000|2023-08-02 04:20:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1690950300000|2023-08-02 04:25:00|6.89|4.89|6.89|4.89|6.89|4.89|6.89|4.89|0
1690950900000|2023-08-02 04:35:00|6.9|4.9|6.89|4.89|6.91|4.91|6.88|4.88|0
1690951200000|2023-08-02 04:40:00|6.9|4.9|6.9|4.9|6.9|4.9|6.89|4.89|0
1690951500000|2023-08-02 04:45:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1690951800000|2023-08-02 04:50:00|6.91|4.91|6.9|4.9|6.91|4.91|6.89|4.89|0
1690952100000|2023-08-02 04:55:00|6.89|4.89|6.9|4.9|6.91|4.91|6.89|4.89|0
1690952400000|2023-08-02 05:00:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1690952700000|2023-08-02 05:05:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1690953000000|2023-08-02 05:10:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1690953300000|2023-08-02 05:15:00|6.91|4.91|6.9|4.9|6.91|4.91|6.89|4.89|0
1690953600000|2023-08-02 05:20:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1690953900000|2023-08-02 05:25:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1690954200000|2023-08-02 05:30:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1690954500000|2023-08-02 05:35:00|6.88|4.88|6.87|4.87|6.89|4.89|6.87|4.87|0
1690954800000|2023-08-02 05:40:00|6.86|4.86|6.89|4.89|6.89|4.89|6.86|4.86|0
1690955100000|2023-08-02 05:45:00|6.88|4.88|6.9|4.9|6.9|4.9|6.88|4.88|0
1690955400000|2023-08-02 05:50:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1690955700000|2023-08-02 05:55:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1690956000000|2023-08-02 06:00:00|6.9|4.9|6.9|4.9|6.91|4.91|6.88|4.88|0
1690956300000|2023-08-02 06:05:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1690956600000|2023-08-02 06:10:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1690956900000|2023-08-02 06:15:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1690957200000|2023-08-02 06:20:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1690957500000|2023-08-02 06:25:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1690957800000|2023-08-02 06:30:00|6.6|5.2|6.72|5.32|6.72|5.32|6.6|5.2|0
1690958100000|2023-08-02 06:35:00|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1690958400000|2023-08-02 06:40:00|6.71|5.31|6.88|5.48|6.88|5.48|6.58|5.18|0
1690958700000|2023-08-02 06:45:00|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1690959000000|2023-08-02 06:50:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1690959300000|2023-08-02 06:55:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1690959600000|2023-08-02 07:00:00|6.87|5.47|6.9|5.5|6.91|5.51|6.87|5.47|0
1690959900000|2023-08-02 07:05:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1690960200000|2023-08-02 07:10:00|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1690960500000|2023-08-02 07:15:00|6.87|5.47|6.88|5.48|6.89|5.49|6.86|5.46|0
1690960800000|2023-08-02 07:20:00|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1690961100000|2023-08-02 07:25:00|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1690961400000|2023-08-02 07:30:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1690961700000|2023-08-02 07:35:00|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1690962000000|2023-08-02 07:40:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1690962300000|2023-08-02 07:45:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1690962600000|2023-08-02 07:50:00|6.91|5.51|7|5.6|7|5.6|6.91|5.51|0
1690962900000|2023-08-02 07:55:00|7.01|5.61|7.01|5.61|7.02|5.62|6.99|5.59|0
1690963200000|2023-08-02 08:00:00|7.02|5.62|6.95|5.55|7.02|5.62|6.86|5.46|0
1690963500000|2023-08-02 08:05:00|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1690963800000|2023-08-02 08:10:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1690964100000|2023-08-02 08:15:00|6.95|5.55|7.01|5.61|7.01|5.61|6.95|5.55|0
1690964400000|2023-08-02 08:20:00|7|5.6|6.98|5.58|7.01|5.61|6.98|5.58|0
1690964700000|2023-08-02 08:25:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1690965000000|2023-08-02 08:30:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1690965300000|2023-08-02 08:35:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1690965600000|2023-08-02 08:40:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1690965900000|2023-08-02 08:45:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1690966200000|2023-08-02 08:50:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1690966500000|2023-08-02 08:55:00|6.95|5.55|6.91|5.51|6.95|5.55|6.91|5.51|0
1690966800000|2023-08-02 09:00:00|6.92|5.52|6.93|5.53|6.95|5.55|6.92|5.52|0
1690967100000|2023-08-02 09:05:00|6.94|5.54|6.89|5.49|6.94|5.54|6.89|5.49|0
1690967400000|2023-08-02 09:10:00|6.88|5.48|6.88|5.48|6.91|5.51|6.88|5.48|0
1690967700000|2023-08-02 09:15:00|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1690968000000|2023-08-02 09:20:00|6.85|5.45|6.86|5.46|6.87|5.47|6.85|5.45|0
1690968300000|2023-08-02 09:25:00|6.87|5.47|6.89|5.49|6.89|5.49|6.86|5.46|0
1690968600000|2023-08-02 09:30:00|6.88|5.48|6.9|5.5|6.91|5.51|6.88|5.48|0
1690968900000|2023-08-02 09:35:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1690969200000|2023-08-02 09:40:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1690969500000|2023-08-02 09:45:00|6.88|5.48|6.87|5.47|6.89|5.49|6.86|5.46|0
1690969800000|2023-08-02 09:50:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1690970100000|2023-08-02 09:55:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1690970400000|2023-08-02 10:00:00|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1690970700000|2023-08-02 10:05:00|6.83|5.43|6.83|5.43|6.85|5.45|6.83|5.43|0
1690971000000|2023-08-02 10:10:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1690971300000|2023-08-02 10:15:00|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1690971600000|2023-08-02 10:20:00|6.84|5.44|6.85|5.45|6.85|5.45|6.83|5.43|0
1690971900000|2023-08-02 10:25:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1690972200000|2023-08-02 10:30:00|6.84|5.44|6.81|5.41|6.85|5.45|6.81|5.41|0
1690972500000|2023-08-02 10:35:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1690972800000|2023-08-02 10:40:00|6.76|5.36|6.72|5.32|6.97|5.57|6.55|5.15|0
1690973100000|2023-08-02 10:45:00|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1690973400000|2023-08-02 10:50:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1690973700000|2023-08-02 10:55:00|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1690974000000|2023-08-02 11:00:00|6.59|5.19|6.58|5.18|6.6|5.2|6.56|5.16|0
1690974300000|2023-08-02 11:05:00|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1690974600000|2023-08-02 11:10:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1690974900000|2023-08-02 11:15:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1690975200000|2023-08-02 11:20:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1690975500000|2023-08-02 11:25:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1690975800000|2023-08-02 11:30:00|6.6|5.2|6.61|5.21|6.61|5.21|6.58|5.18|0
1690976100000|2023-08-02 11:35:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1690976400000|2023-08-02 11:40:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1690976700000|2023-08-02 11:45:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1690977000000|2023-08-02 11:50:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1690977300000|2023-08-02 11:55:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1690977600000|2023-08-02 12:00:00|6.6|5.2|6.59|5.19|6.62|5.22|6.59|5.19|0
1690977900000|2023-08-02 12:05:00|6.6|5.2|6.59|5.19|6.61|5.21|6.58|5.18|0
1690978200000|2023-08-02 12:10:00|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1690978500000|2023-08-02 12:15:00|6.62|5.22|6.63|5.23|6.63|5.23|6.6|5.2|0
1690978800000|2023-08-02 12:20:00|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1690979100000|2023-08-02 12:25:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1690979400000|2023-08-02 12:30:00|6.63|5.23|6.65|5.25|6.66|5.26|6.62|5.22|0
1690979700000|2023-08-02 12:35:00|6.66|5.26|6.68|5.28|6.68|5.28|6.65|5.25|0
1690980000000|2023-08-02 12:40:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1690980300000|2023-08-02 12:45:00|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1690980600000|2023-08-02 12:50:00|6.66|5.26|6.63|5.23|6.67|5.27|6.62|5.22|0
1690980900000|2023-08-02 12:55:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1690981200000|2023-08-02 13:00:00|6.68|5.28|6.7|5.3|6.7|5.3|6.67|5.27|0
1690981500000|2023-08-02 13:05:00|6.71|5.31|6.71|5.31|6.72|5.32|6.68|5.28|0
1690981800000|2023-08-02 13:10:00|6.81|5.41|6.75|5.35|6.82|5.42|6.66|5.26|0
1690982100000|2023-08-02 13:15:00|6.76|5.36|6.76|5.36|6.78|5.38|6.75|5.35|0
1690982400000|2023-08-02 13:20:00|6.75|5.35|6.74|5.34|6.76|5.36|6.73|5.33|0
1690982700000|2023-08-02 13:25:00|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1690983000000|2023-08-02 13:30:00|6.76|5.36|6.83|5.43|6.83|5.43|6.75|5.35|0
1690983300000|2023-08-02 13:35:00|6.84|5.44|6.79|5.39|6.85|5.45|6.79|5.39|0
1690983600000|2023-08-02 13:40:00|6.8|5.4|6.77|5.37|6.81|5.41|6.74|5.34|0
1690983900000|2023-08-02 13:45:00|6.78|5.38|6.77|5.37|6.8|5.4|6.76|5.36|0
1690984200000|2023-08-02 13:50:00|6.78|5.38|6.74|5.34|6.81|5.41|6.71|5.31|0
1690984500000|2023-08-02 13:55:00|6.73|5.33|6.71|5.31|6.74|5.34|6.7|5.3|0
1690984800000|2023-08-02 14:00:00|6.7|5.3|6.73|5.33|6.75|5.35|6.7|5.3|0
1690985100000|2023-08-02 14:05:00|6.74|5.34|6.84|5.44|6.85|5.45|6.73|5.33|0
1690985400000|2023-08-02 14:10:00|6.85|5.45|6.86|5.46|6.87|5.47|6.84|5.44|0
1690985700000|2023-08-02 14:15:00|6.87|5.47|6.87|5.47|6.9|5.5|6.86|5.46|0
1690986000000|2023-08-02 14:20:00|6.88|5.48|6.85|5.45|6.88|5.48|6.84|5.44|0
1690986300000|2023-08-02 14:25:00|6.84|5.44|6.86|5.46|6.86|5.46|6.83|5.43|0
1690986600000|2023-08-02 14:30:00|6.87|5.47|6.84|5.44|6.87|5.47|6.83|5.43|0
1690986900000|2023-08-02 14:35:00|6.85|5.45|6.88|5.48|6.89|5.49|6.85|5.45|0
1690987200000|2023-08-02 14:40:00|6.87|5.47|6.91|5.51|6.91|5.51|6.87|5.47|0
1690987500000|2023-08-02 14:45:00|6.92|5.52|7.09|5.69|7.1|5.7|6.71|5.31|0
1690987800000|2023-08-02 14:50:00|7.1|5.7|7.12|5.72|7.12|5.72|7.07|5.67|0
1690988100000|2023-08-02 14:55:00|7.11|5.71|7.08|5.68|7.14|5.74|6.98|5.58|0
1690988400000|2023-08-02 15:00:00|7.09|5.69|7.05|5.65|7.09|5.69|7.04|5.64|0
1690988700000|2023-08-02 15:05:00|7.06|5.66|7.05|5.65|7.08|5.68|7.04|5.64|0
1690989000000|2023-08-02 15:10:00|7.04|5.64|7.04|5.64|7.05|5.65|7.02|5.62|0
1690989300000|2023-08-02 15:15:00|7.03|5.63|7.09|5.69|7.09|5.69|7.03|5.63|0
1690989600000|2023-08-02 15:20:00|7.08|5.68|7.04|5.64|7.08|5.68|7.03|5.63|0
1690989900000|2023-08-02 15:25:00|7.03|5.63|7.03|5.63|7.05|5.65|7.01|5.61|0
1690990200000|2023-08-02 15:30:00|7.04|5.64|6.91|5.51|7.04|5.64|6.91|5.51|0
1690990500000|2023-08-02 15:35:00|6.9|5.5|6.9|5.5|6.91|5.51|6.87|5.47|0
1690990800000|2023-08-02 15:40:00|6.91|5.51|6.93|5.53|6.95|5.55|6.9|5.5|0
1690991100000|2023-08-02 15:45:00|6.94|5.54|6.95|5.55|6.97|5.57|6.92|5.52|0
1690991400000|2023-08-02 15:50:00|6.96|5.56|6.97|5.57|6.98|5.58|6.95|5.55|0
1690991700000|2023-08-02 15:55:00|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1690992000000|2023-08-02 16:00:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1690992300000|2023-08-02 16:05:00|7.03|5.63|7.03|5.63|7.04|5.64|7.01|5.61|0
1690992600000|2023-08-02 16:10:00|7.02|5.62|7|5.6|7.03|5.63|6.95|5.55|0
1690992900000|2023-08-02 16:15:00|6.98|5.58|6.97|5.57|6.99|5.59|6.96|5.56|0
1690993200000|2023-08-02 16:20:00|6.96|5.56|7.01|5.61|7.01|5.61|6.96|5.56|0
1690993500000|2023-08-02 16:25:00|7|5.6|7.01|5.61|7.03|5.63|6.99|5.59|0
1690993800000|2023-08-02 16:30:00|7|5.6|6.97|5.57|7.02|5.62|6.97|5.57|0
1690994100000|2023-08-02 16:35:00|6.98|5.58|6.94|5.54|6.98|5.58|6.92|5.52|0
1690994400000|2023-08-02 16:40:00|6.95|5.55|6.92|5.52|6.97|5.57|6.92|5.52|0
1690994700000|2023-08-02 16:45:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1690995000000|2023-08-02 16:50:00|6.93|5.53|6.96|5.56|6.97|5.57|6.92|5.52|0
1690995300000|2023-08-02 16:55:00|6.95|5.55|6.94|5.54|6.96|5.56|6.93|5.53|0
1690995600000|2023-08-02 17:00:00|6.93|5.53|6.92|5.52|6.93|5.53|6.9|5.5|0
1690995900000|2023-08-02 17:05:00|6.91|5.51|6.92|5.52|6.94|5.54|6.91|5.51|0
1690996200000|2023-08-02 17:10:00|6.91|5.51|6.94|5.54|6.94|5.54|6.9|5.5|0
1690996500000|2023-08-02 17:15:00|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1690996800000|2023-08-02 17:20:00|6.93|5.53|6.94|5.54|6.95|5.55|6.92|5.52|0
1690997100000|2023-08-02 17:25:00|6.95|5.55|6.91|5.51|6.95|5.55|6.91|5.51|0
1690997400000|2023-08-02 17:30:00|6.92|5.52|6.88|5.48|6.92|5.52|6.88|5.48|0
1690997700000|2023-08-02 17:35:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1690998000000|2023-08-02 17:40:00|6.88|5.48|6.93|5.53|6.94|5.54|6.88|5.48|0
1690998300000|2023-08-02 17:45:00|6.92|5.52|6.94|5.54|6.95|5.55|6.91|5.51|0
1690998600000|2023-08-02 17:50:00|6.95|5.55|6.96|5.56|6.96|5.56|6.93|5.53|0
1690998900000|2023-08-02 17:55:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1690999200000|2023-08-02 18:00:00|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1690999500000|2023-08-02 18:05:00|6.94|5.54|6.93|5.53|6.96|5.56|6.93|5.53|0
1690999800000|2023-08-02 18:10:00|6.94|5.54|6.93|5.53|6.96|5.56|6.93|5.53|0
1691000100000|2023-08-02 18:15:00|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1691000400000|2023-08-02 18:20:00|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1691000700000|2023-08-02 18:25:00|6.93|5.53|6.94|5.54|6.96|5.56|6.93|5.53|0
1691001000000|2023-08-02 18:30:00|6.95|5.55|6.94|5.54|6.96|5.56|6.93|5.53|0
1691001300000|2023-08-02 18:35:00|6.95|5.55|6.96|5.56|6.97|5.57|6.95|5.55|0
1691001600000|2023-08-02 18:40:00|6.95|5.55|6.98|5.58|6.98|5.58|6.95|5.55|0
1691001900000|2023-08-02 18:45:00|6.99|5.59|6.95|5.55|6.99|5.59|6.95|5.55|0
1691002200000|2023-08-02 18:50:00|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1691002500000|2023-08-02 18:55:00|6.96|5.56|6.95|5.55|6.97|5.57|6.95|5.55|0
1691002800000|2023-08-02 19:00:00|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1691003100000|2023-08-02 19:05:00|6.94|5.54|6.98|5.58|6.99|5.59|6.93|5.53|0
1691003400000|2023-08-02 19:10:00|6.97|5.57|7|5.6|7.01|5.61|6.97|5.57|0
1691003700000|2023-08-02 19:15:00|6.99|5.59|7.01|5.61|7.03|5.63|6.99|5.59|0
1691004000000|2023-08-02 19:20:00|7|5.6|7.01|5.61|7.02|5.62|6.99|5.59|0
1691004300000|2023-08-02 19:25:00|7.02|5.62|7.08|5.68|7.08|5.68|7.01|5.61|0
1691004600000|2023-08-02 19:30:00|7.07|5.67|7.07|5.67|7.09|5.69|7.05|5.65|0
1691004900000|2023-08-02 19:35:00|7.06|5.66|7.03|5.63|7.07|5.67|7.02|5.62|0
1691005200000|2023-08-02 19:40:00|7.04|5.64|7.01|5.61|7.05|5.65|7|5.6|0
1691005500000|2023-08-02 19:45:00|7|5.6|6.98|5.58|7.01|5.61|6.96|5.56|0
1691005800000|2023-08-02 19:50:00|6.97|5.57|6.98|5.58|7|5.6|6.95|5.55|0
1691006100000|2023-08-02 19:55:00|6.99|5.59|7|5.6|7.01|5.61|6.95|5.55|0
1691006400000|2023-08-02 20:00:00|7.01|5.61|7.06|5.66|7.06|5.66|6.98|5.58|0
1691006700000|2023-08-02 20:05:00|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1691007000000|2023-08-02 20:10:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1691007300000|2023-08-02 20:15:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691007600000|2023-08-02 20:20:00|7.34|5.34|7.34|5.34|7.34|5.34|7.33|5.33|0
1691007900000|2023-08-02 20:25:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691008200000|2023-08-02 20:30:00|7.34|5.34|7.34|5.34|7.34|5.34|7.33|5.33|0
1691008500000|2023-08-02 20:35:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1691008800000|2023-08-02 20:40:00|7.35|5.35|7.38|5.38|7.38|5.38|7.35|5.35|0
1691009100000|2023-08-02 20:45:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1691009400000|2023-08-02 20:50:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1691009700000|2023-08-02 20:55:00|7.37|5.37|7.37|5.37|7.37|5.37|7.36|5.36|0
1691010000000|2023-08-02 21:00:00|7.36|5.36|7.36|5.36|7.37|5.37|7.36|5.36|0
1691010300000|2023-08-02 21:05:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691010600000|2023-08-02 21:10:00|7.37|5.37|7.37|5.37|7.37|5.37|7.36|5.36|0
1691010900000|2023-08-02 21:15:00|7.36|5.36|7.36|5.36|7.36|5.36|7.36|5.36|0
1691011200000|2023-08-02 21:20:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691011500000|2023-08-02 21:25:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691012700000|2023-08-02 21:45:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691013600000|2023-08-02 22:00:00|7.35|5.35|7.32|5.32|7.36|5.36|7.32|5.32|0
1691013900000|2023-08-02 22:05:00|7.33|5.33|7.33|5.33|7.33|5.33|7.32|5.32|0
1691014200000|2023-08-02 22:10:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1691014500000|2023-08-02 22:15:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1691014800000|2023-08-02 22:20:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1691015100000|2023-08-02 22:25:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1691015400000|2023-08-02 22:30:00|7.3|5.3|7.31|5.31|7.31|5.31|7.29|5.29|0
1691015700000|2023-08-02 22:35:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1691016000000|2023-08-02 22:40:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1691016300000|2023-08-02 22:45:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1691016600000|2023-08-02 22:50:00|7.29|5.29|7.29|5.29|7.3|5.3|7.28|5.28|0
1691016900000|2023-08-02 22:55:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1691017200000|2023-08-02 23:00:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1691017500000|2023-08-02 23:05:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1691017800000|2023-08-02 23:10:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1691018100000|2023-08-02 23:15:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1691018700000|2023-08-02 23:25:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1691019000000|2023-08-02 23:30:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1691019300000|2023-08-02 23:35:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1691019600000|2023-08-02 23:40:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1691019900000|2023-08-02 23:45:00|7.28|5.28|7.27|5.27|7.28|5.28|7.26|5.26|0
1691020200000|2023-08-02 23:50:00|7.28|5.28|7.26|5.26|7.28|5.28|7.26|5.26|0
1691020800000|2023-08-03 00:00:00|7.25|5.25|7.26|5.26|7.27|5.27|7.25|5.25|0
1691021100000|2023-08-03 00:05:00|7.25|5.25|7.25|5.25|7.27|5.27|7.24|5.24|0
1691021400000|2023-08-03 00:10:00|7.26|5.26|7.28|5.28|7.28|5.28|7.25|5.25|0
1691021700000|2023-08-03 00:15:00|7.27|5.27|7.3|5.3|7.31|5.31|7.27|5.27|0
1691022000000|2023-08-03 00:20:00|7.31|5.31|7.29|5.29|7.31|5.31|7.29|5.29|0
1691022300000|2023-08-03 00:25:00|7.28|5.28|7.28|5.28|7.28|5.28|7.26|5.26|0
1691022600000|2023-08-03 00:30:00|7.29|5.29|7.28|5.28|7.3|5.3|7.28|5.28|0
1691022900000|2023-08-03 00:35:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1691023200000|2023-08-03 00:40:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1691023500000|2023-08-03 00:45:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1691023800000|2023-08-03 00:50:00|7.27|5.27|7.26|5.26|7.28|5.28|7.26|5.26|0
1691024100000|2023-08-03 00:55:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1691024400000|2023-08-03 01:00:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1691024700000|2023-08-03 01:05:00|7.27|5.27|7.26|5.26|7.28|5.28|7.26|5.26|0
1691025000000|2023-08-03 01:10:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1691025300000|2023-08-03 01:15:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1691025600000|2023-08-03 01:20:00|7.24|5.24|7.23|5.23|7.25|5.25|7.23|5.23|0
1691025900000|2023-08-03 01:25:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691026200000|2023-08-03 01:30:00|7.22|5.22|7.21|5.21|7.23|5.23|7.21|5.21|0
1691026500000|2023-08-03 01:35:00|7.22|5.22|7.23|5.23|7.23|5.23|7.21|5.21|0
1691027100000|2023-08-03 01:45:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1691027400000|2023-08-03 01:50:00|7.21|5.21|7.24|5.24|7.24|5.24|7.21|5.21|0
1691027700000|2023-08-03 01:55:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1691028000000|2023-08-03 02:00:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1691028300000|2023-08-03 02:05:00|7.25|5.25|7.28|5.28|7.3|5.3|7.25|5.25|0
1691028600000|2023-08-03 02:10:00|7.27|5.27|7.27|5.27|7.29|5.29|7.27|5.27|0
1691028900000|2023-08-03 02:15:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1691029200000|2023-08-03 02:20:00|7.27|5.27|7.27|5.27|7.28|5.28|7.26|5.26|0
1691029500000|2023-08-03 02:25:00|7.28|5.28|7.3|5.3|7.3|5.3|7.27|5.27|0
1691029800000|2023-08-03 02:30:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1691030100000|2023-08-03 02:35:00|7.29|5.29|7.3|5.3|7.31|5.31|7.29|5.29|0
1691030400000|2023-08-03 02:40:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1691030700000|2023-08-03 02:45:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1691031000000|2023-08-03 02:50:00|7.29|5.29|7.28|5.28|7.3|5.3|7.28|5.28|0
1691031300000|2023-08-03 02:55:00|7.29|5.29|7.29|5.29|7.3|5.3|7.28|5.28|0
1691031600000|2023-08-03 03:00:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1691031900000|2023-08-03 03:05:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1691032200000|2023-08-03 03:10:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1691032500000|2023-08-03 03:15:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1691032800000|2023-08-03 03:20:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1691033100000|2023-08-03 03:25:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1691033400000|2023-08-03 03:30:00|7.27|5.27|7.28|5.28|7.29|5.29|7.27|5.27|0
1691033700000|2023-08-03 03:35:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1691034300000|2023-08-03 03:45:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1691034600000|2023-08-03 03:50:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1691034900000|2023-08-03 03:55:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1691035200000|2023-08-03 04:00:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1691035500000|2023-08-03 04:05:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1691035800000|2023-08-03 04:10:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1691036100000|2023-08-03 04:15:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1691036400000|2023-08-03 04:20:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1691036700000|2023-08-03 04:25:00|7.29|5.29|7.29|5.29|7.29|5.29|7.28|5.28|0
1691037300000|2023-08-03 04:35:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1691037600000|2023-08-03 04:40:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1691037900000|2023-08-03 04:45:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1691038200000|2023-08-03 04:50:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1691038500000|2023-08-03 04:55:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1691038800000|2023-08-03 05:00:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1691039100000|2023-08-03 05:05:00|7.32|5.32|7.31|5.31|7.32|5.32|7.29|5.29|0
1691039400000|2023-08-03 05:10:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1691039700000|2023-08-03 05:15:00|7.29|5.29|7.28|5.28|7.3|5.3|7.28|5.28|0
1691040000000|2023-08-03 05:20:00|7.29|5.29|7.26|5.26|7.29|5.29|7.26|5.26|0
1691040300000|2023-08-03 05:25:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1691040600000|2023-08-03 05:30:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1691040900000|2023-08-03 05:35:00|7.27|5.27|7.3|5.3|7.3|5.3|7.27|5.27|0
1691041200000|2023-08-03 05:40:00|7.31|5.31|7.32|5.32|7.33|5.33|7.3|5.3|0
1691041500000|2023-08-03 05:45:00|7.33|5.33|7.32|5.32|7.33|5.33|7.31|5.31|0
1691041800000|2023-08-03 05:50:00|7.31|5.31|7.3|5.3|7.32|5.32|7.29|5.29|0
1691042100000|2023-08-03 05:55:00|7.31|5.31|7.3|5.3|7.31|5.31|7.29|5.29|0
1691042400000|2023-08-03 06:00:00|7.29|5.29|7.3|5.3|7.32|5.32|7.29|5.29|0
1691042700000|2023-08-03 06:05:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1691043000000|2023-08-03 06:10:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1691043300000|2023-08-03 06:15:00|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1691043600000|2023-08-03 06:20:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1691043900000|2023-08-03 06:25:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1691044200000|2023-08-03 06:30:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1691044500000|2023-08-03 06:35:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1691044800000|2023-08-03 06:40:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1691045100000|2023-08-03 06:45:00|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1691045400000|2023-08-03 06:50:00|7.06|5.66|7.1|5.7|7.1|5.7|7.06|5.66|0
1691045700000|2023-08-03 06:55:00|7.09|5.69|7.12|5.72|7.12|5.72|7.08|5.68|0
1691046000000|2023-08-03 07:00:00|7.11|5.71|7.12|5.72|7.13|5.73|7.1|5.7|0
1691046300000|2023-08-03 07:05:00|7.11|5.71|7.07|5.67|7.12|5.72|6.96|5.56|0
1691046600000|2023-08-03 07:10:00|7.06|5.66|7.08|5.68|7.09|5.69|7.05|5.65|0
1691046900000|2023-08-03 07:15:00|7.07|5.67|7.11|5.71|7.12|5.72|7.07|5.67|0
1691047200000|2023-08-03 07:20:00|7.1|5.7|7.12|5.72|7.13|5.73|7.1|5.7|0
1691047500000|2023-08-03 07:25:00|7.13|5.73|7.14|5.74|7.15|5.75|7.12|5.72|0
1691047800000|2023-08-03 07:30:00|7.15|5.75|7.19|5.79|7.2|5.8|7.14|5.74|0
1691048100000|2023-08-03 07:35:00|7.18|5.78|7.2|5.8|7.22|5.82|7.17|5.77|0
1691048400000|2023-08-03 07:40:00|7.21|5.81|7.21|5.81|7.21|5.81|7.01|5.61|0
1691048700000|2023-08-03 07:45:00|7.2|5.8|7.22|5.82|7.22|5.82|7.14|5.74|0
1691049000000|2023-08-03 07:50:00|7.21|5.81|7.22|5.82|7.24|5.84|7.21|5.81|0
1691049300000|2023-08-03 07:55:00|7.23|5.83|7.22|5.82|7.27|5.87|7.21|5.81|0
1691049600000|2023-08-03 08:00:00|7.2|5.8|7.17|5.77|7.21|5.81|7.17|5.77|0
1691049900000|2023-08-03 08:05:00|7.18|5.78|7.17|5.77|7.18|5.78|7.14|5.74|0
1691050200000|2023-08-03 08:10:00|7.16|5.76|7.15|5.75|7.18|5.78|7.15|5.75|0
1691050500000|2023-08-03 08:15:00|7.16|5.76|7.14|5.74|7.17|5.77|7.14|5.74|0
1691050800000|2023-08-03 08:20:00|7.13|5.73|7.1|5.7|7.13|5.73|7.09|5.69|0
1691051100000|2023-08-03 08:25:00|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1691051400000|2023-08-03 08:30:00|7.13|5.73|7.16|5.76|7.16|5.76|7.11|5.71|0
1691051700000|2023-08-03 08:35:00|7.15|5.75|7.16|5.76|7.19|5.79|7.15|5.75|0
1691052000000|2023-08-03 08:40:00|7.15|5.75|7.19|5.79|7.2|5.8|7.15|5.75|0
1691052300000|2023-08-03 08:45:00|7.2|5.8|7.29|5.89|7.29|5.89|7.16|5.76|0
1691052600000|2023-08-03 08:50:00|7.28|5.88|7.29|5.89|7.3|5.9|7.27|5.87|0
1691052900000|2023-08-03 08:55:00|7.28|5.88|7.24|5.84|7.28|5.88|7.23|5.83|0
1691053200000|2023-08-03 09:00:00|7.23|5.83|7.21|5.81|7.23|5.83|7.2|5.8|0
1691053500000|2023-08-03 09:05:00|7.2|5.8|7.17|5.77|7.22|5.82|7.17|5.77|0
1691053800000|2023-08-03 09:10:00|7.16|5.76|7.2|5.8|7.2|5.8|7.15|5.75|0
1691054100000|2023-08-03 09:15:00|7.19|5.79|7.17|5.77|7.2|5.8|7.17|5.77|0
1691054400000|2023-08-03 09:20:00|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1691054700000|2023-08-03 09:25:00|7.18|5.78|7.18|5.78|7.19|5.79|7.17|5.77|0
1691055000000|2023-08-03 09:30:00|7.19|5.79|7.18|5.78|7.19|5.79|7.17|5.77|0
1691055300000|2023-08-03 09:35:00|7.19|5.79|7.23|5.83|7.34|5.94|7.13|5.73|0
1691055600000|2023-08-03 09:40:00|7.22|5.82|7.21|5.81|7.23|5.83|7.2|5.8|0
1691055900000|2023-08-03 09:45:00|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1691056200000|2023-08-03 09:50:00|7.21|5.81|7.2|5.8|7.23|5.83|7.2|5.8|0
1691056500000|2023-08-03 09:55:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1691056800000|2023-08-03 10:00:00|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1691057100000|2023-08-03 10:05:00|7.17|5.77|7.09|5.69|7.24|5.84|7.08|5.68|0
1691057400000|2023-08-03 10:10:00|7.1|5.7|7.1|5.7|7.11|5.71|7.09|5.69|0
1691057700000|2023-08-03 10:15:00|7.09|5.69|7.15|5.75|7.16|5.76|7.09|5.69|0
1691058000000|2023-08-03 10:20:00|7.16|5.76|7.18|5.78|7.19|5.79|7.16|5.76|0
1691058300000|2023-08-03 10:25:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1691058600000|2023-08-03 10:30:00|7.18|5.78|7.17|5.77|7.18|5.78|7.14|5.74|0
1691058900000|2023-08-03 10:35:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1691059200000|2023-08-03 10:40:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1691059500000|2023-08-03 10:45:00|7.17|5.77|7.16|5.76|7.17|5.77|7.15|5.75|0
1691059800000|2023-08-03 10:50:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1691060100000|2023-08-03 10:55:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1691060400000|2023-08-03 11:00:00|7.18|5.78|7.16|5.76|7.18|5.78|7.11|5.71|0
1691060700000|2023-08-03 11:05:00|7.17|5.77|7.18|5.78|7.19|5.79|7.16|5.76|0
1691061000000|2023-08-03 11:10:00|7.19|5.79|7.17|5.77|7.19|5.79|7.16|5.76|0
1691061300000|2023-08-03 11:15:00|7.16|5.76|7.15|5.75|7.17|5.77|7.14|5.74|0
1691061600000|2023-08-03 11:20:00|7.14|5.74|7.19|5.79|7.2|5.8|7.14|5.74|0
1691061900000|2023-08-03 11:25:00|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1691062200000|2023-08-03 11:30:00|7.18|5.78|7.18|5.78|7.19|5.79|7.15|5.75|0
1691062500000|2023-08-03 11:35:00|7.19|5.79|7.16|5.76|7.19|5.79|7.15|5.75|0
1691062800000|2023-08-03 11:40:00|7.17|5.77|7.2|5.8|7.2|5.8|7.16|5.76|0
1691063100000|2023-08-03 11:45:00|7.19|5.79|7.19|5.79|7.21|5.81|7.19|5.79|0
1691063400000|2023-08-03 11:50:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1691063700000|2023-08-03 11:55:00|7.19|5.79|7.19|5.79|7.19|5.79|7.18|5.78|0
1691064000000|2023-08-03 12:00:00|7.2|5.8|7.19|5.79|7.2|5.8|7.18|5.78|0
1691064300000|2023-08-03 12:05:00|7.18|5.78|7.18|5.78|7.21|5.81|7.18|5.78|0
1691064600000|2023-08-03 12:10:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1691064900000|2023-08-03 12:15:00|7.19|5.79|7.22|5.82|7.23|5.83|7.19|5.79|0
1691065200000|2023-08-03 12:20:00|7.23|5.83|7.25|5.85|7.25|5.85|7.21|5.81|0
1691065500000|2023-08-03 12:25:00|7.24|5.84|7.25|5.85|7.26|5.86|7.24|5.84|0
1691065800000|2023-08-03 12:30:00|7.26|5.86|7.25|5.85|7.27|5.87|7.19|5.79|0
1691066100000|2023-08-03 12:35:00|7.24|5.84|7.19|5.79|7.25|5.85|7.18|5.78|0
1691066400000|2023-08-03 12:40:00|7.2|5.8|7.17|5.77|7.22|5.82|7.1|5.7|0
1691066700000|2023-08-03 12:45:00|7.18|5.78|7.17|5.77|7.19|5.79|7.15|5.75|0
1691067000000|2023-08-03 12:50:00|7.16|5.76|7.15|5.75|7.17|5.77|7.14|5.74|0
1691067300000|2023-08-03 12:55:00|7.16|5.76|7.19|5.79|7.21|5.81|7.15|5.75|0
1691067600000|2023-08-03 13:00:00|7.2|5.8|7.21|5.81|7.22|5.82|7.19|5.79|0
1691067900000|2023-08-03 13:05:00|7.22|5.82|7.21|5.81|7.22|5.82|7.2|5.8|0
1691068200000|2023-08-03 13:10:00|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1691068500000|2023-08-03 13:15:00|7.23|5.83|7.23|5.83|7.24|5.84|7.22|5.82|0
1691068800000|2023-08-03 13:20:00|7.22|5.82|7.24|5.84|7.24|5.84|7.21|5.81|0
1691069100000|2023-08-03 13:25:00|7.23|5.83|7.28|5.88|7.29|5.89|7.23|5.83|0
1691069400000|2023-08-03 13:30:00|7.27|5.87|7.17|5.77|7.31|5.91|7.06|5.66|0
1691069700000|2023-08-03 13:35:00|7.16|5.76|7.14|5.74|7.17|5.77|7.09|5.69|0
1691070000000|2023-08-03 13:40:00|7.15|5.75|7.16|5.76|7.18|5.78|7.13|5.73|0
1691070300000|2023-08-03 13:45:00|7.17|5.77|7.22|5.82|7.29|5.89|7.16|5.76|0
1691070600000|2023-08-03 13:50:00|7.23|5.83|7.18|5.78|7.23|5.83|7.17|5.77|0
1691070900000|2023-08-03 13:55:00|7.17|5.77|7.36|5.96|7.36|5.96|7.16|5.76|0
1691071200000|2023-08-03 14:00:00|7.35|5.95|7.32|5.92|7.35|5.95|7.28|5.88|0
1691071500000|2023-08-03 14:05:00|7.31|5.91|7.23|5.83|7.34|5.94|7.16|5.76|0
1691071800000|2023-08-03 14:10:00|7.22|5.82|7.22|5.82|7.24|5.84|7.19|5.79|0
1691072100000|2023-08-03 14:15:00|7.21|5.81|7.21|5.81|7.25|5.85|7.21|5.81|0
1691072400000|2023-08-03 14:20:00|7.22|5.82|7.3|5.9|7.3|5.9|7.18|5.78|0
1691072700000|2023-08-03 14:25:00|7.31|5.91|7.36|5.96|7.36|5.96|7.29|5.89|0
1691073000000|2023-08-03 14:30:00|7.35|5.95|7.29|5.89|7.36|5.96|7.29|5.89|0
1691073300000|2023-08-03 14:35:00|7.3|5.9|7.27|5.87|7.3|5.9|7.26|5.86|0
1691073600000|2023-08-03 14:40:00|7.28|5.88|7.25|5.85|7.29|5.89|7.25|5.85|0
1691073900000|2023-08-03 14:45:00|7.26|5.86|7.25|5.85|7.29|5.89|7.24|5.84|0
1691074200000|2023-08-03 14:50:00|7.26|5.86|7.3|5.9|7.3|5.9|7.25|5.85|0
1691074500000|2023-08-03 14:55:00|7.31|5.91|7.24|5.84|7.31|5.91|7.24|5.84|0
1691074800000|2023-08-03 15:00:00|7.23|5.83|7.21|5.81|7.25|5.85|7.21|5.81|0
1691075100000|2023-08-03 15:05:00|7.22|5.82|7.22|5.82|7.22|5.82|7.2|5.8|0
1691075400000|2023-08-03 15:10:00|7.21|5.81|7.2|5.8|7.23|5.83|7.2|5.8|0
1691075700000|2023-08-03 15:15:00|7.19|5.79|7.14|5.74|7.21|5.81|7.13|5.73|0
1691076000000|2023-08-03 15:20:00|7.13|5.73|7.14|5.74|7.3|5.9|7.13|5.73|0
1691076300000|2023-08-03 15:25:00|7.15|5.75|7.14|5.74|7.15|5.75|7.12|5.72|0
1691076600000|2023-08-03 15:30:00|7.13|5.73|7.14|5.74|7.16|5.76|7.13|5.73|0
1691076900000|2023-08-03 15:35:00|7.15|5.75|7.14|5.74|7.16|5.76|7.13|5.73|0
1691077200000|2023-08-03 15:40:00|7.15|5.75|7.14|5.74|7.15|5.75|7.13|5.73|0
1691077500000|2023-08-03 15:45:00|7.15|5.75|7.14|5.74|7.17|5.77|7.13|5.73|0
1691077800000|2023-08-03 15:50:00|7.13|5.73|7.1|5.7|7.14|5.74|7.09|5.69|0
1691078100000|2023-08-03 15:55:00|7.11|5.71|7.15|5.75|7.16|5.76|7.1|5.7|0
1691078400000|2023-08-03 16:00:00|7.16|5.76|7.15|5.75|7.16|5.76|7.13|5.73|0
1691078700000|2023-08-03 16:05:00|7.14|5.74|7.14|5.74|7.16|5.76|7.12|5.72|0
1691079000000|2023-08-03 16:10:00|7.13|5.73|7.14|5.74|7.14|5.74|7.12|5.72|0
1691079300000|2023-08-03 16:15:00|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1691079600000|2023-08-03 16:20:00|7.11|5.71|7.11|5.71|7.12|5.72|7.09|5.69|0
1691079900000|2023-08-03 16:25:00|7.1|5.7|7.11|5.71|7.12|5.72|7.1|5.7|0
1691080200000|2023-08-03 16:30:00|7.1|5.7|7.1|5.7|7.11|5.71|7.09|5.69|0
1691080500000|2023-08-03 16:35:00|7.09|5.69|7.09|5.69|7.1|5.7|7.08|5.68|0
1691080800000|2023-08-03 16:40:00|7.08|5.68|7.03|5.63|7.09|5.69|7.02|5.62|0
1691081100000|2023-08-03 16:45:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1691081400000|2023-08-03 16:50:00|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1691081700000|2023-08-03 16:55:00|7.01|5.61|7.01|5.61|7.03|5.63|7|5.6|0
1691082000000|2023-08-03 17:00:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1691082300000|2023-08-03 17:05:00|7.02|5.62|7.03|5.63|7.05|5.65|7.02|5.62|0
1691082600000|2023-08-03 17:10:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1691082900000|2023-08-03 17:15:00|7.03|5.63|7.02|5.62|7.04|5.64|7.01|5.61|0
1691083200000|2023-08-03 17:20:00|7.01|5.61|6.84|5.44|7.16|5.76|6.84|5.44|0
1691083500000|2023-08-03 17:25:00|6.85|5.45|6.86|5.46|6.87|5.47|6.83|5.43|0
1691083800000|2023-08-03 17:30:00|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1691084100000|2023-08-03 17:35:00|6.9|5.5|6.88|5.48|6.91|5.51|6.87|5.47|0
1691084400000|2023-08-03 17:40:00|6.89|5.49|6.91|5.51|6.91|5.51|6.88|5.48|0
1691084700000|2023-08-03 17:45:00|6.92|5.52|6.92|5.52|6.94|5.54|6.9|5.5|0
1691085000000|2023-08-03 17:50:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1691085300000|2023-08-03 17:55:00|6.93|5.53|6.96|5.56|6.97|5.57|6.93|5.53|0
1691085600000|2023-08-03 18:00:00|6.97|5.57|7.05|5.65|7.08|5.68|6.95|5.55|0
1691085900000|2023-08-03 18:05:00|7.06|5.66|7.08|5.68|7.08|5.68|7.05|5.65|0
1691086200000|2023-08-03 18:10:00|7.07|5.67|7.06|5.66|7.09|5.69|7.05|5.65|0
1691086500000|2023-08-03 18:15:00|7.07|5.67|7.02|5.62|7.07|5.67|7.02|5.62|0
1691086800000|2023-08-03 18:20:00|7.03|5.63|6.86|5.46|7.03|5.63|6.86|5.46|0
1691087100000|2023-08-03 18:25:00|6.85|5.45|6.88|5.48|6.89|5.49|6.85|5.45|0
1691087400000|2023-08-03 18:30:00|6.87|5.47|6.88|5.48|6.89|5.49|6.86|5.46|0
1691087700000|2023-08-03 18:35:00|6.89|5.49|6.9|5.5|6.93|5.53|6.89|5.49|0
1691088000000|2023-08-03 18:40:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1691088300000|2023-08-03 18:45:00|6.87|5.47|6.89|5.49|6.9|5.5|6.86|5.46|0
1691088600000|2023-08-03 18:50:00|6.88|5.48|6.85|5.45|6.9|5.5|6.85|5.45|0
1691088900000|2023-08-03 18:55:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1691089200000|2023-08-03 19:00:00|6.85|5.45|6.86|5.46|6.88|5.48|6.85|5.45|0
1691089500000|2023-08-03 19:05:00|6.87|5.47|6.9|5.5|6.92|5.52|6.87|5.47|0
1691089800000|2023-08-03 19:10:00|6.91|5.51|6.96|5.56|6.98|5.58|6.91|5.51|0
1691090100000|2023-08-03 19:15:00|6.97|5.57|6.94|5.54|6.98|5.58|6.94|5.54|0
1691090400000|2023-08-03 19:20:00|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1691090700000|2023-08-03 19:25:00|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1691091000000|2023-08-03 19:30:00|6.93|5.53|6.91|5.51|6.93|5.53|6.9|5.5|0
1691091300000|2023-08-03 19:35:00|6.92|5.52|6.94|5.54|6.95|5.55|6.91|5.51|0
1691091600000|2023-08-03 19:40:00|6.95|5.55|6.94|5.54|6.95|5.55|6.93|5.53|0
1691091900000|2023-08-03 19:45:00|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1691092200000|2023-08-03 19:50:00|6.95|5.55|6.92|5.52|6.97|5.57|6.91|5.51|0
1691092500000|2023-08-03 19:55:00|6.93|5.53|6.97|5.57|6.98|5.58|6.89|5.49|0
1691092800000|2023-08-03 20:00:00|6.98|5.58|6.85|5.45|7|5.6|6.81|5.41|0
1691093100000|2023-08-03 20:05:00|6.87|5.47|6.82|5.42|6.87|5.47|6.82|5.42|0
1691093400000|2023-08-03 20:10:00|6.83|5.43|6.82|5.42|6.83|5.43|6.79|5.39|0
1691093700000|2023-08-03 20:15:00|7.12|5.12|7.01|5.01|7.13|5.13|7.01|5.01|0
1691094000000|2023-08-03 20:20:00|7.02|5.02|7|5|7.02|5.02|6.99|4.99|0
1691094300000|2023-08-03 20:25:00|6.99|4.99|7.01|5.01|7.01|5.01|6.99|4.99|0
1691094600000|2023-08-03 20:30:00|7|5|7.07|5.07|7.11|5.11|6.95|4.95|0
1691094900000|2023-08-03 20:35:00|7.08|5.08|7.1|5.1|7.12|5.12|7.08|5.08|0
1691095200000|2023-08-03 20:40:00|7.11|5.11|7.14|5.14|7.15|5.15|7.1|5.1|0
1691095500000|2023-08-03 20:45:00|7.13|5.13|7.17|5.17|7.17|5.17|7.12|5.12|0
1691095800000|2023-08-03 20:50:00|7.16|5.16|7.13|5.13|7.17|5.17|7.13|5.13|0
1691096100000|2023-08-03 20:55:00|7.14|5.14|7.13|5.13|7.14|5.14|7.12|5.12|0
1691096400000|2023-08-03 21:00:00|7.12|5.12|7.13|5.13|7.13|5.13|7.12|5.12|0
1691096700000|2023-08-03 21:05:00|7.12|5.12|7.13|5.13|7.13|5.13|7.12|5.12|0
1691097000000|2023-08-03 21:10:00|7.12|5.12|7.13|5.13|7.13|5.13|7.12|5.12|0
1691097300000|2023-08-03 21:15:00|7.12|5.12|7.12|5.12|7.13|5.13|7.12|5.12|0
1691097600000|2023-08-03 21:20:00|7.13|5.13|7.13|5.13|7.15|5.15|7.12|5.12|0
1691097900000|2023-08-03 21:25:00|7.12|5.12|7.14|5.14|7.15|5.15|7.12|5.12|0
1691098200000|2023-08-03 21:30:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691098500000|2023-08-03 21:35:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691098800000|2023-08-03 21:40:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691099100000|2023-08-03 21:45:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1691099700000|2023-08-03 21:55:00|7.14|5.14|7.13|5.13|7.15|5.15|7.13|5.13|0
1691100000000|2023-08-03 22:00:00|7.14|5.14|7.12|5.12|7.15|5.15|7.09|5.09|0
1691100300000|2023-08-03 22:05:00|7.13|5.13|7.13|5.13|7.14|5.14|7.12|5.12|0
1691100600000|2023-08-03 22:10:00|7.14|5.14|7.13|5.13|7.14|5.14|7.12|5.12|0
1691100900000|2023-08-03 22:15:00|7.14|5.14|7.13|5.13|7.14|5.14|7.13|5.13|0
1691101200000|2023-08-03 22:20:00|7.12|5.12|7.1|5.1|7.13|5.13|7.1|5.1|0
1691101500000|2023-08-03 22:25:00|7.11|5.11|7.11|5.11|7.12|5.12|7.1|5.1|0
1691101800000|2023-08-03 22:30:00|7.1|5.1|7.09|5.09|7.1|5.1|7.09|5.09|0
1691102100000|2023-08-03 22:35:00|7.1|5.1|7.1|5.1|7.1|5.1|7.09|5.09|0
1691102400000|2023-08-03 22:40:00|7.11|5.11|7.1|5.1|7.11|5.11|7.1|5.1|0
1691102700000|2023-08-03 22:45:00|7.11|5.11|7.08|5.08|7.11|5.11|7.08|5.08|0
1691103300000|2023-08-03 22:55:00|7.07|5.07|7.06|5.06|7.07|5.07|7.05|5.05|0
1691103600000|2023-08-03 23:00:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1691103900000|2023-08-03 23:05:00|7.05|5.05|7.04|5.04|7.06|5.06|7.02|5.02|0
1691104200000|2023-08-03 23:10:00|7.05|5.05|7.05|5.05|7.05|5.05|7.04|5.04|0
1691104500000|2023-08-03 23:15:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1691104800000|2023-08-03 23:20:00|7.06|5.06|7.06|5.06|7.06|5.06|7.06|5.06|0
1691105100000|2023-08-03 23:25:00|7.07|5.07|7.07|5.07|7.07|5.07|7.07|5.07|0
1691105400000|2023-08-03 23:30:00|7.06|5.06|7.08|5.08|7.08|5.08|7.06|5.06|0
1691105700000|2023-08-03 23:35:00|7.07|5.07|7.07|5.07|7.08|5.08|7.07|5.07|0
1691106000000|2023-08-03 23:40:00|7.08|5.08|7.07|5.07|7.09|5.09|7.07|5.07|0
1691106300000|2023-08-03 23:45:00|7.08|5.08|7.07|5.07|7.08|5.08|7.07|5.07|0
1691106600000|2023-08-03 23:50:00|7.08|5.08|7.05|5.05|7.08|5.08|7.05|5.05|0
1691106900000|2023-08-03 23:55:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1691107200000|2023-08-04 00:00:00|7.05|5.05|7.05|5.05|7.07|5.07|7.05|5.05|0
1691107500000|2023-08-04 00:05:00|7.06|5.06|7.08|5.08|7.09|5.09|7.06|5.06|0
1691107800000|2023-08-04 00:10:00|7.07|5.07|7.05|5.05|7.08|5.08|7.05|5.05|0
1691108100000|2023-08-04 00:15:00|7.06|5.06|7.05|5.05|7.07|5.07|7.05|5.05|0
1691108400000|2023-08-04 00:20:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1691108700000|2023-08-04 00:25:00|7.04|5.04|7.05|5.05|7.06|5.06|7.04|5.04|0
1691109000000|2023-08-04 00:30:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1691109300000|2023-08-04 00:35:00|7.03|5.03|7.01|5.01|7.04|5.04|7.01|5.01|0
1691109600000|2023-08-04 00:40:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1691109900000|2023-08-04 00:45:00|6.99|4.99|7.01|5.01|7.01|5.01|6.99|4.99|0
1691110200000|2023-08-04 00:50:00|7.02|5.02|7.01|5.01|7.02|5.02|7|5|0
1691110500000|2023-08-04 00:55:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1691110800000|2023-08-04 01:00:00|6.98|4.98|6.98|4.98|6.99|4.99|6.97|4.97|0
1691111100000|2023-08-04 01:05:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1691111400000|2023-08-04 01:10:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1691111700000|2023-08-04 01:15:00|6.99|4.99|6.99|4.99|6.99|4.99|6.98|4.98|0
1691112000000|2023-08-04 01:20:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1691112300000|2023-08-04 01:25:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1691112600000|2023-08-04 01:30:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1691112900000|2023-08-04 01:35:00|6.97|4.97|6.95|4.95|6.97|4.97|6.95|4.95|0
1691113200000|2023-08-04 01:40:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1691113500000|2023-08-04 01:45:00|6.97|4.97|6.98|4.98|6.98|4.98|6.96|4.96|0
1691113800000|2023-08-04 01:50:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1691114100000|2023-08-04 01:55:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1691114400000|2023-08-04 02:00:00|6.97|4.97|6.98|4.98|6.98|4.98|6.95|4.95|0
1691114700000|2023-08-04 02:05:00|6.99|4.99|7.01|5.01|7.01|5.01|6.98|4.98|0
1691115000000|2023-08-04 02:10:00|7|5|7.01|5.01|7.02|5.02|7|5|0
1691115300000|2023-08-04 02:15:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1691115600000|2023-08-04 02:20:00|7|5|7|5|7|5|6.99|4.99|0
1691115900000|2023-08-04 02:25:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1691116200000|2023-08-04 02:30:00|7.01|5.01|7.02|5.02|7.02|5.02|6.99|4.99|0
1691116500000|2023-08-04 02:35:00|7.01|5.01|7.02|5.02|7.02|5.02|7.01|5.01|0
1691116800000|2023-08-04 02:40:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1691117100000|2023-08-04 02:45:00|7|5|6.98|4.98|7|5|6.98|4.98|0
1691117400000|2023-08-04 02:50:00|6.99|4.99|6.99|4.99|6.99|4.99|6.98|4.98|0
1691117700000|2023-08-04 02:55:00|7|5|7|5|7|5|7|5|0
1691118000000|2023-08-04 03:00:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1691118300000|2023-08-04 03:05:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1691118600000|2023-08-04 03:10:00|6.96|4.96|6.96|4.96|6.97|4.97|6.95|4.95|0
1691118900000|2023-08-04 03:15:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1691119200000|2023-08-04 03:20:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1691119500000|2023-08-04 03:25:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1691119800000|2023-08-04 03:30:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1691120100000|2023-08-04 03:35:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1691120400000|2023-08-04 03:40:00|6.98|4.98|6.98|4.98|6.98|4.98|6.97|4.97|0
1691120700000|2023-08-04 03:45:00|6.97|4.97|6.98|4.98|6.98|4.98|6.97|4.97|0
1691121000000|2023-08-04 03:50:00|6.99|4.99|6.99|4.99|6.99|4.99|6.98|4.98|0
1691121300000|2023-08-04 03:55:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1691121900000|2023-08-04 04:05:00|6.97|4.97|6.97|4.97|6.98|4.98|6.96|4.96|0
1691122500000|2023-08-04 04:15:00|6.98|4.98|6.96|4.96|6.98|4.98|6.96|4.96|0
1691122800000|2023-08-04 04:20:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1691123700000|2023-08-04 04:35:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1691124600000|2023-08-04 04:50:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1691124900000|2023-08-04 04:55:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1691125200000|2023-08-04 05:00:00|6.96|4.96|6.97|4.97|6.97|4.97|6.96|4.96|0
1691125500000|2023-08-04 05:05:00|6.98|4.98|6.96|4.96|6.98|4.98|6.95|4.95|0
1691125800000|2023-08-04 05:10:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1691126100000|2023-08-04 05:15:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1691126400000|2023-08-04 05:20:00|6.94|4.94|6.93|4.93|6.95|4.95|6.93|4.93|0
1691126700000|2023-08-04 05:25:00|6.94|4.94|6.94|4.94|6.95|4.95|6.93|4.93|0
1691127000000|2023-08-04 05:30:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1691127300000|2023-08-04 05:35:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1691127600000|2023-08-04 05:40:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1691127900000|2023-08-04 05:45:00|6.92|4.92|6.91|4.91|6.93|4.93|6.9|4.9|0
1691128200000|2023-08-04 05:50:00|6.9|4.9|6.9|4.9|6.9|4.9|6.89|4.89|0
1691128500000|2023-08-04 05:55:00|6.91|4.91|6.9|4.9|6.91|4.91|6.89|4.89|0
1691128800000|2023-08-04 06:00:00|6.91|4.91|6.9|4.9|6.91|4.91|6.89|4.89|0
1691129100000|2023-08-04 06:05:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1691129400000|2023-08-04 06:10:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1691129700000|2023-08-04 06:15:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1691130000000|2023-08-04 06:20:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1691130300000|2023-08-04 06:25:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1691130600000|2023-08-04 06:30:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1691130900000|2023-08-04 06:35:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1691131200000|2023-08-04 06:40:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1691131500000|2023-08-04 06:45:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1691131800000|2023-08-04 06:50:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1691132100000|2023-08-04 06:55:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1691132400000|2023-08-04 07:00:00|6.63|5.23|6.68|5.28|6.69|5.29|6.63|5.23|0
1691132700000|2023-08-04 07:05:00|6.69|5.29|6.72|5.32|6.73|5.33|6.68|5.28|0
1691133000000|2023-08-04 07:10:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1691133300000|2023-08-04 07:15:00|6.73|5.33|6.69|5.29|6.73|5.33|6.68|5.28|0
1691133600000|2023-08-04 07:20:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1691133900000|2023-08-04 07:25:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1691134200000|2023-08-04 07:30:00|6.69|5.29|6.67|5.27|6.7|5.3|6.67|5.27|0
1691134500000|2023-08-04 07:35:00|6.66|5.26|6.67|5.27|6.69|5.29|6.66|5.26|0
1691134800000|2023-08-04 07:40:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1691135100000|2023-08-04 07:45:00|6.7|5.3|6.65|5.25|6.7|5.3|6.65|5.25|0
1691135400000|2023-08-04 07:50:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1691135700000|2023-08-04 07:55:00|6.62|5.22|6.61|5.21|6.63|5.23|6.61|5.21|0
1691136000000|2023-08-04 08:00:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1691136300000|2023-08-04 08:05:00|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1691136600000|2023-08-04 08:10:00|6.71|5.31|6.62|5.22|6.71|5.31|6.61|5.21|0
1691136900000|2023-08-04 08:15:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1691137200000|2023-08-04 08:20:00|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1691137500000|2023-08-04 08:25:00|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1691137800000|2023-08-04 08:30:00|6.67|5.27|6.69|5.29|6.69|5.29|6.66|5.26|0
1691138100000|2023-08-04 08:35:00|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1691138400000|2023-08-04 08:40:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1691138700000|2023-08-04 08:45:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1691139000000|2023-08-04 08:50:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1691139300000|2023-08-04 08:55:00|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1691139600000|2023-08-04 09:00:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1691139900000|2023-08-04 09:05:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1691140200000|2023-08-04 09:10:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1691140500000|2023-08-04 09:15:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1691140800000|2023-08-04 09:20:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1691141100000|2023-08-04 09:25:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1691141400000|2023-08-04 09:30:00|6.65|5.25|6.67|5.27|6.68|5.28|6.64|5.24|0
1691141700000|2023-08-04 09:35:00|6.68|5.28|6.67|5.27|6.69|5.29|6.67|5.27|0
1691142000000|2023-08-04 09:40:00|6.66|5.26|6.69|5.29|6.69|5.29|6.66|5.26|0
1691142300000|2023-08-04 09:45:00|6.68|5.28|6.54|5.14|6.69|5.29|6.54|5.14|0
1691142600000|2023-08-04 09:50:00|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1691142900000|2023-08-04 09:55:00|6.51|5.11|6.54|5.14|6.55|5.15|6.51|5.11|0
1691143200000|2023-08-04 10:00:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1691143500000|2023-08-04 10:05:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1691143800000|2023-08-04 10:10:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1691144100000|2023-08-04 10:15:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1691144400000|2023-08-04 10:20:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1691144700000|2023-08-04 10:25:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1691145000000|2023-08-04 10:30:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1691145300000|2023-08-04 10:35:00|6.56|5.16|6.57|5.17|6.57|5.17|6.55|5.15|0
1691145600000|2023-08-04 10:40:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1691145900000|2023-08-04 10:45:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1691146200000|2023-08-04 10:50:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1691146500000|2023-08-04 10:55:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1691146800000|2023-08-04 11:00:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1691147100000|2023-08-04 11:05:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1691147400000|2023-08-04 11:10:00|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1691147700000|2023-08-04 11:15:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1691148000000|2023-08-04 11:20:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1691148300000|2023-08-04 11:25:00|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1691148600000|2023-08-04 11:30:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1691148900000|2023-08-04 11:35:00|6.66|5.26|6.67|5.27|6.68|5.28|6.65|5.25|0
1691149200000|2023-08-04 11:40:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1691149500000|2023-08-04 11:45:00|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1691149800000|2023-08-04 11:50:00|6.7|5.3|6.67|5.27|6.72|5.32|6.47|5.07|0
1691150100000|2023-08-04 11:55:00|6.68|5.28|6.65|5.25|6.68|5.28|6.64|5.24|0
1691150400000|2023-08-04 12:00:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1691150700000|2023-08-04 12:05:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1691151000000|2023-08-04 12:10:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1691151300000|2023-08-04 12:15:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1691151600000|2023-08-04 12:20:00|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1691151900000|2023-08-04 12:25:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1691152200000|2023-08-04 12:30:00|6.63|5.23|6.64|5.24|6.65|5.25|6.54|5.14|0
1691152500000|2023-08-04 12:35:00|6.63|5.23|6.6|5.2|6.69|5.29|6.56|5.16|0
1691152800000|2023-08-04 12:40:00|6.61|5.21|6.48|5.08|6.61|5.21|6.47|5.07|0
1691153100000|2023-08-04 12:45:00|6.47|5.07|6.44|5.04|6.47|5.07|6.43|5.03|0
1691153400000|2023-08-04 12:50:00|6.45|5.05|6.42|5.02|6.45|5.05|6.4|5|0
1691153700000|2023-08-04 12:55:00|6.43|5.03|6.43|5.03|6.45|5.05|6.42|5.02|0
1691154000000|2023-08-04 13:00:00|6.44|5.04|6.4|5|6.44|5.04|6.39|4.99|0
1691154300000|2023-08-04 13:05:00|6.39|4.99|6.56|5.16|6.66|5.26|6.39|4.99|0
1691154600000|2023-08-04 13:10:00|6.55|5.15|6.56|5.16|6.58|5.18|6.55|5.15|0
1691154900000|2023-08-04 13:15:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1691155200000|2023-08-04 13:20:00|6.57|5.17|6.58|5.18|6.58|5.18|6.55|5.15|0
1691155500000|2023-08-04 13:25:00|6.57|5.17|6.57|5.17|6.59|5.19|6.55|5.15|0
1691155800000|2023-08-04 13:30:00|6.58|5.18|6.58|5.18|6.6|5.2|6.5|5.1|0
1691156100000|2023-08-04 13:35:00|6.44|5.04|6.32|4.92|6.44|5.04|6.31|4.91|0
1691156400000|2023-08-04 13:40:00|6.31|4.91|6.37|4.97|6.38|4.98|6.31|4.91|0
1691156700000|2023-08-04 13:45:00|6.36|4.96|6.32|4.92|6.36|4.96|6.3|4.9|0
1691157000000|2023-08-04 13:50:00|6.31|4.91|6.41|5.01|6.42|5.02|6.3|4.9|0
1691157300000|2023-08-04 13:55:00|6.42|5.02|6.45|5.05|6.47|5.07|6.42|5.02|0
1691157600000|2023-08-04 14:00:00|6.46|5.06|6.53|5.13|6.55|5.15|6.45|5.05|0
1691157900000|2023-08-04 14:05:00|6.54|5.14|6.56|5.16|6.61|5.21|6.54|5.14|0
1691158200000|2023-08-04 14:10:00|6.55|5.15|6.54|5.14|6.55|5.15|6.51|5.11|0
1691158500000|2023-08-04 14:15:00|6.55|5.15|6.48|5.08|6.57|5.17|6.25|4.85|0
1691158800000|2023-08-04 14:20:00|6.49|5.09|6.45|5.05|6.51|5.11|6.45|5.05|0
1691159100000|2023-08-04 14:25:00|6.44|5.04|6.44|5.04|6.48|5.08|6.44|5.04|0
1691159400000|2023-08-04 14:30:00|6.43|5.03|6.39|4.99|6.44|5.04|6.38|4.98|0
1691159700000|2023-08-04 14:35:00|6.4|5|6.53|5.13|7.51|6.11|6.37|4.97|0
1691160000000|2023-08-04 14:40:00|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1691160300000|2023-08-04 14:45:00|6.5|5.1|6.52|5.12|6.53|5.13|6.5|5.1|0
1691160600000|2023-08-04 14:50:00|6.53|5.13|6.49|5.09|6.54|5.14|6.49|5.09|0
1691160900000|2023-08-04 14:55:00|6.5|5.1|6.49|5.09|6.51|5.11|6.48|5.08|0
1691161200000|2023-08-04 15:00:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1691161500000|2023-08-04 15:05:00|6.5|5.1|6.48|5.08|6.5|5.1|6.47|5.07|0
1691161800000|2023-08-04 15:10:00|6.47|5.07|6.5|5.1|6.51|5.11|6.47|5.07|0
1691162100000|2023-08-04 15:15:00|6.49|5.09|6.49|5.09|6.7|5.3|6.48|5.08|0
1691162400000|2023-08-04 15:20:00|6.48|5.08|6.48|5.08|6.5|5.1|6.47|5.07|0
1691162700000|2023-08-04 15:25:00|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1691163000000|2023-08-04 15:30:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1691163300000|2023-08-04 15:35:00|6.49|5.09|6.5|5.1|6.5|5.1|6.47|5.07|0
1691163600000|2023-08-04 15:40:00|6.51|5.11|6.45|5.05|6.51|5.11|6.44|5.04|0
1691163900000|2023-08-04 15:45:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1691164200000|2023-08-04 15:50:00|6.44|5.04|6.44|5.04|6.46|5.06|6.43|5.03|0
1691164500000|2023-08-04 15:55:00|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1691164800000|2023-08-04 16:00:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1691165100000|2023-08-04 16:05:00|6.44|5.04|6.46|5.06|6.46|5.06|6.43|5.03|0
1691165400000|2023-08-04 16:10:00|6.47|5.07|6.43|5.03|6.47|5.07|6.43|5.03|0
1691165700000|2023-08-04 16:15:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1691166000000|2023-08-04 16:20:00|6.42|5.02|6.41|5.01|6.45|5.05|6.41|5.01|0
1691166300000|2023-08-04 16:25:00|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1691166600000|2023-08-04 16:30:00|6.36|4.96|6.38|4.98|6.39|4.99|6.36|4.96|0
1691166900000|2023-08-04 16:35:00|6.39|4.99|6.37|4.97|6.39|4.99|6.36|4.96|0
1691167200000|2023-08-04 16:40:00|6.36|4.96|6.33|4.93|6.37|4.97|6.33|4.93|0
1691167500000|2023-08-04 16:45:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1691167800000|2023-08-04 16:50:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1691168100000|2023-08-04 16:55:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1691168400000|2023-08-04 17:00:00|6.35|4.95|6.37|4.97|6.37|4.97|6.34|4.94|0
1691168700000|2023-08-04 17:05:00|6.36|4.96|6.39|4.99|6.4|5|6.36|4.96|0
1691169000000|2023-08-04 17:10:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1691169300000|2023-08-04 17:15:00|6.39|4.99|6.56|5.16|6.56|5.16|6.39|4.99|0
1691169600000|2023-08-04 17:20:00|6.57|5.17|6.58|5.18|6.58|5.18|6.56|5.16|0
1691169900000|2023-08-04 17:25:00|6.59|5.19|6.62|5.22|6.64|5.24|6.58|5.18|0
1691170200000|2023-08-04 17:30:00|6.61|5.21|6.61|5.21|6.63|5.23|6.6|5.2|0
1691170500000|2023-08-04 17:35:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1691170800000|2023-08-04 17:40:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1691171100000|2023-08-04 17:45:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1691171400000|2023-08-04 17:50:00|6.63|5.23|6.66|5.26|6.66|5.26|6.62|5.22|0
1691171700000|2023-08-04 17:55:00|6.67|5.27|6.71|5.31|6.72|5.32|6.67|5.27|0
1691172000000|2023-08-04 18:00:00|6.72|5.32|6.83|5.43|6.83|5.43|6.71|5.31|0
1691172300000|2023-08-04 18:05:00|6.85|5.45|6.84|5.44|6.86|5.46|6.82|5.42|0
1691172600000|2023-08-04 18:10:00|6.85|5.45|6.55|5.15|6.86|5.46|6.39|4.99|0
1691172900000|2023-08-04 18:15:00|6.56|5.16|6.72|5.32|6.73|5.33|6.55|5.15|0
1691173200000|2023-08-04 18:20:00|6.71|5.31|6.8|5.4|6.81|5.41|6.71|5.31|0
1691173500000|2023-08-04 18:25:00|6.82|5.42|6.8|5.4|6.83|5.43|6.75|5.35|0
1691173800000|2023-08-04 18:30:00|6.79|5.39|6.81|5.41|6.84|5.44|6.77|5.37|0
1691174100000|2023-08-04 18:35:00|6.82|5.42|6.88|5.48|6.88|5.48|6.82|5.42|0
1691174400000|2023-08-04 18:40:00|6.86|5.46|6.86|5.46|6.9|5.5|6.83|5.43|0
1691174700000|2023-08-04 18:45:00|6.87|5.47|6.88|5.48|6.91|5.51|6.87|5.47|0
1691175000000|2023-08-04 18:50:00|6.87|5.47|6.92|5.52|6.92|5.52|6.59|5.19|0
1691175300000|2023-08-04 18:55:00|6.93|5.53|6.92|5.52|6.95|5.55|6.88|5.48|0
1691175600000|2023-08-04 19:00:00|6.91|5.51|6.91|5.51|6.92|5.52|6.87|5.47|0
1691175900000|2023-08-04 19:05:00|6.9|5.5|6.96|5.56|6.96|5.56|6.9|5.5|0
1691176200000|2023-08-04 19:10:00|6.94|5.54|6.88|5.48|6.95|5.55|6.87|5.47|0
1691176500000|2023-08-04 19:15:00|6.87|5.47|6.91|5.51|6.91|5.51|6.85|5.45|0
1691176800000|2023-08-04 19:20:00|6.92|5.52|6.94|5.54|6.95|5.55|6.89|5.49|0
1691177100000|2023-08-04 19:25:00|6.93|5.53|6.97|5.57|6.98|5.58|6.93|5.53|0
1691177400000|2023-08-04 19:30:00|6.96|5.56|6.98|5.58|6.99|5.59|6.94|5.54|0
1691177700000|2023-08-04 19:35:00|6.97|5.57|7.03|5.63|7.04|5.64|6.96|5.56|0
1691178000000|2023-08-04 19:40:00|7.02|5.62|7.04|5.64|7.05|5.65|7.01|5.61|0
1691178300000|2023-08-04 19:45:00|7.03|5.63|7.03|5.63|7.04|5.64|7.01|5.61|0
1691178600000|2023-08-04 19:50:00|7.04|5.64|7.04|5.64|7.05|5.65|6.99|5.59|0
1691178900000|2023-08-04 19:55:00|7.05|5.65|7|5.6|7.05|5.65|7|5.6|0
1691179200000|2023-08-04 20:00:00|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1691179500000|2023-08-04 20:05:00|7|5.6|6.97|5.57|7.01|5.61|6.97|5.57|0
1691179800000|2023-08-04 20:10:00|6.98|5.58|6.97|5.57|6.99|5.59|6.97|5.57|0
1691368500000|2023-08-07 00:35:00|7.01|5.01|6.99|4.99|7.01|5.01|6.99|4.99|0
1691368800000|2023-08-07 00:40:00|7|5|6.98|4.98|7|5|6.98|4.98|0
1691369100000|2023-08-07 00:45:00|6.97|4.97|6.98|4.98|6.99|4.99|6.97|4.97|0
1691369400000|2023-08-07 00:50:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1691369700000|2023-08-07 00:55:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1691370000000|2023-08-07 01:00:00|6.98|4.98|6.99|4.99|6.99|4.99|6.97|4.97|0
1691370300000|2023-08-07 01:05:00|6.98|4.98|6.99|4.99|6.99|4.99|6.98|4.98|0
1691370600000|2023-08-07 01:10:00|6.98|4.98|6.98|4.98|6.99|4.99|6.98|4.98|0
1691370900000|2023-08-07 01:15:00|6.99|4.99|6.97|4.97|6.99|4.99|6.97|4.97|0
1691371200000|2023-08-07 01:20:00|6.98|4.98|6.97|4.97|6.98|4.98|6.97|4.97|0
1691371500000|2023-08-07 01:25:00|6.98|4.98|6.99|4.99|6.99|4.99|6.97|4.97|0
1691371800000|2023-08-07 01:30:00|7|5|7|5|7|5|6.99|4.99|0
1691372100000|2023-08-07 01:35:00|6.99|4.99|6.98|4.98|6.99|4.99|6.97|4.97|0
1691372400000|2023-08-07 01:40:00|6.99|4.99|6.98|4.98|6.99|4.99|6.98|4.98|0
1691372700000|2023-08-07 01:45:00|6.99|4.99|6.97|4.97|6.99|4.99|6.97|4.97|0
1691373000000|2023-08-07 01:50:00|6.96|4.96|6.95|4.95|6.97|4.97|6.95|4.95|0
1691373300000|2023-08-07 01:55:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1691373600000|2023-08-07 02:00:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1691373900000|2023-08-07 02:05:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1691374200000|2023-08-07 02:10:00|6.96|4.96|6.96|4.96|6.96|4.96|6.95|4.95|0
1691374500000|2023-08-07 02:15:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1691374800000|2023-08-07 02:20:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1691375100000|2023-08-07 02:25:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1691375400000|2023-08-07 02:30:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1691375700000|2023-08-07 02:35:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1691376000000|2023-08-07 02:40:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1691376300000|2023-08-07 02:45:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1691376900000|2023-08-07 02:55:00|6.93|4.93|6.93|4.93|6.93|4.93|6.93|4.93|0
1691377200000|2023-08-07 03:00:00|6.94|4.94|6.94|4.94|6.94|4.94|6.93|4.93|0
1691377500000|2023-08-07 03:05:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1691377800000|2023-08-07 03:10:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1691378100000|2023-08-07 03:15:00|6.94|4.94|6.94|4.94|6.94|4.94|6.93|4.93|0
1691378400000|2023-08-07 03:20:00|6.93|4.93|6.94|4.94|6.94|4.94|6.93|4.93|0
1691378700000|2023-08-07 03:25:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1691379300000|2023-08-07 03:35:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1691379600000|2023-08-07 03:40:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1691380500000|2023-08-07 03:55:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1691380800000|2023-08-07 04:00:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1691381400000|2023-08-07 04:10:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1691381700000|2023-08-07 04:15:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1691382000000|2023-08-07 04:20:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1691382600000|2023-08-07 04:30:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1691382900000|2023-08-07 04:35:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1691383800000|2023-08-07 04:50:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1691384100000|2023-08-07 04:55:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1691384400000|2023-08-07 05:00:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1691384700000|2023-08-07 05:05:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1691385000000|2023-08-07 05:10:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1691385300000|2023-08-07 05:15:00|6.96|4.96|6.94|4.94|6.96|4.96|6.94|4.94|0
1691385900000|2023-08-07 05:25:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1691386200000|2023-08-07 05:30:00|6.94|4.94|7.56|5.56|7.77|5.77|6.93|4.93|0
1691386500000|2023-08-07 05:35:00|7.57|5.57|7.6|5.6|7.78|5.78|7.56|5.56|0
1691386800000|2023-08-07 05:40:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1691387100000|2023-08-07 05:45:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1691387400000|2023-08-07 05:50:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1691387700000|2023-08-07 05:55:00|7.56|5.56|7.56|5.56|7.56|5.56|7.55|5.55|0
1691388000000|2023-08-07 06:00:00|7.57|5.57|7.56|5.56|7.57|5.57|7.54|5.54|0
1691388300000|2023-08-07 06:05:00|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1691388600000|2023-08-07 06:10:00|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1691388900000|2023-08-07 06:15:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1691389200000|2023-08-07 06:20:00|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1691389500000|2023-08-07 06:25:00|7.28|5.88|7.36|5.96|7.37|5.97|5.92|4.52|0
1691389800000|2023-08-07 06:30:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1691390100000|2023-08-07 06:35:00|7.38|5.98|7.37|5.97|7.38|5.98|7.36|5.96|0
1691390400000|2023-08-07 06:40:00|7.36|5.96|7.34|5.94|7.37|5.97|7.34|5.94|0
1691390700000|2023-08-07 06:45:00|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1691391000000|2023-08-07 06:50:00|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1691391300000|2023-08-07 06:55:00|7.36|5.96|7.35|5.95|7.36|5.96|7.34|5.94|0
1691391600000|2023-08-07 07:00:00|7.36|5.96|7.35|5.95|7.36|5.96|7.33|5.93|0
1691391900000|2023-08-07 07:05:00|7.34|5.94|7.28|5.88|7.34|5.94|7.28|5.88|0
1691392200000|2023-08-07 07:10:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1691392500000|2023-08-07 07:15:00|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1691392800000|2023-08-07 07:20:00|7.28|5.88|7.28|5.88|7.28|5.88|7.25|5.85|0
1691393100000|2023-08-07 07:25:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1691393400000|2023-08-07 07:30:00|7.28|5.88|7.28|5.88|7.35|5.95|7.27|5.87|0
1691393700000|2023-08-07 07:35:00|7.29|5.89|7.27|5.87|7.3|5.9|7.27|5.87|0
1691394000000|2023-08-07 07:40:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1691394300000|2023-08-07 07:45:00|7.27|5.87|7.29|5.89|7.3|5.9|7.27|5.87|0
1691394600000|2023-08-07 07:50:00|7.3|5.9|7.29|5.89|7.3|5.9|7.28|5.88|0
1691394900000|2023-08-07 07:55:00|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1691395200000|2023-08-07 08:00:00|7.27|5.87|7.29|5.89|7.29|5.89|7.26|5.86|0
1691395500000|2023-08-07 08:05:00|7.28|5.88|7.29|5.89|7.3|5.9|7.27|5.87|0
1691395800000|2023-08-07 08:10:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1691396100000|2023-08-07 08:15:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1691396400000|2023-08-07 08:20:00|7.29|5.89|7.32|5.92|7.32|5.92|7.28|5.88|0
1691396700000|2023-08-07 08:25:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1691397000000|2023-08-07 08:30:00|7.33|5.93|7.35|5.95|7.35|5.95|7.31|5.91|0
1691397300000|2023-08-07 08:35:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1691397600000|2023-08-07 08:40:00|7.28|5.88|7.29|5.89|7.31|5.91|7.27|5.87|0
1691397900000|2023-08-07 08:45:00|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1691398200000|2023-08-07 08:50:00|7.33|5.93|7.28|5.88|7.33|5.93|7.27|5.87|0
1691398500000|2023-08-07 08:55:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1691398800000|2023-08-07 09:00:00|7.28|5.88|7.3|5.9|7.32|5.92|7.28|5.88|0
1691399100000|2023-08-07 09:05:00|7.31|5.91|7.3|5.9|7.31|5.91|7.28|5.88|0
1691399400000|2023-08-07 09:10:00|7.29|5.89|7.31|5.91|7.31|5.91|7.28|5.88|0
1691399700000|2023-08-07 09:15:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1691400000000|2023-08-07 09:20:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1691400300000|2023-08-07 09:25:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1691400600000|2023-08-07 09:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1691400900000|2023-08-07 09:35:00|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1691401200000|2023-08-07 09:40:00|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1691401500000|2023-08-07 09:45:00|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1691401800000|2023-08-07 09:50:00|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1691402100000|2023-08-07 09:55:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1691402400000|2023-08-07 10:00:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1691402700000|2023-08-07 10:05:00|7.27|5.87|7.29|5.89|7.29|5.89|7.26|5.86|0
1691403000000|2023-08-07 10:10:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1691403300000|2023-08-07 10:15:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1691403600000|2023-08-07 10:20:00|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1691403900000|2023-08-07 10:25:00|7.31|5.91|7.34|5.94|7.34|5.94|7.31|5.91|0
1691404200000|2023-08-07 10:30:00|7.35|5.95|7.32|5.92|7.36|5.96|7.32|5.92|0
1691404500000|2023-08-07 10:35:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1691404800000|2023-08-07 10:40:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1691405100000|2023-08-07 10:45:00|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1691405400000|2023-08-07 10:50:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1691405700000|2023-08-07 10:55:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1691406000000|2023-08-07 11:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1691406300000|2023-08-07 11:05:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1691406600000|2023-08-07 11:10:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1691406900000|2023-08-07 11:15:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1691407200000|2023-08-07 11:20:00|7.3|5.9|7.32|5.92|7.32|5.92|7.29|5.89|0
1691407500000|2023-08-07 11:25:00|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1691407800000|2023-08-07 11:30:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1691408100000|2023-08-07 11:35:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1691408400000|2023-08-07 11:40:00|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1691408700000|2023-08-07 11:45:00|7.32|5.92|7.3|5.9|7.32|5.92|7.29|5.89|0
1691409000000|2023-08-07 11:50:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1691409300000|2023-08-07 11:55:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1691409600000|2023-08-07 12:00:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1691409900000|2023-08-07 12:05:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1691410200000|2023-08-07 12:10:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1691410500000|2023-08-07 12:15:00|7.28|5.88|7.63|5.63|7.63|5.89|7.28|5.58|0
1691410800000|2023-08-07 12:20:00|7.64|5.64|7.64|5.64|7.65|5.65|7.63|5.63|0
1691411100000|2023-08-07 12:25:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1691411400000|2023-08-07 12:30:00|7.33|5.93|7.29|5.89|7.34|5.94|7.29|5.89|0
1691411700000|2023-08-07 12:35:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1691412000000|2023-08-07 12:40:00|7.28|5.88|7.27|5.87|7.29|5.89|7.25|5.85|0
1691412300000|2023-08-07 12:45:00|7.26|5.86|7.24|5.84|7.26|5.86|7.23|5.83|0
1691412600000|2023-08-07 12:50:00|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1691412900000|2023-08-07 12:55:00|7.22|5.82|7.21|5.81|7.22|5.82|7.2|5.8|0
1691413200000|2023-08-07 13:00:00|7.22|5.82|7.23|5.83|7.23|5.83|7.2|5.8|0
1691413500000|2023-08-07 13:05:00|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1691413800000|2023-08-07 13:10:00|7.21|5.81|7.19|5.79|7.22|5.82|7.19|5.79|0
1691414100000|2023-08-07 13:15:00|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1691414400000|2023-08-07 13:20:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1691414700000|2023-08-07 13:25:00|7.22|5.82|7.2|5.8|7.23|5.83|7.2|5.8|0
1691415000000|2023-08-07 13:30:00|7.19|5.79|7.14|5.74|7.19|5.79|7.12|5.72|0
1691415300000|2023-08-07 13:35:00|7.13|5.73|7.17|5.77|7.36|5.96|7.12|5.72|0
1691415600000|2023-08-07 13:40:00|7.16|5.76|7.26|5.86|7.27|5.87|7.15|5.75|0
1691415900000|2023-08-07 13:45:00|7.27|5.87|7.27|5.87|7.27|5.87|7.22|5.82|0
1691416200000|2023-08-07 13:50:00|7.26|5.86|7.2|5.8|7.26|5.86|7.17|5.77|0
1691416500000|2023-08-07 13:55:00|7.21|5.81|7.24|5.84|7.26|5.86|7.19|5.79|0
1691416800000|2023-08-07 14:00:00|7.25|5.85|7.27|5.87|7.3|5.9|7.24|5.84|0
1691417100000|2023-08-07 14:05:00|7.26|5.86|7.17|5.77|7.28|5.88|7.17|5.77|0
1691417400000|2023-08-07 14:10:00|7.16|5.76|7.18|5.78|7.21|5.81|7.16|5.76|0
1691417700000|2023-08-07 14:15:00|7.17|5.77|7.14|5.74|7.18|5.78|7.14|5.74|0
1691418000000|2023-08-07 14:20:00|7.13|5.73|7.12|5.72|7.16|5.76|7.12|5.72|0
1691418300000|2023-08-07 14:25:00|7.11|5.71|7.12|5.72|7.15|5.75|7.11|5.71|0
1691418600000|2023-08-07 14:30:00|7.13|5.73|7.15|5.75|7.16|5.76|7.13|5.73|0
1691418900000|2023-08-07 14:35:00|7.14|5.74|7.12|5.72|7.15|5.75|7.11|5.71|0
1691419200000|2023-08-07 14:40:00|7.11|5.71|7.15|5.75|7.15|5.75|7.09|5.69|0
1691419500000|2023-08-07 14:45:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1691419800000|2023-08-07 14:50:00|7.14|5.74|7.18|5.78|7.19|5.79|7.14|5.74|0
1691420100000|2023-08-07 14:55:00|7.19|5.79|7.18|5.78|7.2|5.8|7.16|5.76|0
1691420400000|2023-08-07 15:00:00|7.19|5.79|7.19|5.79|7.2|5.8|7.15|5.75|0
1691420700000|2023-08-07 15:05:00|7.2|5.8|7.21|5.81|7.24|5.84|7.19|5.79|0
1691421000000|2023-08-07 15:10:00|7.22|5.82|7.18|5.78|7.22|5.82|7.17|5.77|0
1691421300000|2023-08-07 15:15:00|7.19|5.79|7.25|5.85|7.26|5.86|7.17|5.77|0
1691421600000|2023-08-07 15:20:00|7.24|5.84|7.22|5.82|7.25|5.85|7.2|5.8|0
1691421900000|2023-08-07 15:25:00|7.23|5.83|7.22|5.82|7.24|5.84|7.2|5.8|0
1691422200000|2023-08-07 15:30:00|7.23|5.83|7.23|5.83|7.27|5.87|7.21|5.81|0
1691422500000|2023-08-07 15:35:00|7.24|5.84|7.21|5.81|7.24|5.84|7.19|5.79|0
1691422800000|2023-08-07 15:40:00|7.2|5.8|7.19|5.79|7.21|5.81|7.18|5.78|0
1691423100000|2023-08-07 15:45:00|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1691423400000|2023-08-07 15:50:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1691423700000|2023-08-07 15:55:00|7.15|5.75|7.08|5.68|7.15|5.75|7.06|5.66|0
1691424000000|2023-08-07 16:00:00|7.07|5.67|7.07|5.67|7.09|5.69|7.06|5.66|0
1691424300000|2023-08-07 16:05:00|7.08|5.68|7.08|5.68|7.09|5.69|7.07|5.67|0
1691424600000|2023-08-07 16:10:00|7.09|5.69|7.08|5.68|7.09|5.69|7.06|5.66|0
1691424900000|2023-08-07 16:15:00|7.09|5.69|7.09|5.69|7.1|5.7|7.08|5.68|0
1691425200000|2023-08-07 16:20:00|7.1|5.7|7.09|5.69|7.12|5.72|7.09|5.69|0
1691425500000|2023-08-07 16:25:00|7.08|5.68|7.07|5.67|7.09|5.69|7.06|5.66|0
1691425800000|2023-08-07 16:30:00|7.06|5.66|7.1|5.7|7.11|5.71|7.06|5.66|0
1691426100000|2023-08-07 16:35:00|7.11|5.71|7.12|5.72|7.12|5.72|7.09|5.69|0
1691426400000|2023-08-07 16:40:00|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1691426700000|2023-08-07 16:45:00|7.12|5.72|7.09|5.69|7.13|5.73|7.09|5.69|0
1691427000000|2023-08-07 16:50:00|7.08|5.68|7.05|5.65|7.09|5.69|7.04|5.64|0
1691427300000|2023-08-07 16:55:00|7.04|5.64|7.05|5.65|7.08|5.68|7.04|5.64|0
1691427600000|2023-08-07 17:00:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1691427900000|2023-08-07 17:05:00|7.06|5.66|7.05|5.65|7.07|5.67|7.04|5.64|0
1691428200000|2023-08-07 17:10:00|7.04|5.64|7.06|5.66|7.06|5.66|7.02|5.62|0
1691428500000|2023-08-07 17:15:00|7.07|5.67|7.04|5.64|7.07|5.67|7.04|5.64|0
1691428800000|2023-08-07 17:20:00|7.05|5.65|7.05|5.65|7.05|5.65|7.03|5.63|0
1691429100000|2023-08-07 17:25:00|7.04|5.64|7.06|5.66|7.07|5.67|7.04|5.64|0
1691429400000|2023-08-07 17:30:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1691429700000|2023-08-07 17:35:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1691430000000|2023-08-07 17:40:00|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1691430300000|2023-08-07 17:45:00|7.06|5.66|7.02|5.62|7.07|5.67|7.01|5.61|0
1691430600000|2023-08-07 17:50:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1691430900000|2023-08-07 17:55:00|7.01|5.61|7|5.6|7.02|5.62|6.99|5.59|0
1691431200000|2023-08-07 18:00:00|6.99|5.59|6.99|5.59|7|5.6|6.96|5.56|0
1691431500000|2023-08-07 18:05:00|6.98|5.58|7|5.6|7.02|5.62|6.98|5.58|0
1691431800000|2023-08-07 18:10:00|7.01|5.61|7.03|5.63|7.03|5.63|7|5.6|0
1691432100000|2023-08-07 18:15:00|7.02|5.62|7.07|5.67|7.07|5.67|7.01|5.61|0
1691432400000|2023-08-07 18:20:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1691432700000|2023-08-07 18:25:00|7.04|5.64|7.06|5.66|7.08|5.68|7.04|5.64|0
1691433000000|2023-08-07 18:30:00|7.05|5.65|7.01|5.61|7.05|5.65|7|5.6|0
1691433300000|2023-08-07 18:35:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1691433600000|2023-08-07 18:40:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1691433900000|2023-08-07 18:45:00|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1691434200000|2023-08-07 18:50:00|7.02|5.62|7.01|5.61|7.04|5.64|7.01|5.61|0
1691434500000|2023-08-07 18:55:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1691434800000|2023-08-07 19:00:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1691435100000|2023-08-07 19:05:00|7|5.6|7.01|5.61|7.02|5.62|6.99|5.59|0
1691435400000|2023-08-07 19:10:00|7.02|5.62|7.03|5.63|7.03|5.63|7|5.6|0
1691435700000|2023-08-07 19:15:00|7.04|5.64|7.03|5.63|7.04|5.64|7.02|5.62|0
1691436000000|2023-08-07 19:20:00|7.02|5.62|7.03|5.63|7.04|5.64|7.01|5.61|0
1691436300000|2023-08-07 19:25:00|7.04|5.64|7.05|5.65|7.05|5.65|7.02|5.62|0
1691436600000|2023-08-07 19:30:00|7.04|5.64|7.03|5.63|7.06|5.66|7.03|5.63|0
1691436900000|2023-08-07 19:35:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1691437200000|2023-08-07 19:40:00|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1691437500000|2023-08-07 19:45:00|7.02|5.62|7|5.6|7.03|5.63|7|5.6|0
1691437800000|2023-08-07 19:50:00|7.01|5.61|6.98|5.58|7.01|5.61|6.97|5.57|0
1691438100000|2023-08-07 19:55:00|6.97|5.57|6.95|5.55|7.05|5.65|6.93|5.53|0
1691438400000|2023-08-07 20:00:00|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1691438700000|2023-08-07 20:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.92|5.52|0
1691439300000|2023-08-07 20:15:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1691439600000|2023-08-07 20:20:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1691439900000|2023-08-07 20:25:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1691440200000|2023-08-07 20:30:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1691440500000|2023-08-07 20:35:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1691441400000|2023-08-07 20:50:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1691441700000|2023-08-07 20:55:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1691442600000|2023-08-07 21:10:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1691442900000|2023-08-07 21:15:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1691443200000|2023-08-07 21:20:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1691444400000|2023-08-07 21:40:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1691444700000|2023-08-07 21:45:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1691445600000|2023-08-07 22:00:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1691445900000|2023-08-07 22:05:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1691446200000|2023-08-07 22:10:00|7.23|5.23|7.23|5.23|7.23|5.23|7.22|5.22|0
1691446500000|2023-08-07 22:15:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1691446800000|2023-08-07 22:20:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1691447100000|2023-08-07 22:25:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1691447400000|2023-08-07 22:30:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1691448000000|2023-08-07 22:40:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1691448900000|2023-08-07 22:55:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691449500000|2023-08-07 23:05:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691449800000|2023-08-07 23:10:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1691450100000|2023-08-07 23:15:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1691451600000|2023-08-07 23:40:00|7.24|5.24|7.23|5.23|7.24|5.24|7.22|5.22|0
1691451900000|2023-08-07 23:45:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1691452200000|2023-08-07 23:50:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1691452500000|2023-08-07 23:55:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1691452800000|2023-08-08 00:00:00|7.23|5.23|7.24|5.24|7.24|5.24|7.22|5.22|0
1691453100000|2023-08-08 00:05:00|7.25|5.25|7.23|5.23|7.25|5.25|7.22|5.22|0
1691453400000|2023-08-08 00:10:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1691453700000|2023-08-08 00:15:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1691454000000|2023-08-08 00:20:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691454300000|2023-08-08 00:25:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691454600000|2023-08-08 00:30:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1691454900000|2023-08-08 00:35:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1691455200000|2023-08-08 00:40:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1691455500000|2023-08-08 00:45:00|7.24|5.24|7.27|5.27|7.27|5.27|7.24|5.24|0
1691455800000|2023-08-08 00:50:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1691456400000|2023-08-08 01:00:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1691456700000|2023-08-08 01:05:00|7.27|5.27|7.29|5.29|7.29|5.29|7.27|5.27|0
1691457000000|2023-08-08 01:10:00|7.28|5.28|7.3|5.3|7.31|5.31|7.28|5.28|0
1691457300000|2023-08-08 01:15:00|7.31|5.31|7.33|5.33|7.33|5.33|7.3|5.3|0
1691457600000|2023-08-08 01:20:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1691457900000|2023-08-08 01:25:00|7.31|5.31|7.34|5.34|7.35|5.35|7.31|5.31|0
1691458200000|2023-08-08 01:30:00|7.35|5.35|7.33|5.33|7.36|5.36|7.33|5.33|0
1691458500000|2023-08-08 01:35:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1691458800000|2023-08-08 01:40:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1691459100000|2023-08-08 01:45:00|7.36|5.36|7.34|5.34|7.36|5.36|7.34|5.34|0
1691459400000|2023-08-08 01:50:00|7.33|5.33|7.35|5.35|7.35|5.35|7.33|5.33|0
1691459700000|2023-08-08 01:55:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1691460000000|2023-08-08 02:00:00|7.38|5.38|7.36|5.36|7.38|5.38|7.36|5.36|0
1691460300000|2023-08-08 02:05:00|7.37|5.37|7.36|5.36|7.37|5.37|7.35|5.35|0
1691460600000|2023-08-08 02:10:00|7.35|5.35|7.35|5.35|7.36|5.36|7.35|5.35|0
1691460900000|2023-08-08 02:15:00|7.34|5.34|7.33|5.33|7.35|5.35|7.33|5.33|0
1691461200000|2023-08-08 02:20:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1691461500000|2023-08-08 02:25:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1691461800000|2023-08-08 02:30:00|7.35|5.35|7.33|5.33|7.35|5.35|7.33|5.33|0
1691462100000|2023-08-08 02:35:00|7.34|5.34|7.32|5.32|7.34|5.34|7.32|5.32|0
1691462400000|2023-08-08 02:40:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1691462700000|2023-08-08 02:45:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1691463000000|2023-08-08 02:50:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1691463300000|2023-08-08 02:55:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691463600000|2023-08-08 03:00:00|7.34|5.34|7.34|5.34|7.34|5.34|7.33|5.33|0
1691463900000|2023-08-08 03:05:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1691464200000|2023-08-08 03:10:00|7.34|5.34|7.32|5.32|7.34|5.34|7.32|5.32|0
1691464500000|2023-08-08 03:15:00|7.33|5.33|7.35|5.35|7.35|5.35|7.32|5.32|0
1691464800000|2023-08-08 03:20:00|7.36|5.36|7.35|5.35|7.37|5.37|7.35|5.35|0
1691465100000|2023-08-08 03:25:00|7.36|5.36|7.36|5.36|7.36|5.36|7.35|5.35|0
1691465400000|2023-08-08 03:30:00|7.35|5.35|7.36|5.36|7.36|5.36|7.35|5.35|0
1691466000000|2023-08-08 03:40:00|7.35|5.35|7.36|5.36|7.36|5.36|7.35|5.35|0
1691466300000|2023-08-08 03:45:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1691466900000|2023-08-08 03:55:00|7.36|5.36|7.36|5.36|7.36|5.36|7.36|5.36|0
1691467500000|2023-08-08 04:05:00|7.37|5.37|7.35|5.35|7.37|5.37|7.35|5.35|0
1691467800000|2023-08-08 04:10:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1691468100000|2023-08-08 04:15:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1691468700000|2023-08-08 04:25:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1691469000000|2023-08-08 04:30:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1691469600000|2023-08-08 04:40:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691469900000|2023-08-08 04:45:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1691470200000|2023-08-08 04:50:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691470500000|2023-08-08 04:55:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1691470800000|2023-08-08 05:00:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1691471400000|2023-08-08 05:10:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1691471700000|2023-08-08 05:15:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1691472000000|2023-08-08 05:20:00|7.34|5.34|7.35|5.35|7.35|5.35|7.33|5.33|0
1691472300000|2023-08-08 05:25:00|7.34|5.34|7.34|5.34|7.35|5.35|7.33|5.33|0
1691472600000|2023-08-08 05:30:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1691472900000|2023-08-08 05:35:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1691473500000|2023-08-08 05:45:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1691473800000|2023-08-08 05:50:00|7.34|5.34|7.37|5.37|7.37|5.37|7.34|5.34|0
1691474100000|2023-08-08 05:55:00|7.38|5.38|7.39|5.39|7.4|5.4|7.38|5.38|0
1691474400000|2023-08-08 06:00:00|7.4|5.4|7.41|5.41|7.41|5.41|7.39|5.39|0
1691474700000|2023-08-08 06:05:00|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1691475000000|2023-08-08 06:10:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1691475300000|2023-08-08 06:15:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1691475600000|2023-08-08 06:20:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1691475900000|2023-08-08 06:25:00|7.1|5.7|7.1|5.7|7.11|5.71|7.09|5.69|0
1691476200000|2023-08-08 06:30:00|7.11|5.71|7.03|5.63|7.11|5.71|6.87|5.47|0
1691476500000|2023-08-08 06:35:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1691476800000|2023-08-08 06:40:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1691477100000|2023-08-08 06:45:00|7.03|5.63|7.04|5.64|7.05|5.65|7.03|5.63|0
1691477400000|2023-08-08 06:50:00|7.03|5.63|7.04|5.64|7.04|5.64|7.02|5.62|0
1691477700000|2023-08-08 06:55:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1691478000000|2023-08-08 07:00:00|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1691478300000|2023-08-08 07:05:00|7.02|5.62|7.01|5.61|7.03|5.63|7.01|5.61|0
1691478600000|2023-08-08 07:10:00|7|5.6|7.03|5.63|7.03|5.63|6.99|5.59|0
1691478900000|2023-08-08 07:15:00|7.04|5.64|7.03|5.63|7.06|5.66|7.02|5.62|0
1691479200000|2023-08-08 07:20:00|7.04|5.64|7.04|5.64|7.05|5.65|7.03|5.63|0
1691479500000|2023-08-08 07:25:00|7.03|5.63|7.02|5.62|7.05|5.65|7.02|5.62|0
1691479800000|2023-08-08 07:30:00|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1691480100000|2023-08-08 07:35:00|7.01|5.61|7.03|5.63|7.03|5.63|7|5.6|0
1691480400000|2023-08-08 07:40:00|7.04|5.64|7.02|5.62|7.05|5.65|7.01|5.61|0
1691480700000|2023-08-08 07:45:00|7.01|5.61|7|5.6|7.02|5.62|6.99|5.59|0
1691481000000|2023-08-08 07:50:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1691481300000|2023-08-08 07:55:00|6.99|5.59|6.97|5.57|7|5.6|6.97|5.57|0
1691481600000|2023-08-08 08:00:00|6.96|5.56|6.98|5.58|6.99|5.59|6.96|5.56|0
1691481900000|2023-08-08 08:05:00|6.99|5.59|7.01|5.61|7.02|5.62|6.98|5.58|0
1691482200000|2023-08-08 08:10:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1691482500000|2023-08-08 08:15:00|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1691482800000|2023-08-08 08:20:00|7.02|5.62|7.08|5.68|7.1|5.7|7.01|5.61|0
1691483100000|2023-08-08 08:25:00|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1691483400000|2023-08-08 08:30:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1691483700000|2023-08-08 08:35:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1691484000000|2023-08-08 08:40:00|7.08|5.68|7.07|5.67|7.09|5.69|7.07|5.67|0
1691484300000|2023-08-08 08:45:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1691484600000|2023-08-08 08:50:00|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1691484900000|2023-08-08 08:55:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1691485200000|2023-08-08 09:00:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1691485500000|2023-08-08 09:05:00|7.05|5.65|7.09|5.69|7.09|5.69|7.05|5.65|0
1691485800000|2023-08-08 09:10:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1691486100000|2023-08-08 09:15:00|7.13|5.73|7.15|5.75|7.17|5.77|7.06|5.66|0
1691486400000|2023-08-08 09:20:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1691486700000|2023-08-08 09:25:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1691487000000|2023-08-08 09:30:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1691487300000|2023-08-08 09:35:00|7.17|5.77|7.18|5.78|7.19|5.79|7.17|5.77|0
1691487600000|2023-08-08 09:40:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1691487900000|2023-08-08 09:45:00|7.17|5.77|7.17|5.77|7.17|5.77|7.15|5.75|0
1691488200000|2023-08-08 09:50:00|7.16|5.76|7.19|5.79|7.19|5.79|7.16|5.76|0
1691488500000|2023-08-08 09:55:00|7.18|5.78|7.14|5.74|7.19|5.79|7.14|5.74|0
1691488800000|2023-08-08 10:00:00|7.13|5.73|7.15|5.75|7.17|5.77|7.13|5.73|0
1691489100000|2023-08-08 10:05:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1691489400000|2023-08-08 10:10:00|7.12|5.72|7.15|5.75|7.16|5.76|7.12|5.72|0
1691489700000|2023-08-08 10:15:00|7.14|5.74|7.17|5.77|7.17|5.77|7.13|5.73|0
1691490000000|2023-08-08 10:20:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1691490300000|2023-08-08 10:25:00|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1691490600000|2023-08-08 10:30:00|7.2|5.8|7.2|5.8|7.21|5.81|7.18|5.78|0
1691490900000|2023-08-08 10:35:00|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1691491200000|2023-08-08 10:40:00|7.2|5.8|7.2|5.8|7.21|5.81|7.18|5.78|0
1691491500000|2023-08-08 10:45:00|7.19|5.79|7.18|5.78|7.2|5.8|7.18|5.78|0
1691491800000|2023-08-08 10:50:00|7.19|5.79|7.2|5.8|7.22|5.82|7.18|5.78|0
1691492100000|2023-08-08 10:55:00|7.19|5.79|7.19|5.79|7.21|5.81|7.19|5.79|0
1691492400000|2023-08-08 11:00:00|7.2|5.8|7.22|5.82|7.23|5.83|7.19|5.79|0
1691492700000|2023-08-08 11:05:00|7.23|5.83|7.23|5.83|7.23|5.83|7.21|5.81|0
1691493000000|2023-08-08 11:10:00|7.24|5.84|7.21|5.81|7.26|5.86|7.11|5.71|0
1691493300000|2023-08-08 11:15:00|7.2|5.8|7.22|5.82|7.23|5.83|7.2|5.8|0
1691493600000|2023-08-08 11:20:00|7.23|5.83|7.21|5.81|7.23|5.83|7.19|5.79|0
1691493900000|2023-08-08 11:25:00|7.22|5.82|7.22|5.82|7.23|5.83|7.2|5.8|0
1691494200000|2023-08-08 11:30:00|7.23|5.83|7.25|5.85|7.27|5.87|7.23|5.83|0
1691494500000|2023-08-08 11:35:00|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1691494800000|2023-08-08 11:40:00|7.17|5.77|7.26|5.86|7.28|5.88|7.17|5.77|0
1691495100000|2023-08-08 11:45:00|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1691495400000|2023-08-08 11:50:00|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1691495700000|2023-08-08 11:55:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1691496000000|2023-08-08 12:00:00|7.25|5.85|7.29|5.89|7.3|5.9|7.24|5.84|0
1691496300000|2023-08-08 12:05:00|7.28|5.88|7.32|5.92|7.36|5.96|7.28|5.88|0
1691496600000|2023-08-08 12:10:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1691496900000|2023-08-08 12:15:00|7.32|5.92|7.29|5.89|7.32|5.92|7.29|5.89|0
1691497200000|2023-08-08 12:20:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1691497500000|2023-08-08 12:25:00|7.27|5.87|7.26|5.86|7.28|5.88|7.25|5.85|0
1691497800000|2023-08-08 12:30:00|7.27|5.87|7.27|5.87|7.29|5.89|7.26|5.86|0
1691498100000|2023-08-08 12:35:00|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1691498400000|2023-08-08 12:40:00|7.26|5.86|7.21|5.81|7.26|5.86|7.2|5.8|0
1691498700000|2023-08-08 12:45:00|7.22|5.82|7.23|5.83|7.23|5.83|7.2|5.8|0
1691499000000|2023-08-08 12:50:00|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1691499300000|2023-08-08 12:55:00|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1691499600000|2023-08-08 13:00:00|7.24|5.84|7.24|5.84|7.25|5.85|7.23|5.83|0
1691499900000|2023-08-08 13:05:00|7.25|5.85|7.26|5.86|7.28|5.88|7.24|5.84|0
1691500200000|2023-08-08 13:10:00|7.27|5.87|7.26|5.86|7.27|5.87|7.25|5.85|0
1691500500000|2023-08-08 13:15:00|7.25|5.85|7.2|5.8|7.26|5.86|7.2|5.8|0
1691500800000|2023-08-08 13:20:00|7.21|5.81|7.21|5.81|7.23|5.83|7.2|5.8|0
1691501100000|2023-08-08 13:25:00|7.2|5.8|7.2|5.8|7.23|5.83|7.2|5.8|0
1691501400000|2023-08-08 13:30:00|7.19|5.79|7.23|5.83|7.25|5.85|7.19|5.79|0
1691501700000|2023-08-08 13:35:00|7.24|5.84|7.25|5.85|7.28|5.88|7.23|5.83|0
1691502000000|2023-08-08 13:40:00|7.24|5.84|7.3|5.9|7.32|5.92|7.23|5.83|0
1691502300000|2023-08-08 13:45:00|7.31|5.91|7.39|5.99|7.4|6|7.3|5.9|0
1691502600000|2023-08-08 13:50:00|7.4|6|7.41|6.01|7.46|6.06|7.25|5.85|0
1691502900000|2023-08-08 13:55:00|7.42|6.02|7.41|6.01|7.45|6.05|7.4|6|0
1691503200000|2023-08-08 14:00:00|7.43|6.03|7.39|5.99|7.46|6.06|7.39|5.99|0
1691503500000|2023-08-08 14:05:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1691503800000|2023-08-08 14:10:00|7.4|6|7.5|6.1|7.51|6.11|7.4|6|0
1691504100000|2023-08-08 14:15:00|7.51|6.11|7.5|6.1|7.54|6.14|7.48|6.08|0
1691504400000|2023-08-08 14:20:00|7.49|6.09|7.51|6.11|7.54|6.14|7.48|6.08|0
1691504700000|2023-08-08 14:25:00|7.52|6.12|7.45|6.05|7.52|6.12|7.45|6.05|0
1691505000000|2023-08-08 14:30:00|7.46|6.06|7.63|6.23|7.65|6.25|7.4|6|0
1691505300000|2023-08-08 14:35:00|7.64|6.24|7.61|6.21|7.65|6.25|7.61|6.21|0
1691505600000|2023-08-08 14:40:00|7.6|6.2|7.57|6.17|7.63|6.23|7.56|6.16|0
1691505900000|2023-08-08 14:45:00|7.56|6.16|7.61|6.21|7.64|6.24|7.56|6.16|0
1691506200000|2023-08-08 14:50:00|7.62|6.22|7.61|6.21|7.64|6.24|7.59|6.19|0
1691506500000|2023-08-08 14:55:00|7.62|6.22|7.66|6.26|7.66|6.26|7.62|6.22|0
1691506800000|2023-08-08 15:00:00|7.65|6.25|7.68|6.28|7.68|6.28|7.65|6.25|0
1691507100000|2023-08-08 15:05:00|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1691507400000|2023-08-08 15:10:00|7.66|6.26|7.73|6.33|7.76|6.36|7.65|6.25|0
1691507700000|2023-08-08 15:15:00|7.74|6.34|7.72|6.32|7.75|6.35|7.71|6.31|0
1691508000000|2023-08-08 15:20:00|7.71|6.31|7.79|6.39|7.79|6.39|7.7|6.3|0
1691508300000|2023-08-08 15:25:00|7.74|6.34|7.66|6.26|7.74|6.34|7.65|6.25|0
1691508600000|2023-08-08 15:30:00|7.67|6.27|7.69|6.29|7.69|6.29|7.65|6.25|0
1691508900000|2023-08-08 15:35:00|7.68|6.28|7.66|6.26|7.69|6.29|7.65|6.25|0
1691509200000|2023-08-08 15:40:00|7.67|6.27|7.7|6.3|7.73|6.33|7.67|6.27|0
1691509500000|2023-08-08 15:45:00|7.71|6.31|7.72|6.32|7.73|6.33|7.69|6.29|0
1691509800000|2023-08-08 15:50:00|7.71|6.31|7.72|6.32|7.72|6.32|7.69|6.29|0
1691510100000|2023-08-08 15:55:00|7.73|6.33|7.72|6.32|7.74|6.34|7.71|6.31|0
1691510400000|2023-08-08 16:00:00|7.73|6.33|7.68|6.28|7.73|6.33|7.67|6.27|0
1691510700000|2023-08-08 16:05:00|7.67|6.27|7.54|6.14|7.67|6.27|7.53|6.13|0
1691511000000|2023-08-08 16:10:00|7.53|6.13|7.53|6.13|7.54|6.14|7.53|6.13|0
1691511300000|2023-08-08 16:15:00|7.52|6.12|7.5|6.1|7.53|6.13|7.5|6.1|0
1691511600000|2023-08-08 16:20:00|7.51|6.11|7.52|6.12|7.53|6.13|7.5|6.1|0
1691511900000|2023-08-08 16:25:00|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1691512200000|2023-08-08 16:30:00|7.51|6.11|7.47|6.07|7.51|6.11|7.47|6.07|0
1691512500000|2023-08-08 16:35:00|7.48|6.08|7.49|6.09|7.51|6.11|7.46|6.06|0
1691512800000|2023-08-08 16:40:00|7.5|6.1|7.53|6.13|7.53|6.13|7.49|6.09|0
1691513100000|2023-08-08 16:45:00|7.54|6.14|7.52|6.12|7.54|6.14|7.51|6.11|0
1691513400000|2023-08-08 16:50:00|7.53|6.13|7.53|6.13|7.54|6.14|7.51|6.11|0
1691513700000|2023-08-08 16:55:00|7.52|6.12|7.5|6.1|7.53|6.13|7.5|6.1|0
1691514000000|2023-08-08 17:00:00|7.51|6.11|7.46|6.06|7.51|6.11|7.46|6.06|0
1691514300000|2023-08-08 17:05:00|7.45|6.05|7.48|6.08|7.5|6.1|7.45|6.05|0
1691514600000|2023-08-08 17:10:00|7.47|6.07|7.46|6.06|7.5|6.1|7.46|6.06|0
1691514900000|2023-08-08 17:15:00|7.45|6.05|7.44|6.04|7.46|6.06|7.41|6.01|0
1691515200000|2023-08-08 17:20:00|7.43|6.03|7.47|6.07|7.48|6.08|7.42|6.02|0
1691515500000|2023-08-08 17:25:00|7.48|6.08|7.35|5.95|7.49|6.09|7.35|5.95|0
1691515800000|2023-08-08 17:30:00|7.36|5.96|7.36|5.96|7.36|5.96|7.33|5.93|0
1691516100000|2023-08-08 17:35:00|7.37|5.97|7.33|5.93|7.4|6|7.33|5.93|0
1691516400000|2023-08-08 17:40:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1691516700000|2023-08-08 17:45:00|7.34|5.94|7.35|5.95|7.35|5.95|7.32|5.92|0
1691517000000|2023-08-08 17:50:00|7.34|5.94|7.32|5.92|7.34|5.94|7.31|5.91|0
1691517300000|2023-08-08 17:55:00|7.31|5.91|7.37|5.97|7.48|6.08|7.31|5.91|0
1691517600000|2023-08-08 18:00:00|7.38|5.98|7.38|5.98|7.4|6|7.36|5.96|0
1691517900000|2023-08-08 18:05:00|7.39|5.99|7.38|5.98|7.4|6|7.37|5.97|0
1691518200000|2023-08-08 18:10:00|7.37|5.97|7.34|5.94|7.39|5.99|7.33|5.93|0
1691518500000|2023-08-08 18:15:00|7.33|5.93|7.3|5.9|7.33|5.93|7.28|5.88|0
1691518800000|2023-08-08 18:20:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1691519100000|2023-08-08 18:25:00|7.29|5.89|7.27|5.87|7.32|5.92|7.26|5.86|0
1691519400000|2023-08-08 18:30:00|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1691519700000|2023-08-08 18:35:00|7.26|5.86|7.26|5.86|7.28|5.88|7.24|5.84|0
1691520000000|2023-08-08 18:40:00|7.27|5.87|7.29|5.89|7.29|5.89|7.26|5.86|0
1691520300000|2023-08-08 18:45:00|7.28|5.88|7.26|5.86|7.29|5.89|7.26|5.86|0
1691520600000|2023-08-08 18:50:00|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1691520900000|2023-08-08 18:55:00|7.23|5.83|7.19|5.79|7.24|5.84|7.16|5.76|0
1691521200000|2023-08-08 19:00:00|7.18|5.78|7.18|5.78|7.21|5.81|7.16|5.76|0
1691521500000|2023-08-08 19:05:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1691521800000|2023-08-08 19:10:00|7.18|5.78|7.2|5.8|7.36|5.96|7.17|5.77|0
1691522100000|2023-08-08 19:15:00|7.19|5.79|7.2|5.8|7.21|5.81|7.18|5.78|0
1691522400000|2023-08-08 19:20:00|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1691522700000|2023-08-08 19:25:00|7.17|5.77|7.17|5.77|7.17|5.77|7.15|5.75|0
1691523000000|2023-08-08 19:30:00|7.16|5.76|7.2|5.8|7.21|5.81|7.16|5.76|0
1691523300000|2023-08-08 19:35:00|7.21|5.81|7.19|5.79|7.21|5.81|7.17|5.77|0
1691523600000|2023-08-08 19:40:00|7.18|5.78|7.14|5.74|7.18|5.78|7.12|5.72|0
1691523900000|2023-08-08 19:45:00|7.13|5.73|7.13|5.73|7.13|5.73|7.11|5.71|0
1691524200000|2023-08-08 19:50:00|7.12|5.72|7.15|5.75|7.15|5.75|7.1|5.7|0
1691524500000|2023-08-08 19:55:00|7.14|5.74|7.15|5.75|7.15|5.75|7.12|5.72|0
1691524800000|2023-08-08 20:00:00|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1691525100000|2023-08-08 20:05:00|7.17|5.77|7.16|5.76|7.17|5.77|7.15|5.75|0
1691525400000|2023-08-08 20:10:00|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1691525700000|2023-08-08 20:15:00|7.45|5.45|7.46|5.46|7.46|5.46|7.45|5.45|0
1691526600000|2023-08-08 20:30:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1691526900000|2023-08-08 20:35:00|7.46|5.46|7.46|5.46|7.46|5.46|7.45|5.45|0
1691527200000|2023-08-08 20:40:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1691527800000|2023-08-08 20:50:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691528100000|2023-08-08 20:55:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691529600000|2023-08-08 21:20:00|7.46|5.46|7.46|5.46|7.46|5.46|7.46|5.46|0
1691529900000|2023-08-08 21:25:00|7.45|5.45|7.46|5.46|7.46|5.46|7.45|5.45|0
1691530200000|2023-08-08 21:30:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1691532000000|2023-08-08 22:00:00|7.44|5.44|7.44|5.44|7.45|5.45|7.44|5.44|0
1691532300000|2023-08-08 22:05:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1691532600000|2023-08-08 22:10:00|7.44|5.44|7.44|5.44|7.45|5.45|7.44|5.44|0
1691533200000|2023-08-08 22:20:00|7.45|5.45|7.45|5.45|7.45|5.45|7.44|5.44|0
1691533800000|2023-08-08 22:30:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691534100000|2023-08-08 22:35:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691534400000|2023-08-08 22:40:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691534700000|2023-08-08 22:45:00|7.46|5.46|7.46|5.46|7.46|5.46|7.46|5.46|0
1691535000000|2023-08-08 22:50:00|7.45|5.45|7.46|5.46|7.46|5.46|7.45|5.45|0
1691535300000|2023-08-08 22:55:00|7.45|5.45|7.45|5.45|7.46|5.46|7.45|5.45|0
1691535600000|2023-08-08 23:00:00|7.44|5.44|7.44|5.44|7.44|5.44|7.44|5.44|0
1691535900000|2023-08-08 23:05:00|7.45|5.45|7.45|5.45|7.46|5.46|7.45|5.45|0
1691536500000|2023-08-08 23:15:00|7.44|5.44|7.45|5.45|7.45|5.45|7.44|5.44|0
1691537400000|2023-08-08 23:30:00|7.46|5.46|7.45|5.45|7.46|5.46|7.45|5.45|0
1691538300000|2023-08-08 23:45:00|7.44|5.44|7.44|5.44|7.44|5.44|7.44|5.44|0
1691538600000|2023-08-08 23:50:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1691538900000|2023-08-08 23:55:00|7.44|5.44|7.45|5.45|7.45|5.45|7.44|5.44|0
1691539500000|2023-08-09 00:05:00|7.44|5.44|7.44|5.44|7.45|5.45|7.44|5.44|0
1691539800000|2023-08-09 00:10:00|7.43|5.43|7.4|5.4|7.43|5.43|7.4|5.4|0
1691540100000|2023-08-09 00:15:00|7.41|5.41|7.4|5.4|7.41|5.41|7.39|5.39|0
1691540400000|2023-08-09 00:20:00|7.39|5.39|7.41|5.41|7.41|5.41|7.39|5.39|0
1691540700000|2023-08-09 00:25:00|7.42|5.42|7.41|5.41|7.42|5.42|7.41|5.41|0
1691541000000|2023-08-09 00:30:00|7.4|5.4|7.45|5.45|7.46|5.46|7.39|5.39|0
1691541300000|2023-08-09 00:35:00|7.46|5.46|7.46|5.46|7.46|5.46|7.46|5.46|0
1691541600000|2023-08-09 00:40:00|7.47|5.47|7.46|5.46|7.47|5.47|7.46|5.46|0
1691541900000|2023-08-09 00:45:00|7.41|5.41|7.41|5.41|7.41|5.41|7.41|5.41|0
1691542500000|2023-08-09 00:55:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1691542800000|2023-08-09 01:00:00|7.4|5.4|7.4|5.4|7.41|5.41|7.4|5.4|0
1691543100000|2023-08-09 01:05:00|7.39|5.39|7.4|5.4|7.4|5.4|7.39|5.39|0
1691543400000|2023-08-09 01:10:00|7.39|5.39|7.38|5.38|7.4|5.4|7.37|5.37|0
1691543700000|2023-08-09 01:15:00|7.37|5.37|7.38|5.38|7.39|5.39|7.37|5.37|0
1691544000000|2023-08-09 01:20:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1691544600000|2023-08-09 01:30:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1691544900000|2023-08-09 01:35:00|7.39|5.39|7.38|5.38|7.39|5.39|7.37|5.37|0
1691545200000|2023-08-09 01:40:00|7.39|5.39|7.37|5.37|7.39|5.39|7.37|5.37|0
1691545500000|2023-08-09 01:45:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1691545800000|2023-08-09 01:50:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1691546100000|2023-08-09 01:55:00|7.38|5.38|7.39|5.39|7.39|5.39|7.37|5.37|0
1691546400000|2023-08-09 02:00:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1691546700000|2023-08-09 02:05:00|7.37|5.37|7.38|5.38|7.38|5.38|7.37|5.37|0
1691547000000|2023-08-09 02:10:00|7.39|5.39|7.4|5.4|7.4|5.4|7.38|5.38|0
1691547300000|2023-08-09 02:15:00|7.39|5.39|7.38|5.38|7.4|5.4|7.38|5.38|0
1691547600000|2023-08-09 02:20:00|7.39|5.39|7.39|5.39|7.39|5.39|7.38|5.38|0
1691547900000|2023-08-09 02:25:00|7.4|5.4|7.4|5.4|7.4|5.4|7.39|5.39|0
1691548200000|2023-08-09 02:30:00|7.39|5.39|7.38|5.38|7.4|5.4|7.38|5.38|0
1691548500000|2023-08-09 02:35:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1691548800000|2023-08-09 02:40:00|7.39|5.39|7.39|5.39|7.39|5.39|7.38|5.38|0
1691549100000|2023-08-09 02:45:00|7.38|5.38|7.39|5.39|7.39|5.39|7.38|5.38|0
1691549400000|2023-08-09 02:50:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1691549700000|2023-08-09 02:55:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1691550000000|2023-08-09 03:00:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1691550300000|2023-08-09 03:05:00|7.38|5.38|7.38|5.38|7.38|5.38|7.37|5.37|0
1691550600000|2023-08-09 03:10:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1691550900000|2023-08-09 03:15:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1691551200000|2023-08-09 03:20:00|7.39|5.39|7.39|5.39|7.39|5.39|7.39|5.39|0
1691551500000|2023-08-09 03:25:00|7.38|5.38|7.39|5.39|7.39|5.39|7.38|5.38|0
1691551800000|2023-08-09 03:30:00|7.38|5.38|7.39|5.39|7.4|5.4|7.38|5.38|0
1691552700000|2023-08-09 03:45:00|7.4|5.4|7.4|5.4|7.4|5.4|7.4|5.4|0
1691553000000|2023-08-09 03:50:00|7.39|5.39|7.4|5.4|7.4|5.4|7.39|5.39|0
1691553300000|2023-08-09 03:55:00|7.39|5.39|7.39|5.39|7.39|5.39|7.39|5.39|0
1691553900000|2023-08-09 04:05:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1691554200000|2023-08-09 04:10:00|7.39|5.39|7.39|5.39|7.39|5.39|7.39|5.39|0
1691554800000|2023-08-09 04:20:00|7.4|5.4|7.39|5.39|7.4|5.4|7.39|5.39|0
1691555100000|2023-08-09 04:25:00|7.4|5.4|7.39|5.39|7.4|5.4|7.39|5.39|0
1691555700000|2023-08-09 04:35:00|7.38|5.38|7.38|5.38|7.39|5.39|7.38|5.38|0
1691556000000|2023-08-09 04:40:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1691556300000|2023-08-09 04:45:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1691556900000|2023-08-09 04:55:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1691557200000|2023-08-09 05:00:00|7.36|5.36|7.36|5.36|7.36|5.36|7.36|5.36|0
1691557500000|2023-08-09 05:05:00|7.37|5.37|7.37|5.37|7.37|5.37|7.36|5.36|0
1691557800000|2023-08-09 05:10:00|7.36|5.36|7.36|5.36|7.37|5.37|7.36|5.36|0
1691558100000|2023-08-09 05:15:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1691558400000|2023-08-09 05:20:00|7.36|5.36|7.36|5.36|7.36|5.36|7.35|5.35|0
1691558700000|2023-08-09 05:25:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1691559000000|2023-08-09 05:30:00|7.36|5.36|7.36|5.36|7.37|5.37|7.36|5.36|0
1691559300000|2023-08-09 05:35:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691559600000|2023-08-09 05:40:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1691559900000|2023-08-09 05:45:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1691560200000|2023-08-09 05:50:00|7.35|5.35|7.34|5.34|7.35|5.35|7.33|5.33|0
1691560500000|2023-08-09 05:55:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1691560800000|2023-08-09 06:00:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1691561100000|2023-08-09 06:05:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1691561400000|2023-08-09 06:10:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1691561700000|2023-08-09 06:15:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1691562000000|2023-08-09 06:20:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1691562300000|2023-08-09 06:25:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1691562600000|2023-08-09 06:30:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1691562900000|2023-08-09 06:35:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1691563200000|2023-08-09 06:40:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1691563500000|2023-08-09 06:45:00|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1691563800000|2023-08-09 06:50:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1691564100000|2023-08-09 06:55:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1691564400000|2023-08-09 07:00:00|7.01|5.61|6.96|5.56|7.02|5.62|6.94|5.54|0
1691564700000|2023-08-09 07:05:00|6.97|5.57|6.99|5.59|7|5.6|6.97|5.57|0
1691565000000|2023-08-09 07:10:00|7|5.6|7.03|5.63|7.03|5.63|6.99|5.59|0
1691565300000|2023-08-09 07:15:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1691565600000|2023-08-09 07:20:00|7.04|5.64|7.01|5.61|7.05|5.65|7.01|5.61|0
1691565900000|2023-08-09 07:25:00|7.02|5.62|7|5.6|7.03|5.63|6.99|5.59|0
1691566200000|2023-08-09 07:30:00|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1691566500000|2023-08-09 07:35:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1691566800000|2023-08-09 07:40:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1691567100000|2023-08-09 07:45:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1691567400000|2023-08-09 07:50:00|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1691567700000|2023-08-09 07:55:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1691568000000|2023-08-09 08:00:00|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1691568300000|2023-08-09 08:05:00|6.95|5.55|6.96|5.56|6.97|5.57|6.95|5.55|0
1691568600000|2023-08-09 08:10:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1691568900000|2023-08-09 08:15:00|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1691569200000|2023-08-09 08:20:00|6.99|5.59|6.95|5.55|7|5.6|6.95|5.55|0
1691569500000|2023-08-09 08:25:00|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1691569800000|2023-08-09 08:30:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1691570100000|2023-08-09 08:35:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1691570400000|2023-08-09 08:40:00|6.94|5.54|6.76|5.36|7.16|5.76|6.75|5.35|0
1691570700000|2023-08-09 08:45:00|6.75|5.35|6.75|5.35|6.75|5.35|6.74|5.34|0
1691571000000|2023-08-09 08:50:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1691571600000|2023-08-09 09:00:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1691571900000|2023-08-09 09:05:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1691572200000|2023-08-09 09:10:00|6.76|5.36|6.74|5.34|6.76|5.36|6.73|5.33|0
1691572500000|2023-08-09 09:15:00|6.75|5.35|6.77|5.37|6.77|5.37|6.74|5.34|0
1691572800000|2023-08-09 09:20:00|6.76|5.36|6.76|5.36|6.77|5.37|6.75|5.35|0
1691573100000|2023-08-09 09:25:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1691573400000|2023-08-09 09:30:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1691573700000|2023-08-09 09:35:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1691574000000|2023-08-09 09:40:00|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1691574300000|2023-08-09 09:45:00|6.78|5.38|6.8|5.4|6.8|5.4|6.77|5.37|0
1691574600000|2023-08-09 09:50:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1691574900000|2023-08-09 09:55:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1691575200000|2023-08-09 10:00:00|6.8|5.4|6.79|5.39|6.8|5.4|6.78|5.38|0
1691575500000|2023-08-09 10:05:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1691575800000|2023-08-09 10:10:00|6.78|5.38|6.8|5.4|6.8|5.4|6.77|5.37|0
1691576100000|2023-08-09 10:15:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1691576400000|2023-08-09 10:20:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1691576700000|2023-08-09 10:25:00|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1691577000000|2023-08-09 10:30:00|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1691577300000|2023-08-09 10:35:00|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1691577600000|2023-08-09 10:40:00|6.79|5.39|6.8|5.4|6.81|5.41|6.78|5.38|0
1691577900000|2023-08-09 10:45:00|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1691578200000|2023-08-09 10:50:00|6.82|5.42|6.81|5.41|6.82|5.42|6.8|5.4|0
1691578500000|2023-08-09 10:55:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1691578800000|2023-08-09 11:00:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1691579100000|2023-08-09 11:05:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1691579400000|2023-08-09 11:10:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1691579700000|2023-08-09 11:15:00|6.84|5.44|6.85|5.45|6.85|5.45|6.83|5.43|0
1691580000000|2023-08-09 11:20:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1691580300000|2023-08-09 11:25:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1691580600000|2023-08-09 11:30:00|6.86|5.46|6.79|5.39|6.86|5.46|6.74|5.34|0
1691580900000|2023-08-09 11:35:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1691581200000|2023-08-09 11:40:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1691581500000|2023-08-09 11:45:00|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1691581800000|2023-08-09 11:50:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1691582100000|2023-08-09 11:55:00|6.73|5.33|6.75|5.35|6.75|5.35|6.73|5.33|0
1691582400000|2023-08-09 12:00:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1691582700000|2023-08-09 12:05:00|6.75|5.35|6.76|5.36|6.76|5.36|6.73|5.33|0
1691583000000|2023-08-09 12:10:00|6.75|5.35|6.77|5.37|6.78|5.38|6.75|5.35|0
1691583300000|2023-08-09 12:15:00|6.78|5.38|6.8|5.4|6.81|5.41|6.77|5.37|0
1691583600000|2023-08-09 12:20:00|6.81|5.41|6.8|5.4|6.82|5.42|6.8|5.4|0
1691583900000|2023-08-09 12:25:00|6.81|5.41|6.8|5.4|6.81|5.41|6.78|5.38|0
1691584200000|2023-08-09 12:30:00|6.79|5.39|6.76|5.36|6.8|5.4|6.76|5.36|0
1691584500000|2023-08-09 12:35:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1691584800000|2023-08-09 12:40:00|6.77|5.37|6.77|5.37|6.77|5.37|6.71|5.31|0
1691585100000|2023-08-09 12:45:00|6.76|5.36|6.75|5.35|6.76|5.36|6.74|5.34|0
1691585400000|2023-08-09 12:50:00|6.76|5.36|6.76|5.36|6.77|5.37|6.75|5.35|0
1691585700000|2023-08-09 12:55:00|6.77|5.37|6.81|5.41|6.82|5.42|6.77|5.37|0
1691586000000|2023-08-09 13:00:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1691586300000|2023-08-09 13:05:00|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1691586600000|2023-08-09 13:10:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1691586900000|2023-08-09 13:15:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1691587200000|2023-08-09 13:20:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1691587500000|2023-08-09 13:25:00|6.84|5.44|6.86|5.46|6.87|5.47|6.82|5.42|0
1691587800000|2023-08-09 13:30:00|6.87|5.47|6.87|5.47|6.91|5.51|6.85|5.45|0
1691588100000|2023-08-09 13:35:00|6.88|5.48|6.83|5.43|6.91|5.51|6.75|5.35|0
1691588400000|2023-08-09 13:40:00|6.84|5.44|6.84|5.44|6.86|5.46|6.8|5.4|0
1691588700000|2023-08-09 13:45:00|6.85|5.45|6.82|5.42|6.85|5.45|6.81|5.41|0
1691589000000|2023-08-09 13:50:00|6.83|5.43|6.86|5.46|6.87|5.47|6.81|5.41|0
1691589300000|2023-08-09 13:55:00|6.85|5.45|6.84|5.44|6.86|5.46|6.83|5.43|0
1691589600000|2023-08-09 14:00:00|6.83|5.43|6.8|5.4|6.83|5.43|6.79|5.39|0
1691589900000|2023-08-09 14:05:00|6.81|5.41|6.85|5.45|6.86|5.46|6.8|5.4|0
1691590200000|2023-08-09 14:10:00|6.86|5.46|6.83|5.43|6.86|5.46|6.83|5.43|0
1691590500000|2023-08-09 14:15:00|6.84|5.44|6.83|5.43|6.85|5.45|6.81|5.41|0
1691590800000|2023-08-09 14:20:00|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1691591100000|2023-08-09 14:25:00|6.85|5.45|6.82|5.42|6.85|5.45|6.82|5.42|0
1691591400000|2023-08-09 14:30:00|6.83|5.43|6.85|5.45|6.85|5.45|6.81|5.41|0
1691591700000|2023-08-09 14:35:00|6.86|5.46|6.82|5.42|6.86|5.46|6.8|5.4|0
1691592000000|2023-08-09 14:40:00|6.83|5.43|6.83|5.43|6.83|5.43|6.81|5.41|0
1691592300000|2023-08-09 14:45:00|6.84|5.44|6.81|5.41|6.84|5.44|6.8|5.4|0
1691592600000|2023-08-09 14:50:00|6.8|5.4|6.86|5.46|6.86|5.46|6.8|5.4|0
1691592900000|2023-08-09 14:55:00|6.87|5.47|6.89|5.49|6.89|5.49|6.85|5.45|0
1691593200000|2023-08-09 15:00:00|6.88|5.48|6.81|5.41|6.9|5.5|6.71|5.31|0
1691593500000|2023-08-09 15:05:00|6.8|5.4|6.82|5.42|6.83|5.43|6.8|5.4|0
1691593800000|2023-08-09 15:10:00|6.83|5.43|6.88|5.48|6.89|5.49|6.82|5.42|0
1691594100000|2023-08-09 15:15:00|6.87|5.47|7.13|5.73|7.14|5.74|6.77|5.37|0
1691594400000|2023-08-09 15:20:00|7.14|5.74|7.16|5.76|7.18|5.78|7.13|5.73|0
1691594700000|2023-08-09 15:25:00|7.17|5.77|7.16|5.76|7.18|5.78|7.15|5.75|0
1691595000000|2023-08-09 15:30:00|7.17|5.77|7.12|5.72|7.2|5.8|7.12|5.72|0
1691595300000|2023-08-09 15:35:00|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1691595600000|2023-08-09 15:40:00|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1691595900000|2023-08-09 15:45:00|7.16|5.76|7.22|5.82|7.22|5.82|7.15|5.75|0
1691596200000|2023-08-09 15:50:00|7.21|5.81|7.24|5.84|7.25|5.85|7.2|5.8|0
1691596500000|2023-08-09 15:55:00|7.23|5.83|7.23|5.83|7.27|5.87|7.22|5.82|0
1691596800000|2023-08-09 16:00:00|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1691597100000|2023-08-09 16:05:00|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1691597400000|2023-08-09 16:10:00|7.16|5.76|7.16|5.76|7.2|5.8|7.16|5.76|0
1691597700000|2023-08-09 16:15:00|7.15|5.75|7.18|5.78|7.19|5.79|7.15|5.75|0
1691598000000|2023-08-09 16:20:00|7.19|5.79|7.18|5.78|7.21|5.81|7.17|5.77|0
1691598300000|2023-08-09 16:25:00|7.17|5.77|7.16|5.76|7.18|5.78|7.14|5.74|0
1691598600000|2023-08-09 16:30:00|7.17|5.77|7.1|5.7|7.17|5.77|7.1|5.7|0
1691598900000|2023-08-09 16:35:00|7.11|5.71|7.13|5.73|7.13|5.73|7.1|5.7|0
1691599200000|2023-08-09 16:40:00|7.12|5.72|7.13|5.73|7.14|5.74|7.11|5.71|0
1691599500000|2023-08-09 16:45:00|7.14|5.74|7.1|5.7|7.15|5.75|7.09|5.69|0
1691599800000|2023-08-09 16:50:00|7.09|5.69|7.11|5.71|7.12|5.72|7.09|5.69|0
1691600100000|2023-08-09 16:55:00|7.1|5.7|7.13|5.73|7.13|5.73|7.09|5.69|0
1691600400000|2023-08-09 17:00:00|7.14|5.74|7.09|5.69|7.15|5.75|7.08|5.68|0
1691600700000|2023-08-09 17:05:00|7.08|5.68|7.04|5.64|7.08|5.68|7.03|5.63|0
1691601000000|2023-08-09 17:10:00|7.03|5.63|7.01|5.61|7.04|5.64|7|5.6|0
1691601300000|2023-08-09 17:15:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1691601600000|2023-08-09 17:20:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1691601900000|2023-08-09 17:25:00|7.02|5.62|7|5.6|7.16|5.76|6.05|4.65|0
1691602200000|2023-08-09 17:30:00|6.99|5.59|6.99|5.59|6.99|5.59|6.97|5.57|0
1691602500000|2023-08-09 17:35:00|6.98|5.58|6.96|5.56|6.99|5.59|6.96|5.56|0
1691602800000|2023-08-09 17:40:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1691603100000|2023-08-09 17:45:00|6.95|5.55|7|5.6|7|5.6|6.95|5.55|0
1691603400000|2023-08-09 17:50:00|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1691603700000|2023-08-09 17:55:00|6.99|5.59|6.99|5.59|6.99|5.59|6.96|5.56|0
1691604000000|2023-08-09 18:00:00|7|5.6|6.96|5.56|7|5.6|6.96|5.56|0
1691604300000|2023-08-09 18:05:00|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1691604600000|2023-08-09 18:10:00|6.93|5.53|6.91|5.51|6.95|5.55|6.91|5.51|0
1691604900000|2023-08-09 18:15:00|6.9|5.5|6.89|5.49|6.91|5.51|6.88|5.48|0
1691605200000|2023-08-09 18:20:00|6.88|5.48|6.89|5.49|6.91|5.51|6.87|5.47|0
1691605500000|2023-08-09 18:25:00|6.9|5.5|6.88|5.48|6.9|5.5|6.87|5.47|0
1691605800000|2023-08-09 18:30:00|6.87|5.47|6.88|5.48|6.88|5.48|6.84|5.44|0
1691606100000|2023-08-09 18:35:00|6.87|5.47|6.86|5.46|6.88|5.48|6.85|5.45|0
1691606400000|2023-08-09 18:40:00|6.85|5.45|6.78|5.38|7.03|5.63|6.76|5.36|0
1691606700000|2023-08-09 18:45:00|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1691607000000|2023-08-09 18:50:00|6.78|5.38|6.81|5.41|6.81|5.41|6.77|5.37|0
1691607300000|2023-08-09 18:55:00|6.8|5.4|6.81|5.41|6.81|5.41|6.77|5.37|0
1691607600000|2023-08-09 19:00:00|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1691607900000|2023-08-09 19:05:00|6.8|5.4|6.87|5.47|6.87|5.47|6.8|5.4|0
1691608200000|2023-08-09 19:10:00|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1691608500000|2023-08-09 19:15:00|6.87|5.47|6.86|5.46|6.88|5.48|6.86|5.46|0
1691608800000|2023-08-09 19:20:00|6.87|5.47|6.83|5.43|6.87|5.47|6.82|5.42|0
1691609100000|2023-08-09 19:25:00|6.82|5.42|6.85|5.45|6.85|5.45|6.81|5.41|0
1691609400000|2023-08-09 19:30:00|6.86|5.46|6.88|5.48|6.88|5.48|6.84|5.44|0
1691609700000|2023-08-09 19:35:00|6.87|5.47|6.91|5.51|6.91|5.51|6.86|5.46|0
1691610000000|2023-08-09 19:40:00|6.9|5.5|6.93|5.53|6.93|5.53|6.89|5.49|0
1691610300000|2023-08-09 19:45:00|6.92|5.52|6.99|5.59|7.2|5.8|6.9|5.5|0
1691610600000|2023-08-09 19:50:00|6.98|5.58|6.99|5.59|7.01|5.61|6.95|5.55|0
1691610900000|2023-08-09 19:55:00|7|5.6|7.01|5.61|7.05|5.65|6.99|5.59|0
1691611200000|2023-08-09 20:00:00|7.02|5.62|6.97|5.57|7.02|5.62|6.96|5.56|0
1691611500000|2023-08-09 20:05:00|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1691611800000|2023-08-09 20:10:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1691612100000|2023-08-09 20:15:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1691612400000|2023-08-09 20:20:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1691612700000|2023-08-09 20:25:00|7.25|5.25|7.24|5.24|7.26|5.26|7.24|5.24|0
1691613000000|2023-08-09 20:30:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1691613300000|2023-08-09 20:35:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1691613600000|2023-08-09 20:40:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1691613900000|2023-08-09 20:45:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1691614200000|2023-08-09 20:50:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1691614500000|2023-08-09 20:55:00|7.25|5.25|7.24|5.24|7.26|5.26|7.24|5.24|0
1691615700000|2023-08-09 21:15:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1691616000000|2023-08-09 21:20:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1691617800000|2023-08-09 21:50:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1691618400000|2023-08-09 22:00:00|7.23|5.23|7.22|5.22|7.24|5.24|7.22|5.22|0
1691618700000|2023-08-09 22:05:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1691619300000|2023-08-09 22:15:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1691619600000|2023-08-09 22:20:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1691619900000|2023-08-09 22:25:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1691620200000|2023-08-09 22:30:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1691620800000|2023-08-09 22:40:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1691621100000|2023-08-09 22:45:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1691621400000|2023-08-09 22:50:00|7.21|5.21|7.21|5.21|7.21|5.21|7.2|5.2|0
1691621700000|2023-08-09 22:55:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1691622000000|2023-08-09 23:00:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1691622300000|2023-08-09 23:05:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1691622600000|2023-08-09 23:10:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1691622900000|2023-08-09 23:15:00|7.21|5.21|7.21|5.21|7.21|5.21|7.2|5.2|0
1691623200000|2023-08-09 23:20:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1691624100000|2023-08-09 23:35:00|7.2|5.2|7.2|5.2|7.2|5.2|7.2|5.2|0
1691624400000|2023-08-09 23:40:00|7.19|5.19|7.18|5.18|7.2|5.2|7.18|5.18|0
1691624700000|2023-08-09 23:45:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1691625000000|2023-08-09 23:50:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1691625300000|2023-08-09 23:55:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1691625600000|2023-08-10 00:00:00|7.2|5.2|7.18|5.18|7.2|5.2|7.18|5.18|0
1691625900000|2023-08-10 00:05:00|7.19|5.19|7.18|5.18|7.19|5.19|7.18|5.18|0
1691626200000|2023-08-10 00:10:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1691626500000|2023-08-10 00:15:00|7.2|5.2|7.18|5.18|7.2|5.2|7.18|5.18|0
1691626800000|2023-08-10 00:20:00|7.17|5.17|7.25|5.25|7.26|5.26|7.17|5.17|0
1691627400000|2023-08-10 00:30:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1691627700000|2023-08-10 00:35:00|7.26|5.26|7.25|5.25|7.26|5.26|7.24|5.24|0
1691628000000|2023-08-10 00:40:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1691628300000|2023-08-10 00:45:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1691628600000|2023-08-10 00:50:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1691628900000|2023-08-10 00:55:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1691629200000|2023-08-10 01:00:00|6.97|4.97|7.22|5.22|7.22|5.22|6.74|4.74|0
1691629500000|2023-08-10 01:05:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1691629800000|2023-08-10 01:10:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1691630100000|2023-08-10 01:15:00|7.23|5.23|7.22|5.22|7.23|5.23|7.21|5.21|0
1691630400000|2023-08-10 01:20:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1691630700000|2023-08-10 01:25:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1691631000000|2023-08-10 01:30:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1691631300000|2023-08-10 01:35:00|7.22|5.22|7.23|5.23|7.23|5.23|7.21|5.21|0
1691631600000|2023-08-10 01:40:00|7.22|5.22|7.24|5.24|7.25|5.25|7.22|5.22|0
1691631900000|2023-08-10 01:45:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1691632200000|2023-08-10 01:50:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1691632500000|2023-08-10 01:55:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1691632800000|2023-08-10 02:00:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1691633100000|2023-08-10 02:05:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1691633400000|2023-08-10 02:10:00|7.21|5.21|7.19|5.19|7.22|5.22|7.19|5.19|0
1691633700000|2023-08-10 02:15:00|7.2|5.2|7.2|5.2|7.2|5.2|7.19|5.19|0
1691634000000|2023-08-10 02:20:00|7.19|5.19|7.2|5.2|7.2|5.2|7.19|5.19|0
1691634300000|2023-08-10 02:25:00|7.19|5.19|7.18|5.18|7.2|5.2|7.18|5.18|0
1691634600000|2023-08-10 02:30:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1691635200000|2023-08-10 02:40:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1691635500000|2023-08-10 02:45:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1691635800000|2023-08-10 02:50:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1691636100000|2023-08-10 02:55:00|7.18|5.18|7.19|5.19|7.19|5.19|7.18|5.18|0
1691636400000|2023-08-10 03:00:00|7.18|5.18|7.17|5.17|7.18|5.18|7.17|5.17|0
1691636700000|2023-08-10 03:05:00|7.18|5.18|7.18|5.18|7.18|5.18|7.17|5.17|0
1691637000000|2023-08-10 03:10:00|7.17|5.17|7.17|5.17|7.18|5.18|7.17|5.17|0
1691637300000|2023-08-10 03:15:00|7.16|5.16|7.16|5.16|7.16|5.16|7.16|5.16|0
1691637600000|2023-08-10 03:20:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1691637900000|2023-08-10 03:25:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1691638200000|2023-08-10 03:30:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1691638500000|2023-08-10 03:35:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1691638800000|2023-08-10 03:40:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1691639100000|2023-08-10 03:45:00|7.17|5.17|7.17|5.17|7.17|5.17|7.16|5.16|0
1691639400000|2023-08-10 03:50:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1691639700000|2023-08-10 03:55:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1691640000000|2023-08-10 04:00:00|7.16|5.16|7.16|5.16|7.17|5.17|7.16|5.16|0
1691640300000|2023-08-10 04:05:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1691640600000|2023-08-10 04:10:00|7.16|5.16|7.16|5.16|7.16|5.16|7.16|5.16|0
1691641500000|2023-08-10 04:25:00|7.17|5.17|7.17|5.17|7.17|5.17|7.16|5.16|0
1691641800000|2023-08-10 04:30:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1691642100000|2023-08-10 04:35:00|7.16|5.16|7.17|5.17|7.17|5.17|7.16|5.16|0
1691643000000|2023-08-10 04:50:00|7.18|5.18|7.17|5.17|7.18|5.18|7.17|5.17|0
1691643300000|2023-08-10 04:55:00|7.18|5.18|7.18|5.18|7.18|5.18|7.17|5.17|0
1691643600000|2023-08-10 05:00:00|7.19|5.19|7.2|5.2|7.2|5.2|7.18|5.18|0
1691643900000|2023-08-10 05:05:00|7.19|5.19|7.2|5.2|7.2|5.2|7.19|5.19|0
1691644200000|2023-08-10 05:10:00|7.19|5.19|7.2|5.2|7.21|5.21|7.19|5.19|0
1691644500000|2023-08-10 05:15:00|7.21|5.21|7.19|5.19|7.21|5.21|7.19|5.19|0
1691644800000|2023-08-10 05:20:00|7.18|5.18|7.17|5.17|7.18|5.18|7.17|5.17|0
1691645100000|2023-08-10 05:25:00|7.18|5.18|7.17|5.17|7.18|5.18|7.17|5.17|0
1691645400000|2023-08-10 05:30:00|7.18|5.18|7.16|5.16|7.18|5.18|7.16|5.16|0
1691645700000|2023-08-10 05:35:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691646000000|2023-08-10 05:40:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691646300000|2023-08-10 05:45:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691646600000|2023-08-10 05:50:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1691646900000|2023-08-10 05:55:00|7.15|5.15|7.15|5.15|7.16|5.16|7.15|5.15|0
1691647200000|2023-08-10 06:00:00|7.16|5.16|7.14|5.14|7.16|5.16|7.13|5.13|0
1691647500000|2023-08-10 06:05:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1691647800000|2023-08-10 06:10:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1691648100000|2023-08-10 06:15:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1691648400000|2023-08-10 06:20:00|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1691648700000|2023-08-10 06:25:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1691649000000|2023-08-10 06:30:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1691649300000|2023-08-10 06:35:00|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1691649600000|2023-08-10 06:40:00|6.84|5.44|6.86|5.46|6.86|5.46|6.83|5.43|0
1691649900000|2023-08-10 06:45:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1691650200000|2023-08-10 06:50:00|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1691650500000|2023-08-10 06:55:00|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1691650800000|2023-08-10 07:00:00|6.85|5.45|6.81|5.41|6.86|5.46|6.81|5.41|0
1691651100000|2023-08-10 07:05:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1691651400000|2023-08-10 07:10:00|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1691651700000|2023-08-10 07:15:00|6.79|5.39|6.73|5.33|6.79|5.39|6.73|5.33|0
1691652000000|2023-08-10 07:20:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1691652300000|2023-08-10 07:25:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1691652600000|2023-08-10 07:30:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1691652900000|2023-08-10 07:35:00|6.71|5.31|6.75|5.35|6.75|5.35|6.71|5.31|0
1691653200000|2023-08-10 07:40:00|6.76|5.36|6.74|5.34|6.76|5.36|6.73|5.33|0
1691653500000|2023-08-10 07:45:00|6.73|5.33|6.74|5.34|6.75|5.35|6.72|5.32|0
1691653800000|2023-08-10 07:50:00|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1691654100000|2023-08-10 07:55:00|6.73|5.33|6.75|5.35|6.76|5.36|6.73|5.33|0
1691654400000|2023-08-10 08:00:00|6.76|5.36|6.78|5.38|6.78|5.38|6.75|5.35|0
1691654700000|2023-08-10 08:05:00|6.77|5.37|6.78|5.38|6.78|5.38|6.76|5.36|0
1691655000000|2023-08-10 08:10:00|6.79|5.39|6.86|5.46|6.93|5.53|6.78|5.38|0
1691655300000|2023-08-10 08:15:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1691655600000|2023-08-10 08:20:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1691655900000|2023-08-10 08:25:00|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1691656200000|2023-08-10 08:30:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1691656500000|2023-08-10 08:35:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1691656800000|2023-08-10 08:40:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1691657100000|2023-08-10 08:45:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1691657400000|2023-08-10 08:50:00|6.79|5.39|6.8|5.4|6.81|5.41|6.79|5.39|0
1691657700000|2023-08-10 08:55:00|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1691658000000|2023-08-10 09:00:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1691658300000|2023-08-10 09:05:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1691658600000|2023-08-10 09:10:00|6.81|5.41|6.71|5.31|6.82|5.42|6.71|5.31|0
1691658900000|2023-08-10 09:15:00|6.7|5.3|6.79|5.39|6.79|5.39|6.7|5.3|0
1691659200000|2023-08-10 09:20:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1691659500000|2023-08-10 09:25:00|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1691659800000|2023-08-10 09:30:00|6.8|5.4|6.71|5.31|6.81|5.41|6.7|5.3|0
1691660100000|2023-08-10 09:35:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1691660400000|2023-08-10 09:40:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1691660700000|2023-08-10 09:45:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1691661000000|2023-08-10 09:50:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1691661300000|2023-08-10 09:55:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1691661600000|2023-08-10 10:00:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1691661900000|2023-08-10 10:05:00|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1691662200000|2023-08-10 10:10:00|6.73|5.33|6.74|5.34|6.75|5.35|6.66|5.26|0
1691662500000|2023-08-10 10:15:00|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1691662800000|2023-08-10 10:20:00|6.75|5.35|6.75|5.35|6.75|5.35|6.74|5.34|0
1691663100000|2023-08-10 10:25:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1691663400000|2023-08-10 10:30:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1691664000000|2023-08-10 10:40:00|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1691664300000|2023-08-10 10:45:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1691664600000|2023-08-10 10:50:00|6.76|5.36|6.75|5.35|6.76|5.36|6.74|5.34|0
1691664900000|2023-08-10 10:55:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1691665200000|2023-08-10 11:00:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1691665500000|2023-08-10 11:05:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1691665800000|2023-08-10 11:10:00|6.68|5.28|6.68|5.28|6.7|5.3|6.68|5.28|0
1691666100000|2023-08-10 11:15:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1691666400000|2023-08-10 11:20:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1691666700000|2023-08-10 11:25:00|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1691667000000|2023-08-10 11:30:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1691667300000|2023-08-10 11:35:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1691667600000|2023-08-10 11:40:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1691667900000|2023-08-10 11:45:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1691668200000|2023-08-10 11:50:00|6.74|5.34|6.72|5.32|6.74|5.34|6.71|5.31|0
1691668500000|2023-08-10 11:55:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1691668800000|2023-08-10 12:00:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1691669100000|2023-08-10 12:05:00|6.7|5.3|6.7|5.3|6.72|5.32|6.7|5.3|0
1691669400000|2023-08-10 12:10:00|6.71|5.31|6.67|5.27|6.71|5.31|6.66|5.26|0
1691669700000|2023-08-10 12:15:00|6.66|5.26|6.68|5.28|6.69|5.29|6.65|5.25|0
1691670000000|2023-08-10 12:20:00|6.69|5.29|6.67|5.27|6.7|5.3|6.67|5.27|0
1691670300000|2023-08-10 12:25:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1691670600000|2023-08-10 12:30:00|6.72|5.32|6.64|5.24|6.72|5.32|6.4|5|0
1691670900000|2023-08-10 12:35:00|6.63|5.23|6.66|5.26|6.66|5.26|6.56|5.16|0
1691671200000|2023-08-10 12:40:00|6.53|5.13|6.69|5.29|6.76|5.36|6.53|5.13|0
1691671500000|2023-08-10 12:45:00|6.7|5.3|6.53|5.13|6.71|5.31|6.51|5.11|0
1691671800000|2023-08-10 12:50:00|6.54|5.14|6.51|5.11|6.56|5.16|6.5|5.1|0
1691672100000|2023-08-10 12:55:00|6.5|5.1|6.48|5.08|6.54|5.14|6.48|5.08|0
1691672400000|2023-08-10 13:00:00|6.47|5.07|6.46|5.06|6.49|5.09|6.46|5.06|0
1691672700000|2023-08-10 13:05:00|6.45|5.05|6.56|5.16|6.7|5.3|6.44|5.04|0
1691673000000|2023-08-10 13:10:00|6.57|5.17|6.58|5.18|6.6|5.2|6.56|5.16|0
1691673300000|2023-08-10 13:15:00|6.57|5.17|6.57|5.17|6.59|5.19|6.55|5.15|0
1691673600000|2023-08-10 13:20:00|6.58|5.18|6.61|5.21|6.62|5.22|6.56|5.16|0
1691673900000|2023-08-10 13:25:00|6.6|5.2|6.64|5.24|6.65|5.25|6.6|5.2|0
1691674200000|2023-08-10 13:30:00|6.63|5.23|6.42|5.02|6.65|5.25|6.42|5.02|0
1691674500000|2023-08-10 13:35:00|6.41|5.01|6.38|4.98|6.42|5.02|6.36|4.96|0
1691674800000|2023-08-10 13:40:00|6.37|4.97|6.4|5|6.41|5.01|6.36|4.96|0
1691675100000|2023-08-10 13:45:00|6.38|4.98|6.31|4.91|6.38|4.98|6.29|4.89|0
1691675400000|2023-08-10 13:50:00|6.32|4.92|6.29|4.89|6.33|4.93|6.29|4.89|0
1691675700000|2023-08-10 13:55:00|6.28|4.88|6.4|5|6.5|5.1|6.27|4.87|0
1691676000000|2023-08-10 14:00:00|6.39|4.99|6.38|4.98|6.39|4.99|6.35|4.95|0
1691676300000|2023-08-10 14:05:00|6.39|4.99|6.45|5.05|6.46|5.06|6.38|4.98|0
1691676600000|2023-08-10 14:10:00|6.46|5.06|6.47|5.07|6.49|5.09|6.44|5.04|0
1691676900000|2023-08-10 14:15:00|6.46|5.06|6.48|5.08|6.49|5.09|6.44|5.04|0
1691677200000|2023-08-10 14:20:00|6.49|5.09|6.47|5.07|6.52|5.12|6.47|5.07|0
1691677500000|2023-08-10 14:25:00|6.48|5.08|6.49|5.09|6.52|5.12|6.48|5.08|0
1691677800000|2023-08-10 14:30:00|6.5|5.1|6.47|5.07|6.5|5.1|6.46|5.06|0
1691678100000|2023-08-10 14:35:00|6.48|5.08|6.55|5.15|6.58|5.18|6.47|5.07|0
1691678400000|2023-08-10 14:40:00|6.56|5.16|6.61|5.21|6.62|5.22|6.56|5.16|0
1691678700000|2023-08-10 14:45:00|6.62|5.22|6.66|5.26|6.71|5.31|6.62|5.22|0
1691679000000|2023-08-10 14:50:00|6.67|5.27|6.58|5.18|6.7|5.3|6.39|4.99|0
1691679300000|2023-08-10 14:55:00|6.57|5.17|6.59|5.19|6.59|5.19|6.54|5.14|0
1691679600000|2023-08-10 15:00:00|6.58|5.18|6.66|5.26|6.68|5.28|6.58|5.18|0
1691679900000|2023-08-10 15:05:00|6.67|5.27|6.66|5.26|6.72|5.32|6.62|5.22|0
1691680200000|2023-08-10 15:10:00|6.65|5.25|6.66|5.26|6.67|5.27|6.62|5.22|0
1691680500000|2023-08-10 15:15:00|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1691680800000|2023-08-10 15:20:00|6.69|5.29|6.72|5.32|6.75|5.35|6.69|5.29|0
1691681100000|2023-08-10 15:25:00|6.71|5.31|6.65|5.25|6.71|5.31|6.65|5.25|0
1691681400000|2023-08-10 15:30:00|6.66|5.26|6.61|5.21|6.68|5.28|6.61|5.21|0
1691681700000|2023-08-10 15:35:00|6.62|5.22|6.57|5.17|6.63|5.23|6.57|5.17|0
1691682000000|2023-08-10 15:40:00|6.58|5.18|6.66|5.26|6.68|5.28|6.57|5.17|0
1691682300000|2023-08-10 15:45:00|6.67|5.27|6.72|5.32|6.75|5.35|6.67|5.27|0
1691682600000|2023-08-10 15:50:00|6.73|5.33|6.79|5.39|6.82|5.42|6.73|5.33|0
1691682900000|2023-08-10 15:55:00|6.78|5.38|6.74|5.34|6.81|5.41|6.74|5.34|0
1691683200000|2023-08-10 16:00:00|6.75|5.35|6.76|5.36|6.79|5.39|6.74|5.34|0
1691683500000|2023-08-10 16:05:00|6.75|5.35|6.78|5.38|6.78|5.38|6.73|5.33|0
1691683800000|2023-08-10 16:10:00|6.77|5.37|6.79|5.39|6.82|5.42|6.76|5.36|0
1691684100000|2023-08-10 16:15:00|6.8|5.4|6.8|5.4|6.82|5.42|6.78|5.38|0
1691684400000|2023-08-10 16:20:00|6.81|5.41|6.71|5.31|6.93|5.53|5.77|4.37|0
1691684700000|2023-08-10 16:25:00|6.72|5.32|6.72|5.32|6.8|5.4|6.72|5.32|0
1691685000000|2023-08-10 16:30:00|6.73|5.33|6.71|5.31|6.74|5.34|6.7|5.3|0
1691685300000|2023-08-10 16:35:00|6.7|5.3|6.65|5.25|6.74|5.34|6.65|5.25|0
1691685600000|2023-08-10 16:40:00|6.66|5.26|6.65|5.25|6.69|5.29|6.65|5.25|0
1691685900000|2023-08-10 16:45:00|6.66|5.26|6.63|5.23|6.66|5.26|6.61|5.21|0
1691686200000|2023-08-10 16:50:00|6.64|5.24|6.72|5.32|6.73|5.33|6.63|5.23|0
1691686500000|2023-08-10 16:55:00|6.71|5.31|6.79|5.39|6.82|5.42|6.71|5.31|0
1691686800000|2023-08-10 17:00:00|6.8|5.4|6.77|5.37|6.81|5.41|6.76|5.36|0
1691687100000|2023-08-10 17:05:00|6.76|5.36|6.74|5.34|6.77|5.37|6.73|5.33|0
1691687400000|2023-08-10 17:10:00|6.75|5.35|6.74|5.34|6.77|5.37|6.73|5.33|0
1691687700000|2023-08-10 17:15:00|6.73|5.33|6.77|5.37|6.78|5.38|6.73|5.33|0
1691688000000|2023-08-10 17:20:00|6.78|5.38|6.81|5.41|6.84|5.44|6.77|5.37|0
1691688300000|2023-08-10 17:25:00|6.8|5.4|6.81|5.41|6.83|5.43|6.79|5.39|0
1691688600000|2023-08-10 17:30:00|6.83|5.43|6.8|5.4|6.85|5.45|6.8|5.4|0
1691688900000|2023-08-10 17:35:00|6.81|5.41|6.83|5.43|6.85|5.45|6.81|5.41|0
1691689200000|2023-08-10 17:40:00|6.82|5.42|6.8|5.4|6.98|5.58|6.77|5.37|0
1691689500000|2023-08-10 17:45:00|6.79|5.39|6.75|5.35|6.8|5.4|6.71|5.31|0
1691689800000|2023-08-10 17:50:00|6.76|5.36|6.77|5.37|6.77|5.37|6.72|5.32|0
1691690100000|2023-08-10 17:55:00|6.78|5.38|6.96|5.56|6.97|5.57|6.78|5.38|0
1691690400000|2023-08-10 18:00:00|6.95|5.55|6.91|5.51|6.96|5.56|6.9|5.5|0
1691690700000|2023-08-10 18:05:00|6.9|5.5|6.84|5.44|6.9|5.5|6.82|5.42|0
1691691000000|2023-08-10 18:10:00|6.83|5.43|6.76|5.36|6.84|5.44|6.76|5.36|0
1691691300000|2023-08-10 18:15:00|6.67|5.27|6.78|5.38|6.8|5.4|6.66|5.26|0
1691691600000|2023-08-10 18:20:00|6.79|5.39|6.76|5.36|6.8|5.4|6.75|5.35|0
1691691900000|2023-08-10 18:25:00|6.75|5.35|6.79|5.39|6.8|5.4|6.75|5.35|0
1691692200000|2023-08-10 18:30:00|6.78|5.38|6.81|5.41|6.81|5.41|6.76|5.36|0
1691692500000|2023-08-10 18:35:00|6.8|5.4|6.79|5.39|6.83|5.43|6.79|5.39|0
1691692800000|2023-08-10 18:40:00|6.78|5.38|6.8|5.4|6.84|5.44|6.78|5.38|0
1691693100000|2023-08-10 18:45:00|6.79|5.39|6.76|5.36|6.81|5.41|6.74|5.34|0
1691693400000|2023-08-10 18:50:00|6.77|5.37|6.71|5.31|6.77|5.37|6.7|5.3|0
1691693700000|2023-08-10 18:55:00|6.7|5.3|6.68|5.28|6.72|5.32|6.68|5.28|0
1691694000000|2023-08-10 19:00:00|6.69|5.29|6.75|5.35|6.78|5.38|6.69|5.29|0
1691694300000|2023-08-10 19:05:00|6.74|5.34|6.74|5.34|6.76|5.36|6.73|5.33|0
1691694600000|2023-08-10 19:10:00|6.73|5.33|6.71|5.31|6.74|5.34|6.7|5.3|0
1691694900000|2023-08-10 19:15:00|6.72|5.32|6.71|5.31|6.72|5.32|6.69|5.29|0
1691695200000|2023-08-10 19:20:00|6.7|5.3|6.76|5.36|6.77|5.37|6.69|5.29|0
1691695500000|2023-08-10 19:25:00|6.75|5.35|6.76|5.36|6.8|5.4|6.73|5.33|0
1691695800000|2023-08-10 19:30:00|6.78|5.38|6.81|5.41|6.82|5.42|6.77|5.37|0
1691696100000|2023-08-10 19:35:00|6.82|5.42|6.82|5.42|6.83|5.43|6.79|5.39|0
1691696400000|2023-08-10 19:40:00|6.83|5.43|6.87|5.47|6.87|5.47|6.81|5.41|0
1691696700000|2023-08-10 19:45:00|6.86|5.46|6.82|5.42|6.88|5.48|6.78|5.38|0
1691697000000|2023-08-10 19:50:00|6.83|5.43|6.79|5.39|6.84|5.44|6.77|5.37|0
1691697300000|2023-08-10 19:55:00|6.8|5.4|6.8|5.4|6.81|5.41|6.77|5.37|0
1691697600000|2023-08-10 20:00:00|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1691697900000|2023-08-10 20:05:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1691698200000|2023-08-10 20:10:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1691698500000|2023-08-10 20:15:00|7.09|5.09|7.09|5.09|7.09|5.09|7.09|5.09|0
1691698800000|2023-08-10 20:20:00|7.08|5.08|7.08|5.08|7.09|5.09|7.08|5.08|0
1691699100000|2023-08-10 20:25:00|7.07|5.07|7.07|5.07|7.08|5.08|7.07|5.07|0
1691699400000|2023-08-10 20:30:00|7.08|5.08|7.06|5.06|7.08|5.08|7.06|5.06|0
1691699700000|2023-08-10 20:35:00|7.07|5.07|7.07|5.07|7.07|5.07|7.06|5.06|0
1691700000000|2023-08-10 20:40:00|7.08|5.08|7.08|5.08|7.08|5.08|7.07|5.07|0
1691700600000|2023-08-10 20:50:00|7.07|5.07|7.07|5.07|7.08|5.08|7.07|5.07|0
1691700900000|2023-08-10 20:55:00|7.08|5.08|7.07|5.07|7.08|5.08|7.07|5.07|0
1691703000000|2023-08-10 21:30:00|7.08|5.08|7.08|5.08|7.08|5.08|7.08|5.08|0
1691703300000|2023-08-10 21:35:00|7.07|5.07|7.08|5.08|7.08|5.08|7.07|5.07|0
1691703600000|2023-08-10 21:40:00|7.07|5.07|7.07|5.07|7.07|5.07|7.07|5.07|0
1691704800000|2023-08-10 22:00:00|7.06|5.06|7.04|5.04|7.06|5.06|7.04|5.04|0
1691705100000|2023-08-10 22:05:00|7.05|5.05|7.05|5.05|7.05|5.05|7.04|5.04|0
1691705400000|2023-08-10 22:10:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1691705700000|2023-08-10 22:15:00|7.03|5.03|7.05|5.05|7.05|5.05|7.03|5.03|0
1691706000000|2023-08-10 22:20:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1691706300000|2023-08-10 22:25:00|7.05|5.05|7.02|5.02|7.05|5.05|7.02|5.02|0
1691706600000|2023-08-10 22:30:00|7.03|5.03|7.03|5.03|7.03|5.03|7.03|5.03|0
1691706900000|2023-08-10 22:35:00|7.04|5.04|7.03|5.03|7.04|5.04|7.03|5.03|0
1691707200000|2023-08-10 22:40:00|7.04|5.04|7.03|5.03|7.04|5.04|7.03|5.03|0
1691707500000|2023-08-10 22:45:00|7.02|5.02|7.03|5.03|7.03|5.03|7.02|5.02|0
1691708400000|2023-08-10 23:00:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1691708700000|2023-08-10 23:05:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1691709000000|2023-08-10 23:10:00|7.05|5.05|7.03|5.03|7.05|5.05|7.03|5.03|0
1691709300000|2023-08-10 23:15:00|7.04|5.04|7.03|5.03|7.04|5.04|7.03|5.03|0
1691709900000|2023-08-10 23:25:00|7.02|5.02|7.02|5.02|7.03|5.03|7.02|5.02|0
1691710200000|2023-08-10 23:30:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1691710500000|2023-08-10 23:35:00|7|5|7.01|5.01|7.01|5.01|7|5|0
1691711100000|2023-08-10 23:45:00|7|5|7|5|7.01|5.01|7|5|0
1691711400000|2023-08-10 23:50:00|7.01|5.01|7.02|5.02|7.02|5.02|7.01|5.01|0
1691711700000|2023-08-10 23:55:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1691712000000|2023-08-11 00:00:00|7.02|5.02|7.01|5.01|7.02|5.02|7.01|5.01|0
1691712600000|2023-08-11 00:10:00|7|5|7|5|7.01|5.01|7|5|0
1691712900000|2023-08-11 00:15:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1691713200000|2023-08-11 00:20:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1691713800000|2023-08-11 00:30:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1691714100000|2023-08-11 00:35:00|7|5|6.74|4.74|7.23|5.23|6.74|4.74|0
1691714400000|2023-08-11 00:40:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1691714700000|2023-08-11 00:45:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1691715000000|2023-08-11 00:50:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1691715300000|2023-08-11 00:55:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1691715600000|2023-08-11 01:00:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1691715900000|2023-08-11 01:05:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1691716200000|2023-08-11 01:10:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1691716500000|2023-08-11 01:15:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1691716800000|2023-08-11 01:20:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1691717100000|2023-08-11 01:25:00|6.72|4.72|6.73|4.73|6.73|4.73|6.72|4.72|0
1691717400000|2023-08-11 01:30:00|6.72|4.72|6.75|4.75|6.75|4.75|6.72|4.72|0
1691717700000|2023-08-11 01:35:00|6.74|4.74|6.73|4.73|6.75|4.75|6.73|4.73|0
1691718000000|2023-08-11 01:40:00|6.74|4.74|6.74|4.74|6.74|4.74|6.73|4.73|0
1691718300000|2023-08-11 01:45:00|6.75|4.75|6.73|4.73|6.75|4.75|6.73|4.73|0
1691718600000|2023-08-11 01:50:00|6.74|4.74|6.74|4.74|6.74|4.74|6.73|4.73|0
1691718900000|2023-08-11 01:55:00|6.75|4.75|6.75|4.75|6.75|4.75|6.75|4.75|0
1691719200000|2023-08-11 02:00:00|6.76|4.76|6.76|4.76|6.77|4.77|6.75|4.75|0
1691719500000|2023-08-11 02:05:00|6.77|4.77|6.76|4.76|6.77|4.77|6.75|4.75|0
1691719800000|2023-08-11 02:10:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1691720400000|2023-08-11 02:20:00|6.76|4.76|6.78|4.78|6.79|4.79|6.76|4.76|0
1691720700000|2023-08-11 02:25:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1691721000000|2023-08-11 02:30:00|6.8|4.8|6.78|4.78|6.8|4.8|6.78|4.78|0
1691721300000|2023-08-11 02:35:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1691721600000|2023-08-11 02:40:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1691722200000|2023-08-11 02:50:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1691722500000|2023-08-11 02:55:00|6.8|4.8|6.78|4.78|6.8|4.8|6.78|4.78|0
1691722800000|2023-08-11 03:00:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1691723100000|2023-08-11 03:05:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1691723700000|2023-08-11 03:15:00|6.78|4.78|6.77|4.77|6.79|4.79|6.77|4.77|0
1691724000000|2023-08-11 03:20:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1691724300000|2023-08-11 03:25:00|6.77|4.77|6.77|4.77|6.78|4.78|6.76|4.76|0
1691724600000|2023-08-11 03:30:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1691724900000|2023-08-11 03:35:00|6.78|4.78|6.81|4.81|6.82|4.82|6.77|4.77|0
1691725200000|2023-08-11 03:40:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1691725500000|2023-08-11 03:45:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1691725800000|2023-08-11 03:50:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1691726100000|2023-08-11 03:55:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1691726400000|2023-08-11 04:00:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1691726700000|2023-08-11 04:05:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1691727000000|2023-08-11 04:10:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1691727300000|2023-08-11 04:15:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1691727600000|2023-08-11 04:20:00|6.82|4.82|6.82|4.82|6.83|4.83|6.82|4.82|0
1691727900000|2023-08-11 04:25:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1691728200000|2023-08-11 04:30:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1691728500000|2023-08-11 04:35:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1691728800000|2023-08-11 04:40:00|6.81|4.81|6.82|4.82|6.82|4.82|6.81|4.81|0
1691729400000|2023-08-11 04:50:00|6.83|4.83|6.83|4.83|6.83|4.83|6.82|4.82|0
1691729700000|2023-08-11 04:55:00|6.82|4.82|6.82|4.82|6.83|4.83|6.82|4.82|0
1691730000000|2023-08-11 05:00:00|6.83|4.83|6.82|4.82|6.83|4.83|6.81|4.81|0
1691730300000|2023-08-11 05:05:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1691730600000|2023-08-11 05:10:00|6.83|4.83|6.83|4.83|6.83|4.83|6.82|4.82|0
1691730900000|2023-08-11 05:15:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1691731200000|2023-08-11 05:20:00|6.82|4.82|6.79|4.79|6.82|4.82|6.79|4.79|0
1691731500000|2023-08-11 05:25:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1691731800000|2023-08-11 05:30:00|6.8|4.8|6.78|4.78|6.8|4.8|6.78|4.78|0
1691732100000|2023-08-11 05:35:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1691732400000|2023-08-11 05:40:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1691732700000|2023-08-11 05:45:00|6.78|4.78|6.77|4.77|6.78|4.78|6.76|4.76|0
1691733000000|2023-08-11 05:50:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1691733300000|2023-08-11 05:55:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1691733600000|2023-08-11 06:00:00|6.76|4.76|6.8|4.8|6.8|4.8|6.76|4.76|0
1691733900000|2023-08-11 06:05:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1691734200000|2023-08-11 06:10:00|6.48|5.08|6.47|5.07|6.48|5.08|6.46|5.06|0
1691734500000|2023-08-11 06:15:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1691734800000|2023-08-11 06:20:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1691735100000|2023-08-11 06:25:00|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1691735400000|2023-08-11 06:30:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1691735700000|2023-08-11 06:35:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1691736000000|2023-08-11 06:40:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1691736300000|2023-08-11 06:45:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1691736600000|2023-08-11 06:50:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1691736900000|2023-08-11 06:55:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1691737200000|2023-08-11 07:00:00|6.44|5.04|6.44|5.04|6.47|5.07|6.44|5.04|0
1691737500000|2023-08-11 07:05:00|6.45|5.05|6.44|5.04|6.46|5.06|6.43|5.03|0
1691737800000|2023-08-11 07:10:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1691738100000|2023-08-11 07:15:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1691738400000|2023-08-11 07:20:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1691738700000|2023-08-11 07:25:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1691739000000|2023-08-11 07:30:00|6.4|5|6.42|5.02|6.43|5.03|6.4|5|0
1691739300000|2023-08-11 07:35:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1691739600000|2023-08-11 07:40:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1691739900000|2023-08-11 07:45:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1691740200000|2023-08-11 07:50:00|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1691740500000|2023-08-11 07:55:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1691740800000|2023-08-11 08:00:00|6.47|5.07|6.4|5|6.47|5.07|6.39|4.99|0
1691741100000|2023-08-11 08:05:00|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1691741400000|2023-08-11 08:10:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1691741700000|2023-08-11 08:15:00|6.44|5.04|6.42|5.02|6.44|5.04|6.41|5.01|0
1691742000000|2023-08-11 08:20:00|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1691742300000|2023-08-11 08:25:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1691742600000|2023-08-11 08:30:00|6.44|5.04|6.47|5.07|6.48|5.08|6.44|5.04|0
1691742900000|2023-08-11 08:35:00|6.46|5.06|6.5|5.1|6.5|5.1|6.46|5.06|0
1691743200000|2023-08-11 08:40:00|6.49|5.09|6.47|5.07|6.5|5.1|6.47|5.07|0
1691743500000|2023-08-11 08:45:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1691743800000|2023-08-11 08:50:00|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1691744100000|2023-08-11 08:55:00|6.45|5.05|6.46|5.06|6.47|5.07|6.44|5.04|0
1691744400000|2023-08-11 09:00:00|6.45|5.05|6.44|5.04|6.46|5.06|6.43|5.03|0
1691744700000|2023-08-11 09:05:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1691745000000|2023-08-11 09:10:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1691745300000|2023-08-11 09:15:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1691745600000|2023-08-11 09:20:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1691745900000|2023-08-11 09:25:00|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1691746200000|2023-08-11 09:30:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1691746500000|2023-08-11 09:35:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1691746800000|2023-08-11 09:40:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1691747100000|2023-08-11 09:45:00|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1691747400000|2023-08-11 09:50:00|6.45|5.05|6.49|5.09|6.5|5.1|6.44|5.04|0
1691747700000|2023-08-11 09:55:00|6.5|5.1|6.47|5.07|6.51|5.11|6.47|5.07|0
1691748000000|2023-08-11 10:00:00|6.48|5.08|6.46|5.06|6.49|5.09|6.46|5.06|0
1691748300000|2023-08-11 10:05:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1691748600000|2023-08-11 10:10:00|6.44|5.04|6.44|5.04|6.45|5.05|6.37|4.97|0
1691748900000|2023-08-11 10:15:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1691749200000|2023-08-11 10:20:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1691749500000|2023-08-11 10:25:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1691749800000|2023-08-11 10:30:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1691750100000|2023-08-11 10:35:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1691750400000|2023-08-11 10:40:00|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1691750700000|2023-08-11 10:45:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1691751000000|2023-08-11 10:50:00|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1691751300000|2023-08-11 10:55:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1691751600000|2023-08-11 11:00:00|6.44|5.04|6.41|5.01|6.45|5.05|6.41|5.01|0
1691751900000|2023-08-11 11:05:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1691752200000|2023-08-11 11:10:00|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1691752500000|2023-08-11 11:15:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1691752800000|2023-08-11 11:20:00|6.41|5.01|6.42|5.02|6.43|5.03|6.4|5|0
1691753100000|2023-08-11 11:25:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1691753400000|2023-08-11 11:30:00|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1691753700000|2023-08-11 11:35:00|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1691754000000|2023-08-11 11:40:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1691754300000|2023-08-11 11:45:00|6.44|5.04|6.43|5.03|6.44|5.04|6.41|5.01|0
1691754600000|2023-08-11 11:50:00|6.42|5.02|6.45|5.05|6.45|5.05|6.42|5.02|0
1691754900000|2023-08-11 11:55:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1691755200000|2023-08-11 12:00:00|6.45|5.05|6.42|5.02|6.45|5.05|6.4|5|0
1691755500000|2023-08-11 12:05:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1691755800000|2023-08-11 12:10:00|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1691756100000|2023-08-11 12:15:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1691756400000|2023-08-11 12:20:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1691756700000|2023-08-11 12:25:00|6.43|5.03|6.42|5.02|6.45|5.05|6.42|5.02|0
1691757000000|2023-08-11 12:30:00|6.43|5.03|6.54|5.14|6.55|5.15|6.43|5.03|0
1691757300000|2023-08-11 12:35:00|6.4|5|6.47|5.07|6.49|5.09|6.4|5|0
1691757600000|2023-08-11 12:40:00|6.48|5.08|6.46|5.06|6.49|5.09|6.42|5.02|0
1691757900000|2023-08-11 12:45:00|6.47|5.07|6.53|5.13|6.53|5.13|6.47|5.07|0
1691758200000|2023-08-11 12:50:00|6.52|5.12|6.53|5.13|6.54|5.14|6.5|5.1|0
1691758500000|2023-08-11 12:55:00|6.52|5.12|6.53|5.13|6.54|5.14|6.51|5.11|0
1691758800000|2023-08-11 13:00:00|6.54|5.14|6.66|5.26|6.69|5.29|6.44|5.04|0
1691759100000|2023-08-11 13:05:00|6.65|5.25|6.64|5.24|6.67|5.27|6.63|5.23|0
1691759400000|2023-08-11 13:10:00|6.63|5.23|6.65|5.25|6.66|5.26|6.63|5.23|0
1691759700000|2023-08-11 13:15:00|6.66|5.26|6.67|5.27|6.69|5.29|6.65|5.25|0
1691760000000|2023-08-11 13:20:00|6.66|5.26|6.69|5.29|6.69|5.29|6.66|5.26|0
1691760300000|2023-08-11 13:25:00|6.68|5.28|6.73|5.33|6.73|5.33|6.68|5.28|0
1691760600000|2023-08-11 13:30:00|6.71|5.31|6.64|5.24|6.79|5.39|6.64|5.24|0
1691760900000|2023-08-11 13:35:00|6.63|5.23|6.66|5.26|6.74|5.34|6.58|5.18|0
1691761200000|2023-08-11 13:40:00|6.65|5.25|6.7|5.3|6.73|5.33|6.65|5.25|0
1691761500000|2023-08-11 13:45:00|6.71|5.31|6.71|5.31|6.75|5.35|6.68|5.28|0
1691761800000|2023-08-11 13:50:00|6.7|5.3|6.69|5.29|6.73|5.33|6.67|5.27|0
1691762100000|2023-08-11 13:55:00|6.68|5.28|6.7|5.3|6.71|5.31|6.6|5.2|0
1691762400000|2023-08-11 14:00:00|6.67|5.27|6.6|5.2|6.67|5.27|6.57|5.17|0
1691762700000|2023-08-11 14:05:00|6.59|5.19|6.6|5.2|6.63|5.23|6.57|5.17|0
1691763000000|2023-08-11 14:10:00|6.59|5.19|6.57|5.17|6.66|5.26|6.56|5.16|0
1691763300000|2023-08-11 14:15:00|6.56|5.16|6.53|5.13|6.56|5.16|6.51|5.11|0
1691763600000|2023-08-11 14:20:00|6.52|5.12|6.46|5.06|6.52|5.12|6.44|5.04|0
1691763900000|2023-08-11 14:25:00|6.47|5.07|6.5|5.1|6.51|5.11|6.46|5.06|0
1691764200000|2023-08-11 14:30:00|6.49|5.09|6.54|5.14|6.54|5.14|6.48|5.08|0
1691764500000|2023-08-11 14:35:00|6.55|5.15|6.46|5.06|6.55|5.15|6.46|5.06|0
1691764800000|2023-08-11 14:40:00|6.47|5.07|6.49|5.09|6.5|5.1|6.44|5.04|0
1691765100000|2023-08-11 14:45:00|6.48|5.08|6.5|5.1|6.52|5.12|6.47|5.07|0
1691765400000|2023-08-11 14:50:00|6.51|5.11|6.58|5.18|6.59|5.19|6.5|5.1|0
1691765700000|2023-08-11 14:55:00|6.57|5.17|6.58|5.18|6.59|5.19|6.55|5.15|0
1691766000000|2023-08-11 15:00:00|6.57|5.17|6.55|5.15|6.58|5.18|6.54|5.14|0
1691766300000|2023-08-11 15:05:00|6.56|5.16|6.6|5.2|6.61|5.21|6.55|5.15|0
1691766600000|2023-08-11 15:10:00|6.59|5.19|6.63|5.23|6.64|5.24|6.59|5.19|0
1691766900000|2023-08-11 15:15:00|6.64|5.24|6.64|5.24|6.66|5.26|6.63|5.23|0
1691767200000|2023-08-11 15:20:00|6.65|5.25|6.65|5.25|6.66|5.26|6.61|5.21|0
1691767500000|2023-08-11 15:25:00|6.66|5.26|6.65|5.25|6.66|5.26|6.63|5.23|0
1691767800000|2023-08-11 15:30:00|6.66|5.26|6.67|5.27|6.68|5.28|6.63|5.23|0
1691768100000|2023-08-11 15:35:00|6.66|5.26|6.65|5.25|6.67|5.27|6.61|5.21|0
1691768400000|2023-08-11 15:40:00|6.64|5.24|6.63|5.23|6.67|5.27|6.63|5.23|0
1691768700000|2023-08-11 15:45:00|6.62|5.22|6.65|5.25|6.66|5.26|6.62|5.22|0
1691769000000|2023-08-11 15:50:00|6.64|5.24|6.65|5.25|6.67|5.27|6.64|5.24|0
1691769300000|2023-08-11 15:55:00|6.66|5.26|6.57|5.17|6.66|5.26|6.57|5.17|0
1691769600000|2023-08-11 16:00:00|6.56|5.16|6.57|5.17|6.59|5.19|6.55|5.15|0
1691769900000|2023-08-11 16:05:00|6.56|5.16|6.56|5.16|6.57|5.17|6.53|5.13|0
1691770200000|2023-08-11 16:10:00|6.57|5.17|6.53|5.13|6.57|5.17|6.53|5.13|0
1691770500000|2023-08-11 16:15:00|6.52|5.12|6.55|5.15|6.55|5.15|6.51|5.11|0
1691770800000|2023-08-11 16:20:00|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1691771100000|2023-08-11 16:25:00|6.58|5.18|6.6|5.2|6.63|5.23|6.57|5.17|0
1691771400000|2023-08-11 16:30:00|6.59|5.19|6.57|5.17|6.59|5.19|6.56|5.16|0
1691771700000|2023-08-11 16:35:00|6.58|5.18|6.61|5.21|6.62|5.22|6.58|5.18|0
1691772000000|2023-08-11 16:40:00|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1691772300000|2023-08-11 16:45:00|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1691772600000|2023-08-11 16:50:00|6.65|5.25|6.63|5.23|6.65|5.25|6.62|5.22|0
1691772900000|2023-08-11 16:55:00|6.64|5.24|6.63|5.23|6.65|5.25|6.63|5.23|0
1691773200000|2023-08-11 17:00:00|6.62|5.22|6.6|5.2|6.62|5.22|6.59|5.19|0
1691773500000|2023-08-11 17:05:00|6.61|5.21|6.64|5.24|6.65|5.25|6.61|5.21|0
1691773800000|2023-08-11 17:10:00|6.65|5.25|6.64|5.24|6.65|5.25|6.62|5.22|0
1691774100000|2023-08-11 17:15:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1691774400000|2023-08-11 17:20:00|6.61|5.21|6.41|5.01|6.61|5.21|6.4|5|0
1691774700000|2023-08-11 17:25:00|6.42|5.02|6.36|4.96|6.42|5.02|6.36|4.96|0
1691775000000|2023-08-11 17:30:00|6.37|4.97|6.37|4.97|6.38|4.98|6.35|4.95|0
1691775300000|2023-08-11 17:35:00|6.36|4.96|6.38|4.98|6.4|5|6.36|4.96|0
1691775600000|2023-08-11 17:40:00|6.37|4.97|6.42|5.02|6.44|5.04|6.37|4.97|0
1691775900000|2023-08-11 17:45:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1691776200000|2023-08-11 17:50:00|6.43|5.03|6.44|5.04|6.46|5.06|6.43|5.03|0
1691776500000|2023-08-11 17:55:00|6.45|5.05|6.41|5.01|6.46|5.06|6.4|5|0
1691776800000|2023-08-11 18:00:00|6.42|5.02|6.43|5.03|6.52|5.12|6.38|4.98|0
1691777100000|2023-08-11 18:05:00|6.42|5.02|6.42|5.02|6.42|5.02|6.39|4.99|0
1691777400000|2023-08-11 18:10:00|6.41|5.01|6.42|5.02|6.44|5.04|6.41|5.01|0
1691777700000|2023-08-11 18:15:00|6.41|5.01|6.39|4.99|6.42|5.02|6.38|4.98|0
1691778000000|2023-08-11 18:20:00|6.4|5|6.37|4.97|6.42|5.02|6.37|4.97|0
1691778300000|2023-08-11 18:25:00|6.36|4.96|6.37|4.97|6.37|4.97|6.34|4.94|0
1691778600000|2023-08-11 18:30:00|6.36|4.96|6.36|4.96|6.37|4.97|6.31|4.91|0
1691778900000|2023-08-11 18:35:00|6.37|4.97|6.34|4.94|6.39|4.99|6.34|4.94|0
1691779200000|2023-08-11 18:40:00|6.33|4.93|6.36|4.96|6.37|4.97|6.33|4.93|0
1691779500000|2023-08-11 18:45:00|6.35|4.95|6.33|4.93|6.36|4.96|6.32|4.92|0
1691779800000|2023-08-11 18:50:00|6.32|4.92|6.33|4.93|6.35|4.95|6.32|4.92|0
1691780100000|2023-08-11 18:55:00|6.32|4.92|6.32|4.92|6.34|4.94|6.31|4.91|0
1691780400000|2023-08-11 19:00:00|6.33|4.93|6.35|4.95|6.38|4.98|6.32|4.92|0
1691780700000|2023-08-11 19:05:00|6.34|4.94|6.4|5|6.4|5|6.34|4.94|0
1691781000000|2023-08-11 19:10:00|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1691781300000|2023-08-11 19:15:00|6.39|4.99|6.36|4.96|6.39|4.99|6.35|4.95|0
1691781600000|2023-08-11 19:20:00|6.35|4.95|6.34|4.94|6.38|4.98|6.34|4.94|0
1691781900000|2023-08-11 19:25:00|6.33|4.93|6.34|4.94|6.35|4.95|6.32|4.92|0
1691782200000|2023-08-11 19:30:00|6.35|4.95|6.33|4.93|6.35|4.95|6.32|4.92|0
1691782500000|2023-08-11 19:35:00|6.32|4.92|6.37|4.97|6.38|4.98|6.32|4.92|0
1691782800000|2023-08-11 19:40:00|6.38|4.98|6.36|4.96|6.39|4.99|6.35|4.95|0
1691783100000|2023-08-11 19:45:00|6.37|4.97|6.38|4.98|6.4|5|6.36|4.96|0
1691783400000|2023-08-11 19:50:00|6.39|4.99|6.39|4.99|6.41|5.01|6.36|4.96|0
1691783700000|2023-08-11 19:55:00|6.4|5|6.38|4.98|6.43|5.03|6.38|4.98|0
1691784000000|2023-08-11 20:00:00|6.36|4.96|6.35|4.95|6.36|4.96|6.34|4.94|0
1691784300000|2023-08-11 20:05:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1691784600000|2023-08-11 20:10:00|6.34|4.94|6.33|4.93|6.35|4.95|6.32|4.92|0
1691973000000|2023-08-14 00:30:00|6.59|4.59|6.6|4.6|6.61|4.61|6.59|4.59|0
1691973300000|2023-08-14 00:35:00|6.61|4.61|6.62|4.62|6.62|4.62|6.61|4.61|0
1691973600000|2023-08-14 00:40:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1691973900000|2023-08-14 00:45:00|6.64|4.64|6.64|4.64|6.65|4.65|6.63|4.63|0
1691974200000|2023-08-14 00:50:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1691974500000|2023-08-14 00:55:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1691974800000|2023-08-14 01:00:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1691975100000|2023-08-14 01:05:00|6.65|4.65|6.64|4.64|6.66|4.66|6.64|4.64|0
1691975400000|2023-08-14 01:10:00|6.65|4.65|6.65|4.65|6.65|4.65|6.64|4.64|0
1691975700000|2023-08-14 01:15:00|6.64|4.64|6.65|4.65|6.66|4.66|6.64|4.64|0
1691976000000|2023-08-14 01:20:00|6.66|4.66|6.68|4.68|6.71|4.71|6.66|4.66|0
1691976300000|2023-08-14 01:25:00|6.69|4.69|6.67|4.67|6.69|4.69|6.67|4.67|0
1691976600000|2023-08-14 01:30:00|6.68|4.68|6.7|4.7|6.7|4.7|6.67|4.67|0
1691976900000|2023-08-14 01:35:00|6.71|4.71|6.71|4.71|6.73|4.73|6.69|4.69|0
1691977200000|2023-08-14 01:40:00|6.7|4.7|6.67|4.67|6.7|4.7|6.67|4.67|0
1691977500000|2023-08-14 01:45:00|6.68|4.68|6.69|4.69|6.69|4.69|6.67|4.67|0
1691977800000|2023-08-14 01:50:00|6.68|4.68|6.69|4.69|6.69|4.69|6.65|4.65|0
1691978100000|2023-08-14 01:55:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1691978400000|2023-08-14 02:00:00|6.67|4.67|6.71|4.71|6.71|4.71|6.67|4.67|0
1691978700000|2023-08-14 02:05:00|6.7|4.7|6.7|4.7|6.7|4.7|6.68|4.68|0
1691979000000|2023-08-14 02:10:00|6.71|4.71|6.76|4.76|6.76|4.76|6.7|4.7|0
1691979300000|2023-08-14 02:15:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1691979600000|2023-08-14 02:20:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1691979900000|2023-08-14 02:25:00|6.76|4.76|6.76|4.76|6.76|4.76|6.75|4.75|0
1691980200000|2023-08-14 02:30:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1691980500000|2023-08-14 02:35:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1691980800000|2023-08-14 02:40:00|6.74|4.74|6.76|4.76|6.77|4.77|6.74|4.74|0
1691981100000|2023-08-14 02:45:00|6.75|4.75|6.74|4.74|6.76|4.76|6.74|4.74|0
1691981400000|2023-08-14 02:50:00|6.75|4.75|6.76|4.76|6.76|4.76|6.74|4.74|0
1691981700000|2023-08-14 02:55:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1691982000000|2023-08-14 03:00:00|6.75|4.75|6.76|4.76|6.77|4.77|6.75|4.75|0
1691982300000|2023-08-14 03:05:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1691982600000|2023-08-14 03:10:00|6.77|4.77|6.77|4.77|6.77|4.77|6.76|4.76|0
1691982900000|2023-08-14 03:15:00|6.76|4.76|6.75|4.75|6.77|4.77|6.75|4.75|0
1691983200000|2023-08-14 03:20:00|6.76|4.76|6.78|4.78|6.78|4.78|6.76|4.76|0
1691983500000|2023-08-14 03:25:00|6.77|4.77|6.76|4.76|6.77|4.77|6.75|4.75|0
1691983800000|2023-08-14 03:30:00|6.81|4.81|6.82|4.82|6.82|4.82|6.8|4.8|0
1691984100000|2023-08-14 03:35:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1691984400000|2023-08-14 03:40:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1691984700000|2023-08-14 03:45:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1691985000000|2023-08-14 03:50:00|6.82|4.82|6.84|4.84|6.87|4.87|6.82|4.82|0
1691985300000|2023-08-14 03:55:00|6.83|4.83|6.81|4.81|6.84|4.84|6.81|4.81|0
1691985600000|2023-08-14 04:00:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1691985900000|2023-08-14 04:05:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1691986200000|2023-08-14 04:10:00|6.81|4.81|6.8|4.8|6.82|4.82|6.8|4.8|0
1691986500000|2023-08-14 04:15:00|6.81|4.81|6.8|4.8|6.82|4.82|6.8|4.8|0
1691986800000|2023-08-14 04:20:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1691987100000|2023-08-14 04:25:00|6.81|4.81|6.79|4.79|6.81|4.81|6.79|4.79|0
1691987400000|2023-08-14 04:30:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1691988600000|2023-08-14 04:50:00|6.78|4.78|6.8|4.8|6.8|4.8|6.78|4.78|0
1691988900000|2023-08-14 04:55:00|6.81|4.81|6.82|4.82|6.82|4.82|6.8|4.8|0
1691989200000|2023-08-14 05:00:00|6.81|4.81|6.8|4.8|6.82|4.82|6.8|4.8|0
1691989500000|2023-08-14 05:05:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1691989800000|2023-08-14 05:10:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1691990100000|2023-08-14 05:15:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1691990400000|2023-08-14 05:20:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1691990700000|2023-08-14 05:25:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1691991000000|2023-08-14 05:30:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1691991300000|2023-08-14 05:35:00|6.77|4.77|6.76|4.76|6.78|4.78|6.76|4.76|0
1691991600000|2023-08-14 05:40:00|6.77|4.77|6.76|4.76|6.77|4.77|6.75|4.75|0
1691991900000|2023-08-14 05:45:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1691992200000|2023-08-14 05:50:00|6.75|4.75|6.77|4.77|6.77|4.77|6.74|4.74|0
1691992500000|2023-08-14 05:55:00|6.76|4.76|6.76|4.76|6.77|4.77|6.76|4.76|0
1691992800000|2023-08-14 06:00:00|6.75|4.75|6.77|4.77|6.77|4.77|6.75|4.75|0
1691993100000|2023-08-14 06:05:00|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1691993400000|2023-08-14 06:10:00|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1691993700000|2023-08-14 06:15:00|6.45|5.05|6.35|4.95|6.46|5.06|6.3|4.9|0
1691994000000|2023-08-14 06:20:00|6.34|4.94|6.36|4.96|6.37|4.97|6.34|4.94|0
1691994300000|2023-08-14 06:25:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1691994600000|2023-08-14 06:30:00|6.34|4.94|6.34|4.94|6.36|4.96|6.34|4.94|0
1691994900000|2023-08-14 06:35:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1691995200000|2023-08-14 06:40:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1691995500000|2023-08-14 06:45:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1691995800000|2023-08-14 06:50:00|6.35|4.95|6.34|4.94|6.35|4.95|6.33|4.93|0
1691996100000|2023-08-14 06:55:00|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1691996400000|2023-08-14 07:00:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1691996700000|2023-08-14 07:05:00|6.34|4.94|6.33|4.93|6.35|4.95|6.32|4.92|0
1691997000000|2023-08-14 07:10:00|6.32|4.92|6.33|4.93|6.35|4.95|6.32|4.92|0
1691997300000|2023-08-14 07:15:00|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1691997600000|2023-08-14 07:20:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1691997900000|2023-08-14 07:25:00|6.3|4.9|6.3|4.9|6.3|4.9|6.28|4.88|0
1691998200000|2023-08-14 07:30:00|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1691998500000|2023-08-14 07:35:00|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1691998800000|2023-08-14 07:40:00|6.3|4.9|6.32|4.92|6.32|4.92|6.29|4.89|0
1691999100000|2023-08-14 07:45:00|6.31|4.91|6.31|4.91|6.33|4.93|6.31|4.91|0
1691999400000|2023-08-14 07:50:00|6.3|4.9|6.24|4.84|6.3|4.9|6.23|4.83|0
1691999700000|2023-08-14 07:55:00|6.23|4.83|6.14|4.74|6.24|4.84|6.11|4.71|0
1692000000000|2023-08-14 08:00:00|6.15|4.75|6.16|4.76|6.17|4.77|6.12|4.72|0
1692000300000|2023-08-14 08:05:00|6.15|4.75|6.4|5|6.4|5|6.14|4.74|0
1692000600000|2023-08-14 08:10:00|6.17|4.77|6.32|4.92|6.33|4.93|6.17|4.77|0
1692000900000|2023-08-14 08:15:00|6.33|4.93|6.34|4.94|6.35|4.95|6.31|4.91|0
1692001200000|2023-08-14 08:20:00|6.35|4.95|6.26|4.86|6.35|4.95|6.24|4.84|0
1692001500000|2023-08-14 08:25:00|6.27|4.87|6.27|4.87|6.27|4.87|6.25|4.85|0
1692001800000|2023-08-14 08:30:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1692002100000|2023-08-14 08:35:00|6.27|4.87|6.26|4.86|6.28|4.88|6.25|4.85|0
1692002400000|2023-08-14 08:40:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1692002700000|2023-08-14 08:45:00|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1692003000000|2023-08-14 08:50:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1692003300000|2023-08-14 08:55:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1692003600000|2023-08-14 09:00:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1692003900000|2023-08-14 09:05:00|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1692004200000|2023-08-14 09:10:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1692004500000|2023-08-14 09:15:00|6.27|4.87|6.26|4.86|6.28|4.88|6.25|4.85|0
1692004800000|2023-08-14 09:20:00|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1692005100000|2023-08-14 09:25:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1692005400000|2023-08-14 09:30:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1692005700000|2023-08-14 09:35:00|6.26|4.86|6.28|4.88|6.28|4.88|6.24|4.84|0
1692006000000|2023-08-14 09:40:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1692006300000|2023-08-14 09:45:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1692006600000|2023-08-14 09:50:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1692006900000|2023-08-14 09:55:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1692007200000|2023-08-14 10:00:00|6.26|4.86|6.27|4.87|6.29|4.89|6.26|4.86|0
1692007500000|2023-08-14 10:05:00|6.26|4.86|6.26|4.86|6.26|4.86|6.24|4.84|0
1692007800000|2023-08-14 10:10:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1692008100000|2023-08-14 10:15:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1692008400000|2023-08-14 10:20:00|6.24|4.84|6.27|4.87|6.27|4.87|6.23|4.83|0
1692008700000|2023-08-14 10:25:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1692009000000|2023-08-14 10:30:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1692009300000|2023-08-14 10:35:00|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1692009600000|2023-08-14 10:40:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1692009900000|2023-08-14 10:45:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1692010500000|2023-08-14 10:55:00|6.21|4.81|6.24|4.84|6.24|4.84|6.21|4.81|0
1692010800000|2023-08-14 11:00:00|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1692011100000|2023-08-14 11:05:00|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1692011400000|2023-08-14 11:10:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1692011700000|2023-08-14 11:15:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1692012000000|2023-08-14 11:20:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1692012300000|2023-08-14 11:25:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1692012600000|2023-08-14 11:30:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1692012900000|2023-08-14 11:35:00|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1692013200000|2023-08-14 11:40:00|6.28|4.88|6.3|4.9|6.31|4.91|6.28|4.88|0
1692013500000|2023-08-14 11:45:00|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1692013800000|2023-08-14 11:50:00|6.31|4.91|6.29|4.89|6.31|4.91|6.28|4.88|0
1692014100000|2023-08-14 11:55:00|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1692014400000|2023-08-14 12:00:00|6.29|4.89|6.3|4.9|6.3|4.9|6.28|4.88|0
1692014700000|2023-08-14 12:05:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1692015000000|2023-08-14 12:10:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1692015300000|2023-08-14 12:15:00|6.31|4.91|6.34|4.94|6.35|4.95|6.3|4.9|0
1692015600000|2023-08-14 12:20:00|6.35|4.95|6.37|4.97|6.37|4.97|6.33|4.93|0
1692015900000|2023-08-14 12:25:00|6.36|4.96|6.38|4.98|6.39|4.99|6.36|4.96|0
1692016200000|2023-08-14 12:30:00|6.39|4.99|6.41|5.01|6.43|5.03|6.39|4.99|0
1692016500000|2023-08-14 12:35:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1692016800000|2023-08-14 12:40:00|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1692017100000|2023-08-14 12:45:00|6.43|5.03|6.44|5.04|6.46|5.06|6.41|5.01|0
1692017400000|2023-08-14 12:50:00|6.43|5.03|6.3|4.9|6.43|5.03|6.13|4.73|0
1692017700000|2023-08-14 12:55:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1692018000000|2023-08-14 13:00:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1692018300000|2023-08-14 13:05:00|6.32|4.92|6.31|4.91|6.34|4.94|6.31|4.91|0
1692018600000|2023-08-14 13:10:00|6.32|4.92|6.33|4.93|6.34|4.94|6.32|4.92|0
1692018900000|2023-08-14 13:15:00|6.32|4.92|6.34|4.94|6.36|4.96|6.32|4.92|0
1692019200000|2023-08-14 13:20:00|6.35|4.95|6.36|4.96|6.37|4.97|6.33|4.93|0
1692019500000|2023-08-14 13:25:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1692019800000|2023-08-14 13:30:00|6.34|4.94|6.32|4.92|6.36|4.96|6.32|4.92|0
1692020100000|2023-08-14 13:35:00|6.33|4.93|6.32|4.92|6.36|4.96|6.31|4.91|0
1692020400000|2023-08-14 13:40:00|6.31|4.91|6.31|4.91|6.32|4.92|6.28|4.88|0
1692020700000|2023-08-14 13:45:00|6.32|4.92|6.35|4.95|6.37|4.97|6.29|4.89|0
1692021000000|2023-08-14 13:50:00|6.36|4.96|6.3|4.9|6.36|4.96|6.28|4.88|0
1692021300000|2023-08-14 13:55:00|6.31|4.91|6.29|4.89|6.33|4.93|6.29|4.89|0
1692021600000|2023-08-14 14:00:00|6.3|4.9|6.27|4.87|6.32|4.92|6.27|4.87|0
1692021900000|2023-08-14 14:05:00|6.26|4.86|6.24|4.84|6.29|4.89|6.23|4.83|0
1692022200000|2023-08-14 14:10:00|6.25|4.85|6.2|4.8|6.26|4.86|6.19|4.79|0
1692022500000|2023-08-14 14:15:00|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1692022800000|2023-08-14 14:20:00|6.21|4.81|6.21|4.81|6.35|4.95|6.19|4.79|0
1692023100000|2023-08-14 14:25:00|6.2|4.8|6.22|4.82|6.23|4.83|6.17|4.77|0
1692023400000|2023-08-14 14:30:00|6.21|4.81|6.17|4.77|6.22|4.82|6.17|4.77|0
1692023700000|2023-08-14 14:35:00|6.16|4.76|6.17|4.77|6.28|4.88|6.14|4.74|0
1692024000000|2023-08-14 14:40:00|6.18|4.78|6.16|4.76|6.18|4.78|6.15|4.75|0
1692024300000|2023-08-14 14:45:00|6.15|4.75|6.15|4.75|6.17|4.77|6.15|4.75|0
1692024600000|2023-08-14 14:50:00|6.16|4.76|6.11|4.71|6.16|4.76|6.1|4.7|0
1692024900000|2023-08-14 14:55:00|6.1|4.7|6.08|4.68|6.14|4.74|6.08|4.68|0
1692025200000|2023-08-14 15:00:00|6.09|4.69|6.1|4.7|6.11|4.71|6.08|4.68|0
1692025500000|2023-08-14 15:05:00|6.11|4.71|6.11|4.71|6.13|4.73|6.11|4.71|0
1692025800000|2023-08-14 15:10:00|6.12|4.72|6.13|4.73|6.14|4.74|6.11|4.71|0
1692026100000|2023-08-14 15:15:00|6.14|4.74|6.13|4.73|6.15|4.75|6.12|4.72|0
1692026400000|2023-08-14 15:20:00|6.12|4.72|6.1|4.7|6.13|4.73|6.1|4.7|0
1692026700000|2023-08-14 15:25:00|6.11|4.71|6.09|4.69|6.13|4.73|6.09|4.69|0
1692027000000|2023-08-14 15:30:00|6.08|4.68|6.11|4.71|6.12|4.72|6.08|4.68|0
1692027300000|2023-08-14 15:35:00|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1692027600000|2023-08-14 15:40:00|6.1|4.7|6.08|4.68|6.1|4.7|6.07|4.67|0
1692027900000|2023-08-14 15:45:00|6.07|4.67|6.05|4.65|6.08|4.68|6.03|4.63|0
1692028200000|2023-08-14 15:50:00|6.04|4.64|6.06|4.66|6.06|4.66|6.03|4.63|0
1692028500000|2023-08-14 15:55:00|6.05|4.65|6.09|4.69|6.1|4.7|6.05|4.65|0
1692028800000|2023-08-14 16:00:00|6.08|4.68|6.07|4.67|6.1|4.7|6.07|4.67|0
1692029100000|2023-08-14 16:05:00|6.08|4.68|6.09|4.69|6.09|4.69|6.06|4.66|0
1692029400000|2023-08-14 16:10:00|6.1|4.7|6.11|4.71|6.12|4.72|6.09|4.69|0
1692029700000|2023-08-14 16:15:00|6.12|4.72|6.11|4.71|6.15|4.75|6.11|4.71|0
1692030000000|2023-08-14 16:20:00|6.12|4.72|6.14|4.74|6.16|4.76|6.11|4.71|0
1692030300000|2023-08-14 16:25:00|6.15|4.75|6.13|4.73|6.15|4.75|6.12|4.72|0
1692030600000|2023-08-14 16:30:00|6.14|4.74|6.14|4.74|6.15|4.75|6.11|4.71|0
1692030900000|2023-08-14 16:35:00|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1692031200000|2023-08-14 16:40:00|6.13|4.73|6.11|4.71|6.13|4.73|6.1|4.7|0
1692031500000|2023-08-14 16:45:00|6.1|4.7|6.08|4.68|6.11|4.71|6.08|4.68|0
1692031800000|2023-08-14 16:50:00|6.07|4.67|6.09|4.69|6.1|4.7|6.07|4.67|0
1692032100000|2023-08-14 16:55:00|6.08|4.68|6.08|4.68|6.1|4.7|6.07|4.67|0
1692032400000|2023-08-14 17:00:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1692032700000|2023-08-14 17:05:00|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1692033000000|2023-08-14 17:10:00|6.06|4.66|6.06|4.66|6.07|4.67|6.05|4.65|0
1692033300000|2023-08-14 17:15:00|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1692033600000|2023-08-14 17:20:00|6.04|4.64|6.06|4.66|6.06|4.66|6.03|4.63|0
1692033900000|2023-08-14 17:25:00|6.07|4.67|6.06|4.66|6.08|4.68|6.06|4.66|0
1692034200000|2023-08-14 17:30:00|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1692034500000|2023-08-14 17:35:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1692034800000|2023-08-14 17:40:00|6.07|4.67|6.08|4.68|6.08|4.68|6.06|4.66|0
1692035100000|2023-08-14 17:45:00|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1692035400000|2023-08-14 17:50:00|6.09|4.69|6.1|4.7|6.12|4.72|6.09|4.69|0
1692035700000|2023-08-14 17:55:00|6.11|4.71|6.09|4.69|6.11|4.71|6.08|4.68|0
1692036000000|2023-08-14 18:00:00|6.08|4.68|6.09|4.69|6.11|4.71|6.08|4.68|0
1692036300000|2023-08-14 18:05:00|6.08|4.68|6.12|4.72|6.13|4.73|6.08|4.68|0
1692036600000|2023-08-14 18:10:00|6.13|4.73|6.11|4.71|6.14|4.74|6.1|4.7|0
1692036900000|2023-08-14 18:15:00|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1692037200000|2023-08-14 18:20:00|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1692037500000|2023-08-14 18:25:00|6.11|4.71|6.11|4.71|6.13|4.73|6.11|4.71|0
1692037800000|2023-08-14 18:30:00|6.12|4.72|6.12|4.72|6.15|4.75|6.11|4.71|0
1692038100000|2023-08-14 18:35:00|6.11|4.71|6.13|4.73|6.14|4.74|6.1|4.7|0
1692038400000|2023-08-14 18:40:00|6.14|4.74|6.14|4.74|6.14|4.74|6.11|4.71|0
1692038700000|2023-08-14 18:45:00|6.13|4.73|6.12|4.72|6.15|4.75|6.11|4.71|0
1692039000000|2023-08-14 18:50:00|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1692039300000|2023-08-14 18:55:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1692039600000|2023-08-14 19:00:00|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1692039900000|2023-08-14 19:05:00|6.11|4.71|6.12|4.72|6.14|4.74|6.1|4.7|0
1692040200000|2023-08-14 19:10:00|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1692040500000|2023-08-14 19:15:00|6.09|4.69|6.09|4.69|6.11|4.71|6.09|4.69|0
1692040800000|2023-08-14 19:20:00|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1692041100000|2023-08-14 19:25:00|6.08|4.68|6.1|4.7|6.11|4.71|6.08|4.68|0
1692041400000|2023-08-14 19:30:00|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1692041700000|2023-08-14 19:35:00|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1692042000000|2023-08-14 19:40:00|6.07|4.67|6.04|4.64|6.08|4.68|6.04|4.64|0
1692042300000|2023-08-14 19:45:00|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1692042600000|2023-08-14 19:50:00|6.05|4.65|6.05|4.65|6.08|4.68|6.05|4.65|0
1692042900000|2023-08-14 19:55:00|6.04|4.64|5.98|4.58|6.05|4.65|5.98|4.58|0
1692043200000|2023-08-14 20:00:00|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1692044100000|2023-08-14 20:15:00|6.28|4.28|6.28|4.28|6.29|4.29|6.28|4.28|0
1692044400000|2023-08-14 20:20:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1692046500000|2023-08-14 20:55:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1692046800000|2023-08-14 21:00:00|6.27|4.27|6.27|4.27|6.28|4.28|6.27|4.27|0
1692047100000|2023-08-14 21:05:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1692047400000|2023-08-14 21:10:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1692048000000|2023-08-14 21:20:00|6.27|4.27|6.27|4.27|6.27|4.27|6.27|4.27|0
1692048300000|2023-08-14 21:25:00|6.28|4.28|6.28|4.28|6.28|4.28|6.28|4.28|0
1692048600000|2023-08-14 21:30:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1692048900000|2023-08-14 21:35:00|6.27|4.27|6.27|4.27|6.27|4.27|6.27|4.27|0
1692049500000|2023-08-14 21:45:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1692050400000|2023-08-14 22:00:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1692050700000|2023-08-14 22:05:00|6.29|4.29|6.28|4.28|6.29|4.29|6.27|4.27|0
1692051000000|2023-08-14 22:10:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1692051300000|2023-08-14 22:15:00|6.27|4.27|6.27|4.27|6.28|4.28|6.27|4.27|0
1692051600000|2023-08-14 22:20:00|6.26|4.26|6.25|4.25|6.27|4.27|6.25|4.25|0
1692051900000|2023-08-14 22:25:00|6.24|4.24|6.23|4.23|6.24|4.24|6.23|4.23|0
1692052200000|2023-08-14 22:30:00|6.22|4.22|6.23|4.23|6.23|4.23|6.22|4.22|0
1692052500000|2023-08-14 22:35:00|6.22|4.22|6.22|4.22|6.23|4.23|6.22|4.22|0
1692052800000|2023-08-14 22:40:00|6.21|4.21|6.2|4.2|6.21|4.21|6.2|4.2|0
1692053100000|2023-08-14 22:45:00|6.21|4.21|6.2|4.2|6.21|4.21|6.2|4.2|0
1692053400000|2023-08-14 22:50:00|6.21|4.21|6.21|4.21|6.21|4.21|6.2|4.2|0
1692053700000|2023-08-14 22:55:00|6.2|4.2|6.21|4.21|6.21|4.21|6.2|4.2|0
1692054000000|2023-08-14 23:00:00|6.2|4.2|6.21|4.21|6.21|4.21|6.2|4.2|0
1692054300000|2023-08-14 23:05:00|6.22|4.22|6.22|4.22|6.23|4.23|6.22|4.22|0
1692054600000|2023-08-14 23:10:00|6.23|4.23|6.23|4.23|6.23|4.23|6.22|4.22|0
1692054900000|2023-08-14 23:15:00|6.22|4.22|6.23|4.23|6.23|4.23|6.22|4.22|0
1692055200000|2023-08-14 23:20:00|6.22|4.22|6.23|4.23|6.23|4.23|6.22|4.22|0
1692055500000|2023-08-14 23:25:00|6.24|4.24|6.23|4.23|6.24|4.24|6.23|4.23|0
1692055800000|2023-08-14 23:30:00|6.43|4.43|6.43|4.43|6.43|4.43|6.43|4.43|0
1692056100000|2023-08-14 23:35:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1692056400000|2023-08-14 23:40:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1692056700000|2023-08-14 23:45:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1692057000000|2023-08-14 23:50:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1692057300000|2023-08-14 23:55:00|6.43|4.43|6.43|4.43|6.43|4.43|6.43|4.43|0
1692057600000|2023-08-15 00:00:00|6.42|4.42|6.43|4.43|6.44|4.44|6.41|4.41|0
1692057900000|2023-08-15 00:05:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1692058200000|2023-08-15 00:10:00|6.36|4.36|6.36|4.36|6.36|4.36|6.36|4.36|0
1692058500000|2023-08-15 00:15:00|6.37|4.37|6.37|4.37|6.37|4.37|6.36|4.36|0
1692058800000|2023-08-15 00:20:00|6.36|4.36|6.35|4.35|6.36|4.36|6.35|4.35|0
1692059100000|2023-08-15 00:25:00|6.36|4.36|6.36|4.36|6.36|4.36|6.36|4.36|0
1692059400000|2023-08-15 00:30:00|6.35|4.35|6.35|4.35|6.36|4.36|6.35|4.35|0
1692059700000|2023-08-15 00:35:00|6.36|4.36|6.18|4.18|6.36|4.36|6.18|4.18|0
1692060000000|2023-08-15 00:40:00|6.19|4.19|6.19|4.19|6.19|4.19|6.18|4.18|0
1692060300000|2023-08-15 00:45:00|6.18|4.18|6.19|4.19|6.19|4.19|6.18|4.18|0
1692060600000|2023-08-15 00:50:00|6.18|4.18|6.18|4.18|6.19|4.19|6.18|4.18|0
1692060900000|2023-08-15 00:55:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1692061200000|2023-08-15 01:00:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1692061500000|2023-08-15 01:05:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1692061800000|2023-08-15 01:10:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1692062100000|2023-08-15 01:15:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1692062400000|2023-08-15 01:20:00|6.19|4.19|6.16|4.16|6.19|4.19|6.15|4.15|0
1692062700000|2023-08-15 01:25:00|6.15|4.15|6.13|4.13|6.15|4.15|6.11|4.11|0
1692063000000|2023-08-15 01:30:00|6.14|4.14|6.16|4.16|6.16|4.16|6.13|4.13|0
1692063300000|2023-08-15 01:35:00|6.17|4.17|6.18|4.18|6.18|4.18|6.16|4.16|0
1692063600000|2023-08-15 01:40:00|6.17|4.17|6.16|4.16|6.18|4.18|6.15|4.15|0
1692063900000|2023-08-15 01:45:00|6.15|4.15|6.14|4.14|6.15|4.15|6.13|4.13|0
1692064200000|2023-08-15 01:50:00|6.13|4.13|6.13|4.13|6.13|4.13|6.11|4.11|0
1692064500000|2023-08-15 01:55:00|6.14|4.14|6.14|4.14|6.14|4.14|6.13|4.13|0
1692064800000|2023-08-15 02:00:00|6.15|4.15|6.15|4.15|6.16|4.16|6.14|4.14|0
1692065100000|2023-08-15 02:05:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1692065400000|2023-08-15 02:10:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1692065700000|2023-08-15 02:15:00|6.18|4.18|6.17|4.17|6.18|4.18|6.16|4.16|0
1692066000000|2023-08-15 02:20:00|6.16|4.16|6.16|4.16|6.17|4.17|6.15|4.15|0
1692066300000|2023-08-15 02:25:00|6.15|4.15|6.15|4.15|6.16|4.16|6.14|4.14|0
1692066600000|2023-08-15 02:30:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1692066900000|2023-08-15 02:35:00|6.15|4.15|6.15|4.15|6.15|4.15|6.13|4.13|0
1692067200000|2023-08-15 02:40:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1692067500000|2023-08-15 02:45:00|6.15|4.15|6.15|4.15|6.15|4.15|6.14|4.14|0
1692067800000|2023-08-15 02:50:00|6.16|4.16|6.16|4.16|6.16|4.16|6.16|4.16|0
1692068100000|2023-08-15 02:55:00|6.15|4.15|6.16|4.16|6.16|4.16|6.15|4.15|0
1692068400000|2023-08-15 03:00:00|6.15|4.15|6.15|4.15|6.16|4.16|6.15|4.15|0
1692068700000|2023-08-15 03:05:00|6.16|4.16|6.15|4.15|6.16|4.16|6.15|4.15|0
1692069000000|2023-08-15 03:10:00|6.16|4.16|6.15|4.15|6.16|4.16|6.15|4.15|0
1692069300000|2023-08-15 03:15:00|6.14|4.14|6.15|4.15|6.15|4.15|6.14|4.14|0
1692069600000|2023-08-15 03:20:00|6.16|4.16|6.14|4.14|6.16|4.16|6.14|4.14|0
1692069900000|2023-08-15 03:25:00|6.15|4.15|6.14|4.14|6.15|4.15|6.13|4.13|0
1692070200000|2023-08-15 03:30:00|6.15|4.15|6.15|4.15|6.15|4.15|6.14|4.14|0
1692070500000|2023-08-15 03:35:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1692070800000|2023-08-15 03:40:00|6.15|4.15|6.15|4.15|6.15|4.15|6.14|4.14|0
1692071100000|2023-08-15 03:45:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1692071400000|2023-08-15 03:50:00|6.13|4.13|6.14|4.14|6.14|4.14|6.13|4.13|0
1692071700000|2023-08-15 03:55:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1692072000000|2023-08-15 04:00:00|6.12|4.12|6.12|4.12|6.12|4.12|6.12|4.12|0
1692072300000|2023-08-15 04:05:00|6.13|4.13|6.12|4.12|6.13|4.13|6.12|4.12|0
1692072600000|2023-08-15 04:10:00|6.13|4.13|6.13|4.13|6.13|4.13|6.13|4.13|0
1692073500000|2023-08-15 04:25:00|6.12|4.12|6.13|4.13|6.13|4.13|6.12|4.12|0
1692073800000|2023-08-15 04:30:00|6.14|4.14|6.13|4.13|6.14|4.14|6.13|4.13|0
1692074400000|2023-08-15 04:40:00|6.14|4.14|6.13|4.13|6.14|4.14|6.13|4.13|0
1692075000000|2023-08-15 04:50:00|6.12|4.12|6.13|4.13|6.13|4.13|6.12|4.12|0
1692075300000|2023-08-15 04:55:00|6.12|4.12|6.13|4.13|6.13|4.13|6.12|4.12|0
1692075600000|2023-08-15 05:00:00|6.14|4.14|6.14|4.14|6.14|4.14|6.13|4.13|0
1692076200000|2023-08-15 05:10:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1692076500000|2023-08-15 05:15:00|6.14|4.14|6.12|4.12|6.14|4.14|6.12|4.12|0
1692076800000|2023-08-15 05:20:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1692077100000|2023-08-15 05:25:00|6.12|4.12|6.13|4.13|6.13|4.13|6.12|4.12|0
1692077400000|2023-08-15 05:30:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1692077700000|2023-08-15 05:35:00|6.15|4.15|6.16|4.16|6.17|4.17|6.15|4.15|0
1692078000000|2023-08-15 05:40:00|6.15|4.15|6.15|4.15|6.16|4.16|6.14|4.14|0
1692078300000|2023-08-15 05:45:00|6.14|4.14|6.15|4.15|6.15|4.15|6.14|4.14|0
1692078600000|2023-08-15 05:50:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1692078900000|2023-08-15 05:55:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1692079200000|2023-08-15 06:00:00|6.13|4.13|6.13|4.13|6.13|4.13|6.11|4.11|0
1692079500000|2023-08-15 06:05:00|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1692079800000|2023-08-15 06:10:00|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1692080100000|2023-08-15 06:15:00|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1692080400000|2023-08-15 06:20:00|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1692080700000|2023-08-15 06:25:00|5.97|4.57|5.89|4.49|5.97|4.57|5.88|4.48|0
1692081000000|2023-08-15 06:30:00|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1692081300000|2023-08-15 06:35:00|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1692081600000|2023-08-15 06:40:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1692082200000|2023-08-15 06:50:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1692082500000|2023-08-15 06:55:00|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1692082800000|2023-08-15 07:00:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1692083100000|2023-08-15 07:05:00|5.9|4.5|5.91|4.51|5.93|4.53|5.9|4.5|0
1692083400000|2023-08-15 07:10:00|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1692083700000|2023-08-15 07:15:00|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1692084000000|2023-08-15 07:20:00|5.93|4.53|5.99|4.59|5.99|4.59|5.93|4.53|0
1692084300000|2023-08-15 07:25:00|6|4.6|6.02|4.62|6.03|4.63|6|4.6|0
1692084600000|2023-08-15 07:30:00|6.03|4.63|6.09|4.69|6.09|4.69|6.03|4.63|0
1692084900000|2023-08-15 07:35:00|6.1|4.7|6.1|4.7|6.12|4.72|6.07|4.67|0
1692085200000|2023-08-15 07:40:00|6.11|4.71|6.1|4.7|6.12|4.72|6.08|4.68|0
1692085500000|2023-08-15 07:45:00|6.09|4.69|6.05|4.65|6.11|4.71|5.83|4.43|0
1692085800000|2023-08-15 07:50:00|6.06|4.66|6.15|4.75|6.16|4.76|6.02|4.62|0
1692086100000|2023-08-15 07:55:00|6.16|4.76|6.17|4.77|6.17|4.77|6.15|4.75|0
1692086400000|2023-08-15 08:00:00|6.16|4.76|6.18|4.78|6.2|4.8|6.16|4.76|0
1692086700000|2023-08-15 08:05:00|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1692087000000|2023-08-15 08:10:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1692087300000|2023-08-15 08:15:00|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1692087600000|2023-08-15 08:20:00|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1692087900000|2023-08-15 08:25:00|6.17|4.77|6.21|4.81|6.21|4.81|6.16|4.76|0
1692088200000|2023-08-15 08:30:00|6.22|4.82|6.23|4.83|6.23|4.83|6.21|4.81|0
1692088500000|2023-08-15 08:35:00|6.22|4.82|6.18|4.78|6.23|4.83|6.17|4.77|0
1692088800000|2023-08-15 08:40:00|6.19|4.79|6.17|4.77|6.2|4.8|6.16|4.76|0
1692089100000|2023-08-15 08:45:00|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1692089400000|2023-08-15 08:50:00|6.17|4.77|6.16|4.76|6.18|4.78|6.15|4.75|0
1692089700000|2023-08-15 08:55:00|6.15|4.75|6.15|4.75|6.16|4.76|6.14|4.74|0
1692090000000|2023-08-15 09:00:00|6.16|4.76|6.18|4.78|6.18|4.78|6.15|4.75|0
1692090300000|2023-08-15 09:05:00|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1692090600000|2023-08-15 09:10:00|6.18|4.78|6.21|4.81|6.21|4.81|6.18|4.78|0
1692090900000|2023-08-15 09:15:00|6.2|4.8|6.18|4.78|6.21|4.81|6.18|4.78|0
1692091200000|2023-08-15 09:20:00|6.17|4.77|6.12|4.72|6.17|4.77|6.11|4.71|0
1692091500000|2023-08-15 09:25:00|6.11|4.71|6.12|4.72|6.13|4.73|6.1|4.7|0
1692091800000|2023-08-15 09:30:00|6.13|4.73|6.11|4.71|6.13|4.73|6.1|4.7|0
1692092100000|2023-08-15 09:35:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1692092400000|2023-08-15 09:40:00|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1692092700000|2023-08-15 09:45:00|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1692093000000|2023-08-15 09:50:00|6.13|4.73|6.14|4.74|6.15|4.75|6.12|4.72|0
1692093300000|2023-08-15 09:55:00|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1692093600000|2023-08-15 10:00:00|6.15|4.75|6.16|4.76|6.16|4.76|6.12|4.72|0
1692093900000|2023-08-15 10:05:00|6.17|4.77|6.15|4.75|6.17|4.77|6.1|4.7|0
1692094200000|2023-08-15 10:10:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1692094500000|2023-08-15 10:15:00|6.15|4.75|6.19|4.79|6.2|4.8|6.15|4.75|0
1692094800000|2023-08-15 10:20:00|6.2|4.8|6.21|4.81|6.22|4.82|6.19|4.79|0
1692095100000|2023-08-15 10:25:00|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1692095400000|2023-08-15 10:30:00|6.22|4.82|6.2|4.8|6.23|4.83|6.2|4.8|0
1692095700000|2023-08-15 10:35:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1692096000000|2023-08-15 10:40:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1692096300000|2023-08-15 10:45:00|6.13|4.73|6.18|4.78|6.23|4.83|6.13|4.73|0
1692096600000|2023-08-15 10:50:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1692096900000|2023-08-15 10:55:00|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1692097200000|2023-08-15 11:00:00|6.16|4.76|6.17|4.77|6.17|4.77|6.15|4.75|0
1692097500000|2023-08-15 11:05:00|6.18|4.78|6.16|4.76|6.2|4.8|6.16|4.76|0
1692097800000|2023-08-15 11:10:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1692098100000|2023-08-15 11:15:00|6.17|4.77|6.17|4.77|6.17|4.77|6.15|4.75|0
1692098400000|2023-08-15 11:20:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1692098700000|2023-08-15 11:25:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1692099000000|2023-08-15 11:30:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1692099300000|2023-08-15 11:35:00|6.15|4.75|6.17|4.77|6.18|4.78|6.14|4.74|0
1692099600000|2023-08-15 11:40:00|6.18|4.78|6.19|4.79|6.21|4.81|6.18|4.78|0
1692099900000|2023-08-15 11:45:00|6.2|4.8|6.21|4.81|6.22|4.82|6.19|4.79|0
1692100200000|2023-08-15 11:50:00|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1692100500000|2023-08-15 11:55:00|6.21|4.81|6.21|4.81|6.23|4.83|6.21|4.81|0
1692100800000|2023-08-15 12:00:00|6.22|4.82|6.22|4.82|6.24|4.84|6.21|4.81|0
1692101100000|2023-08-15 12:05:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1692101400000|2023-08-15 12:10:00|6.21|4.81|6.18|4.78|6.22|4.82|6.18|4.78|0
1692101700000|2023-08-15 12:15:00|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1692102000000|2023-08-15 12:20:00|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1692102300000|2023-08-15 12:25:00|6.17|4.77|6.16|4.76|6.18|4.78|6.15|4.75|0
1692102600000|2023-08-15 12:30:00|6.19|4.79|6.18|4.78|6.25|4.85|6.17|4.77|0
1692102900000|2023-08-15 12:35:00|6.17|4.77|6.19|4.79|6.19|4.79|6.13|4.73|0
1692103200000|2023-08-15 12:40:00|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1692103500000|2023-08-15 12:45:00|6.16|4.76|6.16|4.76|6.17|4.77|6.15|4.75|0
1692103800000|2023-08-15 12:50:00|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1692104100000|2023-08-15 12:55:00|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1692104400000|2023-08-15 13:00:00|6.21|4.81|6.17|4.77|6.21|4.81|6.17|4.77|0
1692104700000|2023-08-15 13:05:00|6.16|4.76|6.15|4.75|6.17|4.77|6.14|4.74|0
1692105000000|2023-08-15 13:10:00|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1692105300000|2023-08-15 13:15:00|6.12|4.72|6.09|4.69|6.12|4.72|6.07|4.67|0
1692105600000|2023-08-15 13:20:00|6.08|4.68|6.08|4.68|6.1|4.7|6.08|4.68|0
1692105900000|2023-08-15 13:25:00|6.09|4.69|6.09|4.69|6.11|4.71|6.08|4.68|0
1692106200000|2023-08-15 13:30:00|6.08|4.68|6.11|4.71|6.22|4.82|6.03|4.63|0
1692106500000|2023-08-15 13:35:00|6.12|4.72|6.1|4.7|6.15|4.75|6.1|4.7|0
1692106800000|2023-08-15 13:40:00|6.11|4.71|6.19|4.79|6.19|4.79|6.11|4.71|0
1692107100000|2023-08-15 13:45:00|6.2|4.8|6.23|4.83|6.24|4.84|6.19|4.79|0
1692107400000|2023-08-15 13:50:00|6.22|4.82|6.2|4.8|6.23|4.83|6.17|4.77|0
1692107700000|2023-08-15 13:55:00|6.19|4.79|6.22|4.82|6.23|4.83|6.06|4.66|0
1692108000000|2023-08-15 14:00:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1692108300000|2023-08-15 14:05:00|6.27|4.87|6.29|4.89|6.34|4.94|6.13|4.73|0
1692108600000|2023-08-15 14:10:00|6.3|4.9|6.3|4.9|6.3|4.9|6.26|4.86|0
1692108900000|2023-08-15 14:15:00|6.29|4.89|6.29|4.89|6.3|4.9|6.27|4.87|0
1692109200000|2023-08-15 14:20:00|6.3|4.9|6.32|4.92|6.32|4.92|6.24|4.84|0
1692109500000|2023-08-15 14:25:00|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1692109800000|2023-08-15 14:30:00|6.31|4.91|6.34|4.94|6.35|4.95|6.29|4.89|0
1692110100000|2023-08-15 14:35:00|6.35|4.95|6.3|4.9|6.35|4.95|6.3|4.9|0
1692110400000|2023-08-15 14:40:00|6.31|4.91|6.28|4.88|6.32|4.92|6.27|4.87|0
1692110700000|2023-08-15 14:45:00|6.27|4.87|6.27|4.87|6.28|4.88|6.24|4.84|0
1692111000000|2023-08-15 14:50:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1692111300000|2023-08-15 14:55:00|6.28|4.88|6.3|4.9|6.31|4.91|6.27|4.87|0
1692111600000|2023-08-15 15:00:00|6.31|4.91|6.23|4.83|6.31|4.91|6.23|4.83|0
1692111900000|2023-08-15 15:05:00|6.24|4.84|6.22|4.82|6.24|4.84|6.21|4.81|0
1692112200000|2023-08-15 15:10:00|6.21|4.81|6.21|4.81|6.23|4.83|6.2|4.8|0
1692112500000|2023-08-15 15:15:00|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1692112800000|2023-08-15 15:20:00|6.23|4.83|6.26|4.86|6.27|4.87|6.22|4.82|0
1692113100000|2023-08-15 15:25:00|6.25|4.85|6.21|4.81|6.27|4.87|6.2|4.8|0
1692113400000|2023-08-15 15:30:00|6.22|4.82|6.21|4.81|6.22|4.82|6.2|4.8|0
1692113700000|2023-08-15 15:35:00|6.2|4.8|6.18|4.78|6.32|4.92|6.18|4.78|0
1692114000000|2023-08-15 15:40:00|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1692114300000|2023-08-15 15:45:00|6.22|4.82|6.21|4.81|6.23|4.83|6.2|4.8|0
1692114600000|2023-08-15 15:50:00|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1692114900000|2023-08-15 15:55:00|6.2|4.8|6.18|4.78|6.21|4.81|6.18|4.78|0
1692115200000|2023-08-15 16:00:00|6.17|4.77|6.2|4.8|6.21|4.81|6.16|4.76|0
1692115500000|2023-08-15 16:05:00|6.19|4.79|6.24|4.84|6.26|4.86|6.19|4.79|0
1692115800000|2023-08-15 16:10:00|6.25|4.85|6.24|4.84|6.27|4.87|6.23|4.83|0
1692116100000|2023-08-15 16:15:00|6.25|4.85|6.22|4.82|6.27|4.87|6.22|4.82|0
1692116400000|2023-08-15 16:20:00|6.23|4.83|6.21|4.81|6.23|4.83|6.2|4.8|0
1692116700000|2023-08-15 16:25:00|6.22|4.82|6.22|4.82|6.24|4.84|6.21|4.81|0
1692117000000|2023-08-15 16:30:00|6.21|4.81|6.12|4.72|6.23|4.83|6.09|4.69|0
1692117300000|2023-08-15 16:35:00|6.11|4.71|6.11|4.71|6.13|4.73|6.1|4.7|0
1692117600000|2023-08-15 16:40:00|6.12|4.72|6.14|4.74|6.14|4.74|6.11|4.71|0
1692117900000|2023-08-15 16:45:00|6.13|4.73|6.15|4.75|6.16|4.76|6.12|4.72|0
1692118200000|2023-08-15 16:50:00|6.16|4.76|6.16|4.76|6.17|4.77|6.15|4.75|0
1692118500000|2023-08-15 16:55:00|6.17|4.77|6.14|4.74|6.17|4.77|6.13|4.73|0
1692118800000|2023-08-15 17:00:00|6.15|4.75|6.15|4.75|6.16|4.76|6.13|4.73|0
1692119100000|2023-08-15 17:05:00|6.14|4.74|6.15|4.75|6.17|4.77|6.14|4.74|0
1692119400000|2023-08-15 17:10:00|6.16|4.76|6.11|4.71|6.16|4.76|6.11|4.71|0
1692119700000|2023-08-15 17:15:00|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1692120000000|2023-08-15 17:20:00|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1692120300000|2023-08-15 17:25:00|6.11|4.71|6.1|4.7|6.11|4.71|6.08|4.68|0
1692120600000|2023-08-15 17:30:00|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1692120900000|2023-08-15 17:35:00|6.13|4.73|6.15|4.75|6.15|4.75|6.12|4.72|0
1692121200000|2023-08-15 17:40:00|6.16|4.76|6.17|4.77|6.18|4.78|6.15|4.75|0
1692121500000|2023-08-15 17:45:00|6.16|4.76|6.17|4.77|6.17|4.77|6.14|4.74|0
1692121800000|2023-08-15 17:50:00|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1692122100000|2023-08-15 17:55:00|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1692122400000|2023-08-15 18:00:00|6.13|4.73|6.15|4.75|6.16|4.76|6.13|4.73|0
1692122700000|2023-08-15 18:05:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1692123000000|2023-08-15 18:10:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1692123300000|2023-08-15 18:15:00|6.15|4.75|6.14|4.74|6.16|4.76|6.13|4.73|0
1692123600000|2023-08-15 18:20:00|6.15|4.75|6.17|4.77|6.18|4.78|6.14|4.74|0
1692123900000|2023-08-15 18:25:00|6.16|4.76|6.16|4.76|6.17|4.77|6.15|4.75|0
1692124200000|2023-08-15 18:30:00|6.15|4.75|6.12|4.72|6.16|4.76|6.11|4.71|0
1692124500000|2023-08-15 18:35:00|6.11|4.71|6.12|4.72|6.13|4.73|6.11|4.71|0
1692124800000|2023-08-15 18:40:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1692125100000|2023-08-15 18:45:00|6.11|4.71|6.11|4.71|6.12|4.72|6.09|4.69|0
1692125400000|2023-08-15 18:50:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1692125700000|2023-08-15 18:55:00|6.1|4.7|6.12|4.72|6.14|4.74|6.1|4.7|0
1692126000000|2023-08-15 19:00:00|6.13|4.73|6.14|4.74|6.14|4.74|6.11|4.71|0
1692126300000|2023-08-15 19:05:00|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1692126600000|2023-08-15 19:10:00|6.13|4.73|6.15|4.75|6.16|4.76|6.11|4.71|0
1692126900000|2023-08-15 19:15:00|6.16|4.76|6.15|4.75|6.17|4.77|6.14|4.74|0
1692127200000|2023-08-15 19:20:00|6.16|4.76|6.18|4.78|6.19|4.79|6.15|4.75|0
1692127500000|2023-08-15 19:25:00|6.19|4.79|6.28|4.88|6.28|4.88|6.19|4.79|0
1692127800000|2023-08-15 19:30:00|6.29|4.89|6.95|5.55|6.96|5.56|6.01|4.61|0
1692128100000|2023-08-15 19:35:00|6.94|5.54|6.99|5.59|6.99|5.59|6.94|5.54|0
1692128400000|2023-08-15 19:40:00|7|5.6|7.01|5.61|7.01|5.61|6.98|5.58|0
1692128700000|2023-08-15 19:45:00|7|5.6|6.97|5.57|7.01|5.61|6.95|5.55|0
1692129000000|2023-08-15 19:50:00|6.98|5.58|6.94|5.54|6.98|5.58|6.93|5.53|0
1692129300000|2023-08-15 19:55:00|6.95|5.55|6.93|5.53|6.95|5.55|6.89|5.49|0
1692129600000|2023-08-15 20:00:00|6.94|5.54|6.94|5.54|6.96|5.56|6.92|5.52|0
1692129900000|2023-08-15 20:05:00|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1692130200000|2023-08-15 20:10:00|6.93|5.53|6.94|5.54|6.94|5.54|6.92|5.52|0
1692130500000|2023-08-15 20:15:00|7.24|5.24|7.24|5.24|7.25|5.25|7.23|5.23|0
1692130800000|2023-08-15 20:20:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1692131400000|2023-08-15 20:30:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1692131700000|2023-08-15 20:35:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1692132900000|2023-08-15 20:55:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1692134700000|2023-08-15 21:25:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1692135000000|2023-08-15 21:30:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1692135600000|2023-08-15 21:40:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1692136800000|2023-08-15 22:00:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1692137100000|2023-08-15 22:05:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1692137400000|2023-08-15 22:10:00|7.23|5.23|7.21|5.21|7.23|5.23|7.21|5.21|0
1692137700000|2023-08-15 22:15:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1692138000000|2023-08-15 22:20:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1692138300000|2023-08-15 22:25:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1692138600000|2023-08-15 22:30:00|7.21|5.21|7.23|5.23|7.23|5.23|7.21|5.21|0
1692138900000|2023-08-15 22:35:00|7.24|5.24|7.22|5.22|7.24|5.24|7.22|5.22|0
1692139200000|2023-08-15 22:40:00|7.23|5.23|7.23|5.23|7.23|5.23|7.22|5.22|0
1692139500000|2023-08-15 22:45:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1692139800000|2023-08-15 22:50:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1692140100000|2023-08-15 22:55:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1692140400000|2023-08-15 23:00:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1692141600000|2023-08-15 23:20:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1692142200000|2023-08-15 23:30:00|7.19|5.19|7.19|5.19|7.2|5.2|7.19|5.19|0
1692142500000|2023-08-15 23:35:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1692142800000|2023-08-15 23:40:00|7.2|5.2|7.2|5.2|7.2|5.2|7.2|5.2|0
1692143100000|2023-08-15 23:45:00|7.19|5.19|7.2|5.2|7.2|5.2|7.19|5.19|0
1692143400000|2023-08-15 23:50:00|7.21|5.21|7.2|5.2|7.21|5.21|7.2|5.2|0
1692143700000|2023-08-15 23:55:00|7.19|5.19|7.19|5.19|7.2|5.2|7.19|5.19|0
1692144000000|2023-08-16 00:00:00|7.2|5.2|7.2|5.2|7.21|5.21|7.19|5.19|0
1692144300000|2023-08-16 00:05:00|7.21|5.21|7.21|5.21|7.22|5.22|7.2|5.2|0
1692144600000|2023-08-16 00:10:00|7.22|5.22|7.2|5.2|7.22|5.22|7.2|5.2|0
1692144900000|2023-08-16 00:15:00|7.21|5.21|7.19|5.19|7.21|5.21|7.19|5.19|0
1692145200000|2023-08-16 00:20:00|7.2|5.2|7.21|5.21|7.21|5.21|7.19|5.19|0
1692145500000|2023-08-16 00:25:00|7.2|5.2|7.22|5.22|7.22|5.22|7.2|5.2|0
1692145800000|2023-08-16 00:30:00|7.21|5.21|7.23|5.23|7.23|5.23|7.2|5.2|0
1692146100000|2023-08-16 00:35:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1692146400000|2023-08-16 00:40:00|7.26|5.26|7.26|5.26|7.29|5.29|7.26|5.26|0
1692146700000|2023-08-16 00:45:00|7.25|5.25|7.23|5.23|7.25|5.25|7.23|5.23|0
1692147000000|2023-08-16 00:50:00|7.33|5.33|7.33|5.33|7.33|5.33|7.32|5.32|0
1692147300000|2023-08-16 00:55:00|7.32|5.32|7.34|5.34|7.35|5.35|7.32|5.32|0
1692147600000|2023-08-16 01:00:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1692147900000|2023-08-16 01:05:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1692148200000|2023-08-16 01:10:00|7.33|5.33|7.35|5.35|7.36|5.36|7.32|5.32|0
1692148500000|2023-08-16 01:15:00|7.34|5.34|7.35|5.35|7.36|5.36|7.34|5.34|0
1692148800000|2023-08-16 01:20:00|7.34|5.34|7.34|5.34|7.35|5.35|7.32|5.32|0
1692149100000|2023-08-16 01:25:00|7.33|5.33|7.31|5.31|7.34|5.34|7.31|5.31|0
1692149400000|2023-08-16 01:30:00|7.32|5.32|7.31|5.31|7.33|5.33|7.3|5.3|0
1692149700000|2023-08-16 01:35:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1692150000000|2023-08-16 01:40:00|7.32|5.32|7.31|5.31|7.33|5.33|7.3|5.3|0
1692150300000|2023-08-16 01:45:00|7.32|5.32|7.31|5.31|7.33|5.33|7.31|5.31|0
1692150600000|2023-08-16 01:50:00|7.32|5.32|7.28|5.28|7.32|5.32|7.28|5.28|0
1692150900000|2023-08-16 01:55:00|7.29|5.29|7.32|5.32|7.32|5.32|7.29|5.29|0
1692151200000|2023-08-16 02:00:00|7.31|5.31|7.33|5.33|7.34|5.34|7.31|5.31|0
1692151500000|2023-08-16 02:05:00|7.32|5.32|7.3|5.3|7.33|5.33|7.3|5.3|0
1692151800000|2023-08-16 02:10:00|7.29|5.29|7.29|5.29|7.31|5.31|7.29|5.29|0
1692152100000|2023-08-16 02:15:00|7.28|5.28|7.29|5.29|7.3|5.3|7.28|5.28|0
1692152400000|2023-08-16 02:20:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1692152700000|2023-08-16 02:25:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1692153000000|2023-08-16 02:30:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1692153300000|2023-08-16 02:35:00|7.29|5.29|7.3|5.3|7.31|5.31|7.29|5.29|0
1692153600000|2023-08-16 02:40:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1692153900000|2023-08-16 02:45:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1692154200000|2023-08-16 02:50:00|7.29|5.29|7.29|5.29|7.31|5.31|7.29|5.29|0
1692154500000|2023-08-16 02:55:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1692154800000|2023-08-16 03:00:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1692155100000|2023-08-16 03:05:00|7.28|5.28|7.3|5.3|7.3|5.3|7.28|5.28|0
1692155400000|2023-08-16 03:10:00|7.29|5.29|7.28|5.28|7.29|5.29|7.27|5.27|0
1692155700000|2023-08-16 03:15:00|7.29|5.29|7.28|5.28|7.29|5.29|7.27|5.27|0
1692156000000|2023-08-16 03:20:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1692156300000|2023-08-16 03:25:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1692156600000|2023-08-16 03:30:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1692157200000|2023-08-16 03:40:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1692157800000|2023-08-16 03:50:00|7.29|5.29|7.29|5.29|7.29|5.29|7.28|5.28|0
1692158100000|2023-08-16 03:55:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1692158700000|2023-08-16 04:05:00|7.3|5.3|7.32|5.32|7.33|5.33|7.3|5.3|0
1692159000000|2023-08-16 04:10:00|7.31|5.31|7.31|5.31|7.32|5.32|7.3|5.3|0
1692159300000|2023-08-16 04:15:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1692159600000|2023-08-16 04:20:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1692159900000|2023-08-16 04:25:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1692160200000|2023-08-16 04:30:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1692160500000|2023-08-16 04:35:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1692160800000|2023-08-16 04:40:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1692161100000|2023-08-16 04:45:00|7.32|5.32|7.31|5.31|7.32|5.32|7.31|5.31|0
1692161400000|2023-08-16 04:50:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1692161700000|2023-08-16 04:55:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1692162000000|2023-08-16 05:00:00|7.3|5.3|7.3|5.3|7.31|5.31|7.29|5.29|0
1692162300000|2023-08-16 05:05:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1692162600000|2023-08-16 05:10:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1692162900000|2023-08-16 05:15:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1692163200000|2023-08-16 05:20:00|7.33|5.33|7.32|5.32|7.33|5.33|7.31|5.31|0
1692163500000|2023-08-16 05:25:00|7.31|5.31|7.3|5.3|7.31|5.31|7.29|5.29|0
1692163800000|2023-08-16 05:30:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1692164100000|2023-08-16 05:35:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1692164400000|2023-08-16 05:40:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1692164700000|2023-08-16 05:45:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1692165000000|2023-08-16 05:50:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1692165300000|2023-08-16 05:55:00|7.31|5.31|7.31|5.31|7.32|5.32|7.3|5.3|0
1692165600000|2023-08-16 06:00:00|7.32|5.32|7.34|5.34|7.35|5.35|7.31|5.31|0
1692165900000|2023-08-16 06:05:00|7.04|5.64|7.04|5.64|7.06|5.66|7.03|5.63|0
1692166200000|2023-08-16 06:10:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1692166500000|2023-08-16 06:15:00|7.02|5.62|7|5.6|7.03|5.63|6.99|5.59|0
1692166800000|2023-08-16 06:20:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1692167100000|2023-08-16 06:25:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1692167400000|2023-08-16 06:30:00|7|5.6|6.96|5.56|7.07|5.67|6.96|5.56|0
1692167700000|2023-08-16 06:35:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1692168000000|2023-08-16 06:40:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1692168300000|2023-08-16 06:45:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1692168600000|2023-08-16 06:50:00|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1692168900000|2023-08-16 06:55:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1692169200000|2023-08-16 07:00:00|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1692169500000|2023-08-16 07:05:00|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1692169800000|2023-08-16 07:10:00|6.96|5.56|6.96|5.56|6.97|5.57|6.94|5.54|0
1692170100000|2023-08-16 07:15:00|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1692170400000|2023-08-16 07:20:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1692170700000|2023-08-16 07:25:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1692171000000|2023-08-16 07:30:00|6.93|5.53|6.9|5.5|6.93|5.53|6.89|5.49|0
1692171300000|2023-08-16 07:35:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1692171600000|2023-08-16 07:40:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1692171900000|2023-08-16 07:45:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1692172200000|2023-08-16 07:50:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1692172500000|2023-08-16 07:55:00|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1692172800000|2023-08-16 08:00:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1692173100000|2023-08-16 08:05:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1692173400000|2023-08-16 08:10:00|6.88|5.48|6.87|5.47|6.88|5.48|6.86|5.46|0
1692173700000|2023-08-16 08:15:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1692174000000|2023-08-16 08:20:00|6.86|5.46|6.85|5.45|6.86|5.46|6.84|5.44|0
1692174300000|2023-08-16 08:25:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1692174600000|2023-08-16 08:30:00|6.83|5.43|6.84|5.44|6.84|5.44|6.82|5.42|0
1692174900000|2023-08-16 08:35:00|6.85|5.45|6.9|5.5|7.02|5.62|6.85|5.45|0
1692175200000|2023-08-16 08:40:00|6.91|5.51|6.9|5.5|6.91|5.51|6.88|5.48|0
1692175500000|2023-08-16 08:45:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1692175800000|2023-08-16 08:50:00|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1692176100000|2023-08-16 08:55:00|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1692176400000|2023-08-16 09:00:00|6.91|5.51|6.9|5.5|6.91|5.51|6.89|5.49|0
1692176700000|2023-08-16 09:05:00|6.91|5.51|6.9|5.5|6.93|5.53|6.9|5.5|0
1692177000000|2023-08-16 09:10:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1692177300000|2023-08-16 09:15:00|6.93|5.53|6.95|5.55|6.96|5.56|6.93|5.53|0
1692177600000|2023-08-16 09:20:00|6.96|5.56|6.97|5.57|6.99|5.59|6.96|5.56|0
1692177900000|2023-08-16 09:25:00|6.98|5.58|6.97|5.57|6.98|5.58|6.96|5.56|0
1692178200000|2023-08-16 09:30:00|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1692178500000|2023-08-16 09:35:00|6.95|5.55|6.98|5.58|6.98|5.58|6.95|5.55|0
1692178800000|2023-08-16 09:40:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1692179100000|2023-08-16 09:45:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1692179400000|2023-08-16 09:50:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1692179700000|2023-08-16 09:55:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1692180000000|2023-08-16 10:00:00|6.98|5.58|6.99|5.59|7.01|5.61|6.98|5.58|0
1692180300000|2023-08-16 10:05:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1692180600000|2023-08-16 10:10:00|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1692180900000|2023-08-16 10:15:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1692181200000|2023-08-16 10:20:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1692181500000|2023-08-16 10:25:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1692181800000|2023-08-16 10:30:00|6.99|5.59|6.97|5.57|7|5.6|6.97|5.57|0
1692182100000|2023-08-16 10:35:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1692182400000|2023-08-16 10:40:00|6.99|5.59|6.99|5.59|7.01|5.61|6.98|5.58|0
1692182700000|2023-08-16 10:45:00|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1692183000000|2023-08-16 10:50:00|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1692183300000|2023-08-16 10:55:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1692183600000|2023-08-16 11:00:00|7.01|5.61|7.01|5.61|7.02|5.62|6.99|5.59|0
1692183900000|2023-08-16 11:05:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1692184200000|2023-08-16 11:10:00|7.04|5.64|7.05|5.65|7.06|5.66|7.03|5.63|0
1692184500000|2023-08-16 11:15:00|7.06|5.66|7.03|5.63|7.06|5.66|7.03|5.63|0
1692184800000|2023-08-16 11:20:00|7.04|5.64|7.03|5.63|7.04|5.64|7.02|5.62|0
1692185100000|2023-08-16 11:25:00|7.02|5.62|7.01|5.61|7.03|5.63|7.01|5.61|0
1692185400000|2023-08-16 11:30:00|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1692185700000|2023-08-16 11:35:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1692186000000|2023-08-16 11:40:00|6.98|5.58|7|5.6|7|5.6|6.97|5.57|0
1692186300000|2023-08-16 11:45:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1692186600000|2023-08-16 11:50:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1692186900000|2023-08-16 11:55:00|7.02|5.62|6.98|5.58|7.02|5.62|6.97|5.57|0
1692187200000|2023-08-16 12:00:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1692187500000|2023-08-16 12:05:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1692187800000|2023-08-16 12:10:00|6.98|5.58|6.99|5.59|7|5.6|6.97|5.57|0
1692188100000|2023-08-16 12:15:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1692188400000|2023-08-16 12:20:00|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1692188700000|2023-08-16 12:25:00|7.02|5.62|7.04|5.64|7.05|5.65|7.02|5.62|0
1692189000000|2023-08-16 12:30:00|7.03|5.63|7.01|5.61|7.05|5.65|7|5.6|0
1692189300000|2023-08-16 12:35:00|7|5.6|7.01|5.61|7.03|5.63|7|5.6|0
1692189600000|2023-08-16 12:40:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1692189900000|2023-08-16 12:45:00|7.02|5.62|7.04|5.64|7.05|5.65|7.02|5.62|0
1692190200000|2023-08-16 12:50:00|7.03|5.63|7.08|5.68|7.08|5.68|7.03|5.63|0
1692190500000|2023-08-16 12:55:00|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1692190800000|2023-08-16 13:00:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1692191100000|2023-08-16 13:05:00|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1692191400000|2023-08-16 13:10:00|7.09|5.69|6.97|5.57|7.09|5.69|6.8|5.4|0
1692191700000|2023-08-16 13:15:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1692192000000|2023-08-16 13:20:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1692192300000|2023-08-16 13:25:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1692192600000|2023-08-16 13:30:00|6.95|5.55|6.91|5.51|7.08|5.68|6.81|5.41|0
1692192900000|2023-08-16 13:35:00|6.92|5.52|6.81|5.41|6.92|5.52|6.79|5.39|0
1692193200000|2023-08-16 13:40:00|6.82|5.42|6.8|5.4|6.82|5.42|6.78|5.38|0
1692193500000|2023-08-16 13:45:00|6.79|5.39|6.76|5.36|6.81|5.41|6.74|5.34|0
1692193800000|2023-08-16 13:50:00|6.75|5.35|6.81|5.41|6.81|5.41|6.75|5.35|0
1692194100000|2023-08-16 13:55:00|6.82|5.42|6.86|5.46|6.96|5.56|6.81|5.41|0
1692194400000|2023-08-16 14:00:00|6.87|5.47|6.91|5.51|6.92|5.52|6.87|5.47|0
1692194700000|2023-08-16 14:05:00|6.9|5.5|6.86|5.46|6.9|5.5|6.84|5.44|0
1692195000000|2023-08-16 14:10:00|6.85|5.45|6.86|5.46|6.86|5.46|6.8|5.4|0
1692195300000|2023-08-16 14:15:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1692195600000|2023-08-16 14:20:00|6.82|5.42|6.85|5.45|6.85|5.45|6.79|5.39|0
1692195900000|2023-08-16 14:25:00|6.84|5.44|6.87|5.47|6.88|5.48|6.84|5.44|0
1692196200000|2023-08-16 14:30:00|6.88|5.48|6.88|5.48|6.89|5.49|6.85|5.45|0
1692196500000|2023-08-16 14:35:00|6.87|5.47|6.87|5.47|6.91|5.51|6.86|5.46|0
1692196800000|2023-08-16 14:40:00|6.86|5.46|6.83|5.43|6.88|5.48|6.82|5.42|0
1692197100000|2023-08-16 14:45:00|6.85|5.45|6.89|5.49|6.9|5.5|6.84|5.44|0
1692197400000|2023-08-16 14:50:00|6.88|5.48|6.83|5.43|6.89|5.49|6.83|5.43|0
1692197700000|2023-08-16 14:55:00|6.84|5.44|6.81|5.41|6.85|5.45|6.8|5.4|0
1692198000000|2023-08-16 15:00:00|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1692198300000|2023-08-16 15:05:00|6.79|5.39|6.83|5.43|6.84|5.44|6.79|5.39|0
1692198600000|2023-08-16 15:10:00|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1692198900000|2023-08-16 15:15:00|6.84|5.44|6.85|5.45|6.87|5.47|6.84|5.44|0
1692199200000|2023-08-16 15:20:00|6.86|5.46|6.83|5.43|6.87|5.47|6.83|5.43|0
1692199500000|2023-08-16 15:25:00|6.84|5.44|6.85|5.45|6.87|5.47|6.83|5.43|0
1692199800000|2023-08-16 15:30:00|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1692200100000|2023-08-16 15:35:00|6.87|5.47|6.88|5.48|6.89|5.49|6.84|5.44|0
1692200400000|2023-08-16 15:40:00|6.89|5.49|6.9|5.5|6.91|5.51|6.86|5.46|0
1692200700000|2023-08-16 15:45:00|6.91|5.51|6.93|5.53|6.94|5.54|6.89|5.49|0
1692201000000|2023-08-16 15:50:00|6.94|5.54|6.93|5.53|6.96|5.56|6.92|5.52|0
1692201300000|2023-08-16 15:55:00|6.94|5.54|6.96|5.56|6.99|5.59|6.93|5.53|0
1692201600000|2023-08-16 16:00:00|6.97|5.57|6.96|5.56|6.97|5.57|6.93|5.53|0
1692201900000|2023-08-16 16:05:00|6.95|5.55|6.98|5.58|6.98|5.58|6.95|5.55|0
1692202200000|2023-08-16 16:10:00|6.99|5.59|7|5.6|7.02|5.62|6.78|5.38|0
1692202500000|2023-08-16 16:15:00|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1692202800000|2023-08-16 16:20:00|7|5.6|7|5.6|7.03|5.63|7|5.6|0
1692203100000|2023-08-16 16:25:00|7.01|5.61|7.01|5.61|7.03|5.63|7|5.6|0
1692203400000|2023-08-16 16:30:00|7.02|5.62|6.99|5.59|7.02|5.62|6.98|5.58|0
1692203700000|2023-08-16 16:35:00|6.98|5.58|6.96|5.56|6.99|5.59|6.96|5.56|0
1692204000000|2023-08-16 16:40:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1692204300000|2023-08-16 16:45:00|6.97|5.57|6.79|5.39|6.97|5.57|6.77|5.37|0
1692204600000|2023-08-16 16:50:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1692204900000|2023-08-16 16:55:00|6.81|5.41|6.82|5.42|6.82|5.42|6.79|5.39|0
1692205200000|2023-08-16 17:00:00|6.81|5.41|6.81|5.41|6.82|5.42|6.79|5.39|0
1692205500000|2023-08-16 17:05:00|6.8|5.4|6.83|5.43|6.89|5.49|6.74|5.34|0
1692205800000|2023-08-16 17:10:00|6.84|5.44|6.83|5.43|6.85|5.45|6.82|5.42|0
1692206100000|2023-08-16 17:15:00|6.84|5.44|6.9|5.5|6.93|5.53|6.81|5.41|0
1692206400000|2023-08-16 17:20:00|6.91|5.51|6.88|5.48|6.91|5.51|6.87|5.47|0
1692206700000|2023-08-16 17:25:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1692207000000|2023-08-16 17:30:00|6.9|5.5|6.89|5.49|6.91|5.51|6.88|5.48|0
1692207300000|2023-08-16 17:35:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1692207600000|2023-08-16 17:40:00|6.85|5.45|6.82|5.42|6.85|5.45|6.8|5.4|0
1692207900000|2023-08-16 17:45:00|6.81|5.41|6.82|5.42|6.92|5.52|6.75|5.35|0
1692208200000|2023-08-16 17:50:00|6.81|5.41|6.82|5.42|6.83|5.43|6.8|5.4|0
1692208500000|2023-08-16 17:55:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1692208800000|2023-08-16 18:00:00|6.86|5.46|6.92|5.52|6.95|5.55|6.84|5.44|0
1692209100000|2023-08-16 18:05:00|6.91|5.51|6.87|5.47|6.93|5.53|6.85|5.45|0
1692209400000|2023-08-16 18:10:00|6.88|5.48|6.91|5.51|6.96|5.56|6.88|5.48|0
1692209700000|2023-08-16 18:15:00|6.92|5.52|6.83|5.43|6.92|5.52|6.82|5.42|0
1692210000000|2023-08-16 18:20:00|6.82|5.42|6.76|5.36|6.91|5.51|6.71|5.31|0
1692210300000|2023-08-16 18:25:00|6.75|5.35|6.75|5.35|6.8|5.4|6.73|5.33|0
1692210600000|2023-08-16 18:30:00|6.76|5.36|6.74|5.34|6.76|5.36|6.71|5.31|0
1692210900000|2023-08-16 18:35:00|6.73|5.33|6.76|5.36|6.77|5.37|6.72|5.32|0
1692211200000|2023-08-16 18:40:00|6.75|5.35|6.79|5.39|6.83|5.43|6.75|5.35|0
1692211500000|2023-08-16 18:45:00|6.78|5.38|6.89|5.49|6.9|5.5|6.78|5.38|0
1692211800000|2023-08-16 18:50:00|6.9|5.5|6.9|5.5|6.93|5.53|6.88|5.48|0
1692212100000|2023-08-16 18:55:00|6.91|5.51|6.89|5.49|6.92|5.52|6.88|5.48|0
1692212400000|2023-08-16 19:00:00|6.9|5.5|6.92|5.52|6.95|5.55|6.9|5.5|0
1692212700000|2023-08-16 19:05:00|6.93|5.53|6.96|5.56|6.98|5.58|6.93|5.53|0
1692213000000|2023-08-16 19:10:00|6.97|5.57|7.06|5.66|7.08|5.68|6.95|5.55|0
1692213300000|2023-08-16 19:15:00|7.07|5.67|7.08|5.68|7.11|5.71|7.06|5.66|0
1692213600000|2023-08-16 19:20:00|7.09|5.69|6.92|5.52|7.09|5.69|6.72|5.32|0
1692213900000|2023-08-16 19:25:00|6.93|5.53|6.91|5.51|6.93|5.53|6.9|5.5|0
1692214200000|2023-08-16 19:30:00|6.92|5.52|6.86|5.46|6.93|5.53|6.86|5.46|0
1692214500000|2023-08-16 19:35:00|6.85|5.45|6.89|5.49|6.91|5.51|6.85|5.45|0
1692214800000|2023-08-16 19:40:00|6.9|5.5|6.88|5.48|6.92|5.52|6.87|5.47|0
1692215100000|2023-08-16 19:45:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1692215400000|2023-08-16 19:50:00|6.89|5.49|6.97|5.57|6.98|5.58|6.88|5.48|0
1692215700000|2023-08-16 19:55:00|6.96|5.56|7|5.6|7.01|5.61|6.94|5.54|0
1692216000000|2023-08-16 20:00:00|7.01|5.61|6.99|5.59|7.03|5.63|6.98|5.58|0
1692216300000|2023-08-16 20:05:00|6.98|5.58|6.97|5.57|6.99|5.59|6.97|5.57|0
1692216600000|2023-08-16 20:10:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1692216900000|2023-08-16 20:15:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1692217200000|2023-08-16 20:20:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1692217500000|2023-08-16 20:25:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1692217800000|2023-08-16 20:30:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1692218100000|2023-08-16 20:35:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1692218400000|2023-08-16 20:40:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1692218700000|2023-08-16 20:45:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1692219000000|2023-08-16 20:50:00|7.3|5.3|7.3|5.3|7.31|5.31|7.3|5.3|0
1692219300000|2023-08-16 20:55:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1692223200000|2023-08-16 22:00:00|7.29|5.29|7.27|5.27|7.29|5.29|7.26|5.26|0
1692223500000|2023-08-16 22:05:00|7.26|5.26|7.27|5.27|7.28|5.28|7.26|5.26|0
1692223800000|2023-08-16 22:10:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1692224100000|2023-08-16 22:15:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1692224400000|2023-08-16 22:20:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1692224700000|2023-08-16 22:25:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1692225000000|2023-08-16 22:30:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1692225300000|2023-08-16 22:35:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1692225900000|2023-08-16 22:45:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1692226200000|2023-08-16 22:50:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1692226500000|2023-08-16 22:55:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1692226800000|2023-08-16 23:00:00|7.29|5.29|7.28|5.28|7.3|5.3|7.28|5.28|0
1692227100000|2023-08-16 23:05:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1692227400000|2023-08-16 23:10:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1692227700000|2023-08-16 23:15:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1692228000000|2023-08-16 23:20:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1692228600000|2023-08-16 23:30:00|7.27|5.27|7.29|5.29|7.29|5.29|7.27|5.27|0
1692228900000|2023-08-16 23:35:00|7.28|5.28|7.3|5.3|7.3|5.3|7.28|5.28|0
1692229200000|2023-08-16 23:40:00|7.31|5.31|7.31|5.31|7.31|5.31|7.3|5.3|0
1692229500000|2023-08-16 23:45:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1692229800000|2023-08-16 23:50:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1692230100000|2023-08-16 23:55:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1692230400000|2023-08-17 00:00:00|7.31|5.31|7.33|5.33|7.33|5.33|7.3|5.3|0
1692230700000|2023-08-17 00:05:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1692231000000|2023-08-17 00:10:00|7.31|5.31|7.32|5.32|7.33|5.33|7.31|5.31|0
1692231300000|2023-08-17 00:15:00|7.33|5.33|7.36|5.36|7.37|5.37|7.32|5.32|0
1692231600000|2023-08-17 00:20:00|7.35|5.35|7.33|5.33|7.36|5.36|7.33|5.33|0
1692231900000|2023-08-17 00:25:00|7.32|5.32|7.34|5.34|7.34|5.34|7.32|5.32|0
1692232200000|2023-08-17 00:30:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1692232500000|2023-08-17 00:35:00|7.35|5.35|7.36|5.36|7.36|5.36|7.34|5.34|0
1692232800000|2023-08-17 00:40:00|7.35|5.35|7.54|5.54|7.54|5.54|7.34|5.34|0
1692233100000|2023-08-17 00:45:00|7.44|5.44|7.43|5.43|7.45|5.45|7.43|5.43|0
1692233400000|2023-08-17 00:50:00|7.44|5.44|7.43|5.43|7.44|5.44|7.42|5.42|0
1692233700000|2023-08-17 00:55:00|7.44|5.44|7.43|5.43|7.44|5.44|7.43|5.43|0
1692234000000|2023-08-17 01:00:00|7.42|5.42|7.44|5.44|7.44|5.44|7.42|5.42|0
1692234300000|2023-08-17 01:05:00|7.43|5.43|7.43|5.43|7.43|5.43|7.43|5.43|0
1692234600000|2023-08-17 01:10:00|7.44|5.44|7.44|5.44|7.46|5.46|7.43|5.43|0
1692234900000|2023-08-17 01:15:00|7.45|5.45|7.45|5.45|7.45|5.45|7.43|5.43|0
1692235200000|2023-08-17 01:20:00|7.44|5.44|7.45|5.45|7.48|5.48|7.43|5.43|0
1692235500000|2023-08-17 01:25:00|7.44|5.44|7.45|5.45|7.47|5.47|7.44|5.44|0
1692235800000|2023-08-17 01:30:00|7.46|5.46|7.46|5.46|7.47|5.47|7.45|5.45|0
1692236100000|2023-08-17 01:35:00|7.47|5.47|7.42|5.42|7.47|5.47|7.42|5.42|0
1692236400000|2023-08-17 01:40:00|7.43|5.43|7.43|5.43|7.43|5.43|7.41|5.41|0
1692236700000|2023-08-17 01:45:00|7.42|5.42|7.42|5.42|7.42|5.42|7.41|5.41|0
1692237000000|2023-08-17 01:50:00|7.43|5.43|7.44|5.44|7.44|5.44|7.42|5.42|0
1692237300000|2023-08-17 01:55:00|7.43|5.43|7.4|5.4|7.44|5.44|7.4|5.4|0
1692237600000|2023-08-17 02:00:00|7.39|5.39|7.39|5.39|7.4|5.4|7.39|5.39|0
1692237900000|2023-08-17 02:05:00|7.4|5.4|7.41|5.41|7.41|5.41|7.39|5.39|0
1692238200000|2023-08-17 02:10:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1692238500000|2023-08-17 02:15:00|7.4|5.4|7.39|5.39|7.42|5.42|7.39|5.39|0
1692239100000|2023-08-17 02:25:00|7.4|5.4|7.39|5.39|7.4|5.4|7.39|5.39|0
1692239400000|2023-08-17 02:30:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1692239700000|2023-08-17 02:35:00|7.37|5.37|7.36|5.36|7.38|5.38|7.36|5.36|0
1692240000000|2023-08-17 02:40:00|7.37|5.37|7.38|5.38|7.38|5.38|7.37|5.37|0
1692240300000|2023-08-17 02:45:00|7.37|5.37|7.39|5.39|7.39|5.39|7.37|5.37|0
1692240600000|2023-08-17 02:50:00|7.4|5.4|7.39|5.39|7.4|5.4|7.39|5.39|0
1692240900000|2023-08-17 02:55:00|7.4|5.4|7.37|5.37|7.4|5.4|7.37|5.37|0
1692241200000|2023-08-17 03:00:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1692241500000|2023-08-17 03:05:00|7.38|5.38|7.37|5.37|7.38|5.38|7.35|5.35|0
1692241800000|2023-08-17 03:10:00|7.38|5.38|7.36|5.36|7.38|5.38|7.36|5.36|0
1692242100000|2023-08-17 03:15:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1692242400000|2023-08-17 03:20:00|7.35|5.35|7.35|5.35|7.36|5.36|7.35|5.35|0
1692242700000|2023-08-17 03:25:00|7.36|5.36|7.35|5.35|7.37|5.37|7.34|5.34|0
1692243000000|2023-08-17 03:30:00|7.34|5.34|7.34|5.34|7.35|5.35|7.33|5.33|0
1692243300000|2023-08-17 03:35:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1692243600000|2023-08-17 03:40:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1692243900000|2023-08-17 03:45:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1692244200000|2023-08-17 03:50:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1692244500000|2023-08-17 03:55:00|7.35|5.35|7.32|5.32|7.35|5.35|7.32|5.32|0
1692244800000|2023-08-17 04:00:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1692245100000|2023-08-17 04:05:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1692245700000|2023-08-17 04:15:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1692246000000|2023-08-17 04:20:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1692246600000|2023-08-17 04:30:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1692248100000|2023-08-17 04:55:00|7.33|5.33|7.33|5.33|7.33|5.33|7.33|5.33|0
1692248400000|2023-08-17 05:00:00|7.34|5.34|7.33|5.33|7.34|5.34|7.32|5.32|0
1692248700000|2023-08-17 05:05:00|7.32|5.32|7.33|5.33|7.33|5.33|7.32|5.32|0
1692249000000|2023-08-17 05:10:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1692249300000|2023-08-17 05:15:00|7.33|5.33|7.34|5.34|7.34|5.34|7.32|5.32|0
1692249600000|2023-08-17 05:20:00|7.33|5.33|7.34|5.34|7.34|5.34|7.33|5.33|0
1692249900000|2023-08-17 05:25:00|7.33|5.33|7.35|5.35|7.35|5.35|7.33|5.33|0
1692250200000|2023-08-17 05:30:00|7.34|5.34|7.37|5.37|7.37|5.37|7.34|5.34|0
1692250500000|2023-08-17 05:35:00|7.36|5.36|7.38|5.38|7.38|5.38|7.36|5.36|0
1692250800000|2023-08-17 05:40:00|7.37|5.37|7.37|5.37|7.38|5.38|7.36|5.36|0
1692251100000|2023-08-17 05:45:00|7.36|5.36|7.4|5.4|7.4|5.4|7.36|5.36|0
1692251400000|2023-08-17 05:50:00|7.39|5.39|7.37|5.37|7.39|5.39|7.36|5.36|0
1692251700000|2023-08-17 05:55:00|7.36|5.36|7.37|5.37|7.38|5.38|7.36|5.36|0
1692252000000|2023-08-17 06:00:00|7.38|5.38|7.36|5.36|7.38|5.38|7.36|5.36|0
1692252300000|2023-08-17 06:05:00|7.06|5.66|7.04|5.64|7.07|5.67|7.04|5.64|0
1692252600000|2023-08-17 06:10:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1692252900000|2023-08-17 06:15:00|7.06|5.66|7.03|5.63|7.07|5.67|7.03|5.63|0
1692253200000|2023-08-17 06:20:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1692253500000|2023-08-17 06:25:00|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1692253800000|2023-08-17 06:30:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1692254100000|2023-08-17 06:35:00|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1692254400000|2023-08-17 06:40:00|6.98|5.58|6.98|5.58|7|5.6|6.98|5.58|0
1692254700000|2023-08-17 06:45:00|6.99|5.59|6.99|5.59|7.01|5.61|6.98|5.58|0
1692255000000|2023-08-17 06:50:00|7|5.6|6.99|5.59|7|5.6|6.98|5.58|0
1692255300000|2023-08-17 06:55:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1692255600000|2023-08-17 07:00:00|6.97|5.57|6.95|5.55|6.98|5.58|6.95|5.55|0
1692255900000|2023-08-17 07:05:00|6.96|5.56|6.96|5.56|6.98|5.58|6.95|5.55|0
1692256200000|2023-08-17 07:10:00|6.97|5.57|6.98|5.58|6.99|5.59|6.96|5.56|0
1692256500000|2023-08-17 07:15:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1692256800000|2023-08-17 07:20:00|6.99|5.59|6.99|5.59|7.01|5.61|6.98|5.58|0
1692257100000|2023-08-17 07:25:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1692257400000|2023-08-17 07:30:00|7.01|5.61|6.99|5.59|7.02|5.62|6.98|5.58|0
1692257700000|2023-08-17 07:35:00|7|5.6|6.97|5.57|7|5.6|6.97|5.57|0
1692258000000|2023-08-17 07:40:00|6.98|5.58|7.01|5.61|7.02|5.62|6.97|5.57|0
1692258300000|2023-08-17 07:45:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1692258600000|2023-08-17 07:50:00|7.03|5.63|7.04|5.64|7.04|5.64|7.02|5.62|0
1692258900000|2023-08-17 07:55:00|7.05|5.65|6.99|5.59|7.05|5.65|6.99|5.59|0
1692259200000|2023-08-17 08:00:00|7|5.6|6.98|5.58|7.01|5.61|6.97|5.57|0
1692259500000|2023-08-17 08:05:00|6.99|5.59|6.99|5.59|6.99|5.59|6.96|5.56|0
1692259800000|2023-08-17 08:10:00|6.98|5.58|6.97|5.57|6.99|5.59|6.96|5.56|0
1692260100000|2023-08-17 08:15:00|6.96|5.56|6.96|5.56|6.98|5.58|6.96|5.56|0
1692260400000|2023-08-17 08:20:00|6.95|5.55|6.97|5.57|6.98|5.58|6.95|5.55|0
1692260700000|2023-08-17 08:25:00|6.98|5.58|6.97|5.57|6.98|5.58|6.96|5.56|0
1692261000000|2023-08-17 08:30:00|6.96|5.56|6.95|5.55|6.97|5.57|6.95|5.55|0
1692261300000|2023-08-17 08:35:00|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1692261600000|2023-08-17 08:40:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1692261900000|2023-08-17 08:45:00|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1692262200000|2023-08-17 08:50:00|6.95|5.55|6.98|5.58|6.98|5.58|6.94|5.54|0
1692262500000|2023-08-17 08:55:00|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1692262800000|2023-08-17 09:00:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1692263100000|2023-08-17 09:05:00|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1692263400000|2023-08-17 09:10:00|6.97|5.57|6.97|5.57|6.97|5.57|6.95|5.55|0
1692263700000|2023-08-17 09:15:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1692264000000|2023-08-17 09:20:00|6.95|5.55|6.96|5.56|6.96|5.56|6.94|5.54|0
1692264300000|2023-08-17 09:25:00|6.95|5.55|6.97|5.57|6.99|5.59|6.95|5.55|0
1692264600000|2023-08-17 09:30:00|6.98|5.58|6.99|5.59|7|5.6|6.97|5.57|0
1692264900000|2023-08-17 09:35:00|6.98|5.58|6.96|5.56|6.99|5.59|6.96|5.56|0
1692265200000|2023-08-17 09:40:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1692265500000|2023-08-17 09:45:00|6.97|5.57|6.95|5.55|6.97|5.57|6.93|5.53|0
1692265800000|2023-08-17 09:50:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1692266100000|2023-08-17 09:55:00|6.94|5.54|6.83|5.43|6.94|5.54|6.83|5.43|0
1692266400000|2023-08-17 10:00:00|6.82|5.42|7.03|5.63|7.03|5.63|6.82|5.42|0
1692266700000|2023-08-17 10:05:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1692267000000|2023-08-17 10:10:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1692267300000|2023-08-17 10:15:00|7.02|5.62|7.01|5.61|7.03|5.63|7.01|5.61|0
1692267600000|2023-08-17 10:20:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1692267900000|2023-08-17 10:25:00|7.01|5.61|6.93|5.53|7.04|5.64|6.93|5.53|0
1692268200000|2023-08-17 10:30:00|6.94|5.54|6.94|5.54|6.95|5.55|6.93|5.53|0
1692268500000|2023-08-17 10:35:00|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1692268800000|2023-08-17 10:40:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1692269100000|2023-08-17 10:45:00|6.96|5.56|6.98|5.58|6.98|5.58|6.94|5.54|0
1692269400000|2023-08-17 10:50:00|6.97|5.57|6.95|5.55|6.98|5.58|6.95|5.55|0
1692269700000|2023-08-17 10:55:00|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1692270000000|2023-08-17 11:00:00|6.96|5.56|6.93|5.53|6.97|5.57|6.93|5.53|0
1692270300000|2023-08-17 11:05:00|6.92|5.52|6.92|5.52|6.94|5.54|6.91|5.51|0
1692270600000|2023-08-17 11:10:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1692270900000|2023-08-17 11:15:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1692271200000|2023-08-17 11:20:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1692271500000|2023-08-17 11:25:00|6.92|5.52|6.93|5.53|6.93|5.53|6.91|5.51|0
1692271800000|2023-08-17 11:30:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1692272100000|2023-08-17 11:35:00|6.93|5.53|6.92|5.52|6.93|5.53|6.91|5.51|0
1692272400000|2023-08-17 11:40:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1692272700000|2023-08-17 11:45:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1692273000000|2023-08-17 11:50:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1692273300000|2023-08-17 11:55:00|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1692273600000|2023-08-17 12:00:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1692273900000|2023-08-17 12:05:00|6.91|5.51|6.93|5.53|6.94|5.54|6.91|5.51|0
1692274200000|2023-08-17 12:10:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1692274500000|2023-08-17 12:15:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1692274800000|2023-08-17 12:20:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1692275100000|2023-08-17 12:25:00|6.9|5.5|6.91|5.51|6.92|5.52|6.9|5.5|0
1692275400000|2023-08-17 12:30:00|6.92|5.52|6.9|5.5|6.92|5.52|6.89|5.49|0
1692275700000|2023-08-17 12:35:00|6.89|5.49|6.87|5.47|6.9|5.5|6.84|5.44|0
1692276000000|2023-08-17 12:40:00|6.86|5.46|6.79|5.39|6.93|5.53|6.78|5.38|0
1692276300000|2023-08-17 12:45:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1692276600000|2023-08-17 12:50:00|6.79|5.39|6.79|5.39|6.79|5.39|6.77|5.37|0
1692276900000|2023-08-17 12:55:00|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1692277200000|2023-08-17 13:00:00|6.79|5.39|6.81|5.41|6.82|5.42|6.77|5.37|0
1692277500000|2023-08-17 13:05:00|6.82|5.42|6.82|5.42|6.82|5.42|6.8|5.4|0
1692277800000|2023-08-17 13:10:00|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1692278100000|2023-08-17 13:15:00|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1692278400000|2023-08-17 13:20:00|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1692278700000|2023-08-17 13:25:00|6.81|5.41|6.8|5.4|6.82|5.42|6.79|5.39|0
1692279000000|2023-08-17 13:30:00|6.81|5.41|6.83|5.43|6.83|5.43|6.77|5.37|0
1692279300000|2023-08-17 13:35:00|6.82|5.42|6.92|5.52|6.93|5.53|6.75|5.35|0
1692279600000|2023-08-17 13:40:00|6.93|5.53|6.94|5.54|6.94|5.54|6.87|5.47|0
1692279900000|2023-08-17 13:45:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1692280200000|2023-08-17 13:50:00|6.94|5.54|7|5.6|7|5.6|6.93|5.53|0
1692280500000|2023-08-17 13:55:00|6.99|5.59|6.96|5.56|7.02|5.62|6.93|5.53|0
1692280800000|2023-08-17 14:00:00|6.95|5.55|6.96|5.56|6.97|5.57|6.93|5.53|0
1692281100000|2023-08-17 14:05:00|6.97|5.57|6.94|5.54|7.01|5.61|6.85|5.45|0
1692281400000|2023-08-17 14:10:00|6.93|5.53|6.97|5.57|7.01|5.61|6.93|5.53|0
1692281700000|2023-08-17 14:15:00|6.98|5.58|6.97|5.57|6.99|5.59|6.93|5.53|0
1692282000000|2023-08-17 14:20:00|6.98|5.58|6.98|5.58|6.98|5.58|6.94|5.54|0
1692282300000|2023-08-17 14:25:00|6.97|5.57|6.99|5.59|7|5.6|6.97|5.57|0
1692282600000|2023-08-17 14:30:00|6.98|5.58|7.04|5.64|7.04|5.64|6.96|5.56|0
1692282900000|2023-08-17 14:35:00|7.03|5.63|7.03|5.63|7.07|5.67|7.02|5.62|0
1692283200000|2023-08-17 14:40:00|7.04|5.64|7.03|5.63|7.05|5.65|7.01|5.61|0
1692283500000|2023-08-17 14:45:00|7.02|5.62|6.99|5.59|7.04|5.64|6.99|5.59|0
1692283800000|2023-08-17 14:50:00|7|5.6|6.94|5.54|7|5.6|6.94|5.54|0
1692284100000|2023-08-17 14:55:00|6.95|5.55|6.96|5.56|6.97|5.57|6.91|5.51|0
1692284400000|2023-08-17 15:00:00|6.95|5.55|6.98|5.58|6.99|5.59|6.95|5.55|0
1692284700000|2023-08-17 15:05:00|6.97|5.57|6.99|5.59|6.99|5.59|6.94|5.54|0
1692285000000|2023-08-17 15:10:00|6.98|5.58|6.98|5.58|7|5.6|6.96|5.56|0
1692285300000|2023-08-17 15:15:00|6.99|5.59|7|5.6|7|5.6|6.97|5.57|0
1692285600000|2023-08-17 15:20:00|6.99|5.59|6.98|5.58|7.02|5.62|6.98|5.58|0
1692285900000|2023-08-17 15:25:00|6.99|5.59|7.1|5.7|7.1|5.7|5.58|4.18|0
1692286200000|2023-08-17 15:30:00|7.09|5.69|7.1|5.7|7.11|5.71|7.09|5.69|0
1692286500000|2023-08-17 15:35:00|7.09|5.69|7.11|5.71|7.13|5.73|7.08|5.68|0
1692286800000|2023-08-17 15:40:00|7.1|5.7|7.1|5.7|7.1|5.7|7.07|5.67|0
1692287100000|2023-08-17 15:45:00|7.09|5.69|7.13|5.73|7.14|5.74|7.09|5.69|0
1692287400000|2023-08-17 15:50:00|7.14|5.74|7.12|5.72|7.14|5.74|7.07|5.67|0
1692287700000|2023-08-17 15:55:00|7.13|5.73|7.07|5.67|7.14|5.74|7.06|5.66|0
1692288000000|2023-08-17 16:00:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1692288300000|2023-08-17 16:05:00|7.1|5.7|7.11|5.71|7.13|5.73|7.09|5.69|0
1692288600000|2023-08-17 16:10:00|7.1|5.7|7.07|5.67|7.1|5.7|7.06|5.66|0
1692288900000|2023-08-17 16:15:00|7.08|5.68|7.07|5.67|7.09|5.69|7.06|5.66|0
1692289200000|2023-08-17 16:20:00|7.08|5.68|7|5.6|7.08|5.68|7|5.6|0
1692289500000|2023-08-17 16:25:00|6.99|5.59|6.98|5.58|7.01|5.61|6.95|5.55|0
1692289800000|2023-08-17 16:30:00|6.97|5.57|6.96|5.56|7.13|5.73|6.92|5.52|0
1692290100000|2023-08-17 16:35:00|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1692290400000|2023-08-17 16:40:00|6.99|5.59|6.97|5.57|6.99|5.59|6.96|5.56|0
1692290700000|2023-08-17 16:45:00|6.98|5.58|6.97|5.57|7|5.6|6.97|5.57|0
1692291000000|2023-08-17 16:50:00|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1692291300000|2023-08-17 16:55:00|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1692291600000|2023-08-17 17:00:00|6.9|5.5|6.94|5.54|6.94|5.54|6.9|5.5|0
1692291900000|2023-08-17 17:05:00|6.95|5.55|6.97|5.57|6.97|5.57|6.93|5.53|0
1692292200000|2023-08-17 17:10:00|6.98|5.58|6.97|5.57|6.98|5.58|6.96|5.56|0
1692292500000|2023-08-17 17:15:00|6.96|5.56|6.99|5.59|6.99|5.59|6.95|5.55|0
1692292800000|2023-08-17 17:20:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1692293100000|2023-08-17 17:25:00|7.03|5.63|7.04|5.64|7.06|5.66|7.02|5.62|0
1692293400000|2023-08-17 17:30:00|7.05|5.65|7.07|5.67|7.08|5.68|7.05|5.65|0
1692293700000|2023-08-17 17:35:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1692294000000|2023-08-17 17:40:00|7.07|5.67|7.11|5.71|7.13|5.73|7.07|5.67|0
1692294300000|2023-08-17 17:45:00|7.12|5.72|7.12|5.72|7.13|5.73|7.1|5.7|0
1692294600000|2023-08-17 17:50:00|7.11|5.71|7.09|5.69|7.12|5.72|7.08|5.68|0
1692294900000|2023-08-17 17:55:00|7.1|5.7|7.1|5.7|7.11|5.71|7.09|5.69|0
1692295200000|2023-08-17 18:00:00|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1692295500000|2023-08-17 18:05:00|7.14|5.74|7.12|5.72|7.15|5.75|7.11|5.71|0
1692295800000|2023-08-17 18:10:00|7.11|5.71|7.13|5.73|7.14|5.74|7.11|5.71|0
1692296100000|2023-08-17 18:15:00|7.14|5.74|7.15|5.75|7.17|5.77|7.14|5.74|0
1692296400000|2023-08-17 18:20:00|7.16|5.76|7.15|5.75|7.18|5.78|7.15|5.75|0
1692296700000|2023-08-17 18:25:00|7.14|5.74|7.13|5.73|7.15|5.75|7.11|5.71|0
1692297000000|2023-08-17 18:30:00|7.14|5.74|7.17|5.77|7.18|5.78|7.14|5.74|0
1692297300000|2023-08-17 18:35:00|7.18|5.78|7.15|5.75|7.19|5.79|7.14|5.74|0
1692297600000|2023-08-17 18:40:00|7.16|5.76|7.2|5.8|7.2|5.8|7.15|5.75|0
1692297900000|2023-08-17 18:45:00|7.19|5.79|7.21|5.81|7.24|5.84|7.18|5.78|0
1692298200000|2023-08-17 18:50:00|7.22|5.82|7.25|5.85|7.25|5.85|7.2|5.8|0
1692298500000|2023-08-17 18:55:00|7.26|5.86|7.27|5.87|7.3|5.9|7.25|5.85|0
1692298800000|2023-08-17 19:00:00|7.28|5.88|7.32|5.92|7.32|5.92|7.25|5.85|0
1692299100000|2023-08-17 19:05:00|7.31|5.91|7.64|5.65|7.65|5.94|7.28|5.63|0
1692299400000|2023-08-17 19:10:00|7.65|5.66|7.41|5.48|8.14|6.02|7.36|5.44|0
1692299700000|2023-08-17 19:15:00|7.42|5.49|7.38|5.45|7.47|5.52|7.38|5.45|0
1692300000000|2023-08-17 19:20:00|7.39|5.46|7.42|5.48|7.45|5.51|7.37|5.45|0
1692300300000|2023-08-17 19:25:00|7.43|5.49|7.34|5.42|7.43|5.49|7.33|5.42|0
1692300600000|2023-08-17 19:30:00|7.33|5.43|7.38|5.45|7.41|5.48|7.31|5.4|0
1692300900000|2023-08-17 19:35:00|7.39|5.46|7.37|5.45|7.39|5.46|7.34|5.42|0
1692301200000|2023-08-17 19:40:00|7.38|5.44|7.47|5.52|7.48|5.53|7.34|5.43|0
1692301500000|2023-08-17 19:45:00|7.48|5.53|7.46|5.51|7.5|5.54|7.43|5.49|0
1692301800000|2023-08-17 19:50:00|7.44|5.5|7.35|5.43|7.44|5.5|7.34|5.43|0
1692302100000|2023-08-17 19:55:00|7.34|5.42|7.47|5.52|7.47|5.52|7.34|5.42|0
1692302400000|2023-08-17 20:00:00|7.45|5.51|7.21|5.81|7.5|5.81|7.2|5.51|0
1692302700000|2023-08-17 20:05:00|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1692303000000|2023-08-17 20:10:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1692303300000|2023-08-17 20:15:00|7.49|5.49|7.54|5.54|7.54|5.54|7.49|5.49|0
1692303600000|2023-08-17 20:20:00|7.53|5.53|7.52|5.52|7.53|5.53|7.5|5.5|0
1692303900000|2023-08-17 20:25:00|7.53|5.53|7.73|5.73|7.74|5.74|7.52|5.52|0
1692304200000|2023-08-17 20:30:00|7.74|5.74|7.74|5.74|7.74|5.74|7.72|5.72|0
1692304500000|2023-08-17 20:35:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1692304800000|2023-08-17 20:40:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1692305100000|2023-08-17 20:45:00|7.75|5.75|7.75|5.75|7.76|5.76|7.74|5.74|0
1692305400000|2023-08-17 20:50:00|7.76|5.76|7.75|5.75|7.76|5.76|7.75|5.75|0
1692305700000|2023-08-17 20:55:00|7.74|5.74|7.75|5.75|7.75|5.75|7.74|5.74|0
1692306000000|2023-08-17 21:00:00|7.74|5.74|7.75|5.75|7.75|5.75|7.74|5.74|0
1692306300000|2023-08-17 21:05:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1692306600000|2023-08-17 21:10:00|7.75|5.75|7.75|5.75|7.75|5.75|7.74|5.74|0
1692306900000|2023-08-17 21:15:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1692307200000|2023-08-17 21:20:00|7.75|5.75|7.75|5.75|7.75|5.75|7.75|5.75|0
1692307500000|2023-08-17 21:25:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1692308400000|2023-08-17 21:40:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1692308700000|2023-08-17 21:45:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1692309300000|2023-08-17 21:55:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1692309600000|2023-08-17 22:00:00|7.73|5.73|7.73|5.73|7.74|5.74|7.7|5.7|0
1692309900000|2023-08-17 22:05:00|7.74|5.74|7.76|5.76|7.77|5.77|7.72|5.72|0
1692310200000|2023-08-17 22:10:00|7.75|5.75|7.75|5.75|7.78|5.78|7.75|5.75|0
1692310500000|2023-08-17 22:15:00|7.76|5.76|7.77|5.77|7.77|5.77|7.75|5.75|0
1692310800000|2023-08-17 22:20:00|7.76|5.76|7.76|5.76|7.77|5.77|7.76|5.76|0
1692311100000|2023-08-17 22:25:00|7.77|5.77|7.75|5.75|7.77|5.77|7.75|5.75|0
1692311400000|2023-08-17 22:30:00|7.76|5.76|7.75|5.75|7.76|5.76|7.75|5.75|0
1692311700000|2023-08-17 22:35:00|7.76|5.76|7.77|5.77|7.77|5.77|7.75|5.75|0
1692312000000|2023-08-17 22:40:00|7.76|5.76|7.76|5.76|7.77|5.77|7.75|5.75|0
1692312300000|2023-08-17 22:45:00|7.75|5.75|7.75|5.75|7.75|5.75|7.75|5.75|0
1692312600000|2023-08-17 22:50:00|7.76|5.76|7.75|5.75|7.76|5.76|7.75|5.75|0
1692312900000|2023-08-17 22:55:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1692313200000|2023-08-17 23:00:00|7.73|5.73|7.71|5.71|7.74|5.74|7.71|5.71|0
1692313500000|2023-08-17 23:05:00|7.7|5.7|7.72|5.72|7.72|5.72|7.7|5.7|0
1692313800000|2023-08-17 23:10:00|7.71|5.71|7.71|5.71|7.72|5.72|7.71|5.71|0
1692314400000|2023-08-17 23:20:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1692314700000|2023-08-17 23:25:00|7.7|5.7|7.7|5.7|7.71|5.71|7.7|5.7|0
1692315000000|2023-08-17 23:30:00|7.69|5.69|7.68|5.68|7.7|5.7|7.68|5.68|0
1692315300000|2023-08-17 23:35:00|7.67|5.67|7.68|5.68|7.68|5.68|7.67|5.67|0
1692315600000|2023-08-17 23:40:00|7.67|5.67|7.68|5.68|7.68|5.68|7.67|5.67|0
1692315900000|2023-08-17 23:45:00|7.69|5.69|7.69|5.69|7.69|5.69|7.68|5.68|0
1692316200000|2023-08-17 23:50:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1692316500000|2023-08-17 23:55:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1692316800000|2023-08-18 00:00:00|7.71|5.71|7.73|5.73|7.74|5.74|7.71|5.71|0
1692317100000|2023-08-18 00:05:00|7.72|5.72|7.69|5.69|7.72|5.72|7.68|5.68|0
1692317400000|2023-08-18 00:10:00|7.68|5.68|7.67|5.67|7.7|5.7|7.67|5.67|0
1692317700000|2023-08-18 00:15:00|7.68|5.68|7.68|5.68|7.69|5.69|7.67|5.67|0
1692318000000|2023-08-18 00:20:00|7.69|5.69|7.69|5.69|7.7|5.7|7.69|5.69|0
1692318300000|2023-08-18 00:25:00|7.68|5.68|7.75|5.75|7.76|5.76|7.38|5.38|0
1692318600000|2023-08-18 00:30:00|7.74|5.74|7.75|5.75|7.76|5.76|7.74|5.74|0
1692318900000|2023-08-18 00:35:00|7.74|5.74|7.71|5.71|7.74|5.74|7.71|5.71|0
1692319200000|2023-08-18 00:40:00|7.7|5.7|7.71|5.71|7.72|5.72|7.7|5.7|0
1692319500000|2023-08-18 00:45:00|7.7|5.7|7.71|5.71|7.72|5.72|7.7|5.7|0
1692319800000|2023-08-18 00:50:00|7.72|5.72|7.71|5.71|7.72|5.72|7.7|5.7|0
1692320100000|2023-08-18 00:55:00|7.7|5.7|7.71|5.71|7.72|5.72|7.7|5.7|0
1692320400000|2023-08-18 01:00:00|7.7|5.7|7.72|5.72|7.72|5.72|7.7|5.7|0
1692320700000|2023-08-18 01:05:00|7.71|5.71|7.71|5.71|7.72|5.72|7.7|5.7|0
1692321000000|2023-08-18 01:10:00|7.7|5.7|7.7|5.7|7.71|5.71|7.7|5.7|0
1692321300000|2023-08-18 01:15:00|7.69|5.69|7.68|5.68|7.7|5.7|7.68|5.68|0
1692321600000|2023-08-18 01:20:00|7.69|5.69|7.69|5.69|7.69|5.69|7.67|5.67|0
1692321900000|2023-08-18 01:25:00|7.68|5.68|7.69|5.69|7.69|5.69|7.67|5.67|0
1692322200000|2023-08-18 01:30:00|7.68|5.68|7.68|5.68|7.69|5.69|7.66|5.66|0
1692322500000|2023-08-18 01:35:00|7.67|5.67|7.66|5.66|7.68|5.68|7.66|5.66|0
1692322800000|2023-08-18 01:40:00|7.67|5.67|7.66|5.66|7.67|5.67|7.65|5.65|0
1692323100000|2023-08-18 01:45:00|7.67|5.67|7.67|5.67|7.68|5.68|7.66|5.66|0
1692323400000|2023-08-18 01:50:00|7.68|5.68|7.66|5.66|7.68|5.68|7.66|5.66|0
1692323700000|2023-08-18 01:55:00|7.67|5.67|7.66|5.66|7.67|5.67|7.66|5.66|0
1692324000000|2023-08-18 02:00:00|7.67|5.67|7.65|5.65|7.67|5.67|7.65|5.65|0
1692324300000|2023-08-18 02:05:00|7.66|5.66|7.65|5.65|7.66|5.66|7.64|5.64|0
1692324600000|2023-08-18 02:10:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1692324900000|2023-08-18 02:15:00|7.66|5.66|7.66|5.66|7.67|5.67|7.65|5.65|0
1692325200000|2023-08-18 02:20:00|7.67|5.67|7.67|5.67|7.68|5.68|7.66|5.66|0
1692325500000|2023-08-18 02:25:00|7.68|5.68|7.68|5.68|7.68|5.68|7.68|5.68|0
1692325800000|2023-08-18 02:30:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1692326100000|2023-08-18 02:35:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1692326400000|2023-08-18 02:40:00|7.69|5.69|7.69|5.69|7.7|5.7|7.68|5.68|0
1692326700000|2023-08-18 02:45:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1692327000000|2023-08-18 02:50:00|7.7|5.7|7.69|5.69|7.7|5.7|7.69|5.69|0
1692327300000|2023-08-18 02:55:00|7.7|5.7|7.68|5.68|7.7|5.7|7.68|5.68|0
1692327600000|2023-08-18 03:00:00|7.69|5.69|7.68|5.68|7.69|5.69|7.68|5.68|0
1692327900000|2023-08-18 03:05:00|7.69|5.69|7.71|5.71|7.71|5.71|7.68|5.68|0
1692328200000|2023-08-18 03:10:00|7.73|5.73|7.71|5.71|7.73|5.73|7.71|5.71|0
1692328500000|2023-08-18 03:15:00|7.72|5.72|7.72|5.72|7.72|5.72|7.7|5.7|0
1692328800000|2023-08-18 03:20:00|7.71|5.71|7.71|5.71|7.72|5.72|7.71|5.71|0
1692329100000|2023-08-18 03:25:00|7.7|5.7|7.69|5.69|7.71|5.71|7.69|5.69|0
1692329400000|2023-08-18 03:30:00|7.68|5.68|7.68|5.68|7.69|5.69|7.68|5.68|0
1692329700000|2023-08-18 03:35:00|7.69|5.69|7.68|5.68|7.69|5.69|7.68|5.68|0
1692330000000|2023-08-18 03:40:00|7.67|5.67|7.68|5.68|7.68|5.68|7.67|5.67|0
1692330300000|2023-08-18 03:45:00|7.69|5.69|7.71|5.71|7.71|5.71|7.68|5.68|0
1692330600000|2023-08-18 03:50:00|7.7|5.7|7.7|5.7|7.71|5.71|7.69|5.69|0
1692330900000|2023-08-18 03:55:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1692331200000|2023-08-18 04:00:00|7.69|5.69|7.7|5.7|7.71|5.71|7.69|5.69|0
1692331500000|2023-08-18 04:05:00|7.69|5.69|7.69|5.69|7.71|5.71|7.69|5.69|0
1692331800000|2023-08-18 04:10:00|7.68|5.68|7.7|5.7|7.7|5.7|7.68|5.68|0
1692332100000|2023-08-18 04:15:00|7.69|5.69|7.71|5.71|7.71|5.71|7.69|5.69|0
1692332400000|2023-08-18 04:20:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1692332700000|2023-08-18 04:25:00|7.7|5.7|7.71|5.71|7.71|5.71|7.7|5.7|0
1692333000000|2023-08-18 04:30:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1692333300000|2023-08-18 04:35:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1692333600000|2023-08-18 04:40:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1692333900000|2023-08-18 04:45:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1692334200000|2023-08-18 04:50:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1692334500000|2023-08-18 04:55:00|7.7|5.7|7.7|5.7|7.7|5.7|7.69|5.69|0
1692334800000|2023-08-18 05:00:00|7.69|5.69|7.71|5.71|7.72|5.72|7.69|5.69|0
1692335100000|2023-08-18 05:05:00|7.72|5.72|7.72|5.72|7.72|5.72|7.7|5.7|0
1692335400000|2023-08-18 05:10:00|7.71|5.71|7.73|5.73|7.74|5.74|7.71|5.71|0
1692335700000|2023-08-18 05:15:00|7.74|5.74|7.74|5.74|7.75|5.75|7.73|5.73|0
1692336000000|2023-08-18 05:20:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1692336300000|2023-08-18 05:25:00|7.73|5.73|7.72|5.72|7.74|5.74|7.72|5.72|0
1692336600000|2023-08-18 05:30:00|7.73|5.73|7.73|5.73|7.73|5.73|7.72|5.72|0
1692336900000|2023-08-18 05:35:00|7.72|5.72|7.71|5.71|7.73|5.73|7.71|5.71|0
1692337200000|2023-08-18 05:40:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1692337500000|2023-08-18 05:45:00|7.7|5.7|7.71|5.71|7.72|5.72|7.7|5.7|0
1692337800000|2023-08-18 05:50:00|7.72|5.72|7.71|5.71|7.73|5.73|7.71|5.71|0
1692338100000|2023-08-18 05:55:00|7.72|5.72|7.7|5.7|7.72|5.72|7.7|5.7|0
1692338400000|2023-08-18 06:00:00|7.69|5.69|7.68|5.68|7.69|5.69|7.67|5.67|0
1692338700000|2023-08-18 06:05:00|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1692339000000|2023-08-18 06:10:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1692339300000|2023-08-18 06:15:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1692339600000|2023-08-18 06:20:00|7.37|5.97|7.35|5.95|7.38|5.98|7.35|5.95|0
1692339900000|2023-08-18 06:25:00|7.36|5.96|7.36|5.96|7.37|5.97|7.35|5.95|0
1692340200000|2023-08-18 06:30:00|7.35|5.95|7.36|5.96|7.37|5.97|7.35|5.95|0
1692340500000|2023-08-18 06:35:00|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1692340800000|2023-08-18 06:40:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1692341100000|2023-08-18 06:45:00|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1692341400000|2023-08-18 06:50:00|7.35|5.95|7.14|5.74|7.36|5.96|7.14|5.74|0
1692341700000|2023-08-18 06:55:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1692342000000|2023-08-18 07:00:00|7.16|5.76|7.21|5.81|7.21|5.81|7.15|5.75|0
1692342300000|2023-08-18 07:05:00|7.2|5.8|7.15|5.75|7.21|5.81|7.14|5.74|0
1692342600000|2023-08-18 07:10:00|7.16|5.76|7.16|5.76|7.17|5.77|7.14|5.74|0
1692342900000|2023-08-18 07:15:00|7.15|5.75|7.14|5.74|7.17|5.77|7.14|5.74|0
1692343200000|2023-08-18 07:20:00|7.15|5.75|7.17|5.77|7.17|5.77|7.14|5.74|0
1692343500000|2023-08-18 07:25:00|7.18|5.78|7.2|5.8|7.22|5.82|7.17|5.77|0
1692343800000|2023-08-18 07:30:00|7.21|5.81|7.26|5.86|7.26|5.86|7.2|5.8|0
1692344100000|2023-08-18 07:35:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1692344400000|2023-08-18 07:40:00|7.26|5.86|7.47|6.07|7.49|6.09|7.11|5.71|0
1692344700000|2023-08-18 07:45:00|7.46|6.06|7.45|6.05|7.46|6.06|7.43|6.03|0
1692345000000|2023-08-18 07:50:00|7.44|6.04|7.44|6.04|7.47|6.07|7.44|6.04|0
1692345300000|2023-08-18 07:55:00|7.43|6.03|7.45|6.05|7.46|6.06|7.43|6.03|0
1692345600000|2023-08-18 08:00:00|7.46|6.06|7.4|6|7.46|6.06|7.4|6|0
1692345900000|2023-08-18 08:05:00|7.41|6.01|7.43|6.03|7.43|6.03|7.39|5.99|0
1692346200000|2023-08-18 08:10:00|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1692346500000|2023-08-18 08:15:00|7.39|5.99|7.43|6.03|7.43|6.03|7.38|5.98|0
1692346800000|2023-08-18 08:20:00|7.42|6.02|7.43|6.03|7.44|6.04|7.41|6.01|0
1692347100000|2023-08-18 08:25:00|7.44|6.04|7.45|6.05|7.46|6.06|7.42|6.02|0
1692347400000|2023-08-18 08:30:00|7.44|6.04|7.42|6.02|7.46|6.06|7.42|6.02|0
1692347700000|2023-08-18 08:35:00|7.43|6.03|7.45|6.05|7.46|6.06|7.43|6.03|0
1692348000000|2023-08-18 08:40:00|7.44|6.04|7.45|6.05|7.45|6.05|7.43|6.03|0
1692348300000|2023-08-18 08:45:00|7.46|6.06|7.45|6.05|7.46|6.06|7.44|6.04|0
1692348600000|2023-08-18 08:50:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1692348900000|2023-08-18 08:55:00|7.42|6.02|7.41|6.01|7.43|6.03|7.4|6|0
1692349200000|2023-08-18 09:00:00|7.42|6.02|7.42|6.02|7.43|6.03|7.4|6|0
1692349500000|2023-08-18 09:05:00|7.43|6.03|7.47|6.07|7.47|6.07|7.42|6.02|0
1692349800000|2023-08-18 09:10:00|7.48|6.08|7.5|6.1|7.5|6.1|7.46|6.06|0
1692350100000|2023-08-18 09:15:00|7.51|6.11|7.5|6.1|7.51|6.11|7.48|6.08|0
1692350400000|2023-08-18 09:20:00|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1692350700000|2023-08-18 09:25:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1692351000000|2023-08-18 09:30:00|7.5|6.1|7.49|6.09|7.52|6.12|7.49|6.09|0
1692351300000|2023-08-18 09:35:00|7.5|6.1|7.49|6.09|7.51|6.11|7.48|6.08|0
1692351600000|2023-08-18 09:40:00|7.5|6.1|7.48|6.08|7.5|6.1|7.46|6.06|0
1692351900000|2023-08-18 09:45:00|7.49|6.09|7.49|6.09|7.5|6.1|7.48|6.08|0
1692352200000|2023-08-18 09:50:00|7.48|6.08|7.52|6.12|7.53|6.13|7.47|6.07|0
1692352500000|2023-08-18 09:55:00|7.51|6.11|7.53|6.13|7.53|6.13|7.51|6.11|0
1692352800000|2023-08-18 10:00:00|7.52|6.12|7.53|6.13|7.54|6.14|7.52|6.12|0
1692353100000|2023-08-18 10:05:00|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1692353400000|2023-08-18 10:10:00|7.52|6.12|7.49|6.09|7.53|6.13|7.49|6.09|0
1692353700000|2023-08-18 10:15:00|7.5|6.1|7.44|6.04|7.5|6.1|7.44|6.04|0
1692354000000|2023-08-18 10:20:00|7.45|6.05|7.45|6.05|7.45|6.05|7.42|6.02|0
1692354300000|2023-08-18 10:25:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1692354600000|2023-08-18 10:30:00|7.47|6.07|7.48|6.08|7.49|6.09|7.46|6.06|0
1692354900000|2023-08-18 10:35:00|7.49|6.09|7.49|6.09|7.5|6.1|7.47|6.07|0
1692355200000|2023-08-18 10:40:00|7.48|6.08|7.49|6.09|7.5|6.1|7.47|6.07|0
1692355500000|2023-08-18 10:45:00|7.5|6.1|7.5|6.1|7.5|6.1|7.49|6.09|0
1692355800000|2023-08-18 10:50:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1692356100000|2023-08-18 10:55:00|7.49|6.09|7.49|6.09|7.51|6.11|7.49|6.09|0
1692356400000|2023-08-18 11:00:00|7.48|6.08|7.51|6.11|7.51|6.11|7.47|6.07|0
1692356700000|2023-08-18 11:05:00|7.52|6.12|7.52|6.12|7.53|6.13|7.51|6.11|0
1692357000000|2023-08-18 11:10:00|7.51|6.11|7.52|6.12|7.53|6.13|7.51|6.11|0
1692357300000|2023-08-18 11:15:00|7.53|6.13|7.54|6.14|7.54|6.14|7.52|6.12|0
1692357600000|2023-08-18 11:20:00|7.55|6.15|7.58|6.18|7.58|6.18|7.54|6.14|0
1692357900000|2023-08-18 11:25:00|7.59|6.19|7.59|6.19|7.6|6.2|7.57|6.17|0
1692358200000|2023-08-18 11:30:00|7.6|6.2|7.61|6.21|7.62|6.22|7.58|6.18|0
1692358500000|2023-08-18 11:35:00|7.62|6.22|7.67|6.27|7.67|6.27|7.62|6.22|0
1692358800000|2023-08-18 11:40:00|7.66|6.26|7.63|6.23|7.66|6.26|7.63|6.23|0
1692359100000|2023-08-18 11:45:00|7.64|6.24|7.64|6.24|7.65|6.25|7.62|6.22|0
1692359400000|2023-08-18 11:50:00|7.65|6.25|7.65|6.25|7.66|6.26|7.64|6.24|0
1692359700000|2023-08-18 11:55:00|7.64|6.24|7.64|6.24|7.65|6.25|7.63|6.23|0
1692360000000|2023-08-18 12:00:00|7.63|6.23|7.6|6.2|7.65|6.25|7.6|6.2|0
1692360300000|2023-08-18 12:05:00|7.59|6.19|7.62|6.22|7.63|6.23|7.59|6.19|0
1692360600000|2023-08-18 12:10:00|7.61|6.21|7.64|6.24|7.64|6.24|7.6|6.2|0
1692360900000|2023-08-18 12:15:00|7.65|6.25|7.67|6.27|7.68|6.28|7.62|6.22|0
1692361200000|2023-08-18 12:20:00|7.68|6.28|7.72|6.32|7.72|6.32|7.67|6.27|0
1692361500000|2023-08-18 12:25:00|7.71|6.31|8.12|6.72|8.14|6.74|7.38|5.98|0
1692361800000|2023-08-18 12:30:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1692362100000|2023-08-18 12:35:00|8.15|6.75|8.14|6.74|8.16|6.76|8.13|6.73|0
1692362400000|2023-08-18 12:40:00|8.15|6.75|8.15|6.75|8.16|6.76|8.13|6.73|0
1692362700000|2023-08-18 12:45:00|8.14|6.74|8.1|6.7|8.16|6.76|8.1|6.7|0
1692363000000|2023-08-18 12:50:00|8.09|6.69|8.08|6.68|8.1|6.7|8.06|6.66|0
1692363300000|2023-08-18 12:55:00|8.07|6.67|8.04|6.64|8.08|6.68|8.04|6.64|0
1692363600000|2023-08-18 13:00:00|8.05|6.65|8.13|6.73|8.13|6.73|8.05|6.65|0
1692363900000|2023-08-18 13:05:00|8.14|6.74|8.07|6.67|8.14|6.74|8.05|6.65|0
1692364200000|2023-08-18 13:10:00|8.08|6.68|8.06|6.66|8.09|6.69|8.05|6.65|0
1692364500000|2023-08-18 13:15:00|8.05|6.65|8.09|6.69|8.1|6.7|8.05|6.65|0
1692364800000|2023-08-18 13:20:00|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1692365100000|2023-08-18 13:25:00|8.11|6.71|8.15|6.75|8.16|6.76|8.1|6.7|0
1692365400000|2023-08-18 13:30:00|8.16|6.76|8.05|6.65|8.19|6.79|8|6.6|0
1692365700000|2023-08-18 13:35:00|8.06|6.66|8|6.6|8.1|6.7|7.99|6.59|0
1692366000000|2023-08-18 13:40:00|7.99|6.59|8|6.6|8.06|6.66|7.99|6.59|0
1692366300000|2023-08-18 13:45:00|8.02|6.62|7.97|6.57|8.06|6.66|7.97|6.57|0
1692366600000|2023-08-18 13:50:00|7.96|6.56|7.97|6.57|7.99|6.59|7.92|6.52|0
1692366900000|2023-08-18 13:55:00|7.98|6.58|8.04|6.64|8.06|6.66|7.98|6.58|0
1692367200000|2023-08-18 14:00:00|8.05|6.65|8.04|6.64|8.09|6.69|8.03|6.63|0
1692367500000|2023-08-18 14:05:00|8.03|6.63|8.02|6.62|8.09|6.69|8.02|6.62|0
1692367800000|2023-08-18 14:10:00|8.03|6.63|8.05|6.65|8.07|6.67|8.03|6.63|0
1692368100000|2023-08-18 14:15:00|8.06|6.66|8.04|6.64|8.14|6.74|8.03|6.63|0
1692368400000|2023-08-18 14:20:00|8.03|6.63|8.02|6.62|8.03|6.63|8|6.6|0
1692368700000|2023-08-18 14:25:00|8.01|6.61|8.09|6.69|8.1|6.7|8.01|6.61|0
1692369000000|2023-08-18 14:30:00|8.1|6.7|8.03|6.63|8.1|6.7|8.03|6.63|0
1692369300000|2023-08-18 14:35:00|8.04|6.64|7.98|6.58|8.05|6.65|7.97|6.57|0
1692369600000|2023-08-18 14:40:00|8|6.6|7.94|6.54|8|6.6|7.94|6.54|0
1692369900000|2023-08-18 14:45:00|7.95|6.55|7.96|6.56|7.99|6.59|7.93|6.53|0
1692370200000|2023-08-18 14:50:00|7.95|6.55|7.98|6.58|8.01|6.61|7.95|6.55|0
1692370500000|2023-08-18 14:55:00|7.99|6.59|7.94|6.54|7.99|6.59|7.94|6.54|0
1692370800000|2023-08-18 15:00:00|7.93|6.53|7.88|6.48|7.93|6.53|7.87|6.47|0
1692371100000|2023-08-18 15:05:00|7.87|6.47|7.92|6.52|7.93|6.53|7.87|6.47|0
1692371400000|2023-08-18 15:10:00|7.91|6.51|7.84|6.44|7.91|6.51|7.84|6.44|0
1692371700000|2023-08-18 15:15:00|7.83|6.43|7.68|6.28|8.16|6.76|7.64|6.24|0
1692372000000|2023-08-18 15:20:00|7.69|6.29|7.7|6.3|7.7|6.3|7.66|6.26|0
1692372300000|2023-08-18 15:25:00|7.69|6.29|7.73|6.33|7.74|6.34|7.69|6.29|0
1692372600000|2023-08-18 15:30:00|7.74|6.34|7.73|6.33|7.75|6.35|7.7|6.3|0
1692372900000|2023-08-18 15:35:00|7.74|6.34|7.75|6.35|7.75|6.35|7.7|6.3|0
1692373200000|2023-08-18 15:40:00|7.76|6.36|7.71|6.31|7.8|6.4|7.71|6.31|0
1692373500000|2023-08-18 15:45:00|7.72|6.32|7.59|6.19|7.72|6.32|7.59|6.19|0
1692373800000|2023-08-18 15:50:00|7.58|6.18|7.53|6.13|7.58|6.18|7.53|6.13|0
1692374100000|2023-08-18 15:55:00|7.52|6.12|7.49|6.09|7.53|6.13|7.48|6.08|0
1692374400000|2023-08-18 16:00:00|7.48|6.08|7.49|6.09|7.52|6.12|7.48|6.08|0
1692374700000|2023-08-18 16:05:00|7.5|6.1|7.48|6.08|7.5|6.1|7.47|6.07|0
1692375000000|2023-08-18 16:10:00|7.49|6.09|7.52|6.12|7.54|6.14|7.48|6.08|0
1692375300000|2023-08-18 16:15:00|7.53|6.13|7.56|6.16|7.57|6.17|7.53|6.13|0
1692375600000|2023-08-18 16:20:00|7.55|6.15|7.55|6.15|7.56|6.16|7.53|6.13|0
1692375900000|2023-08-18 16:25:00|7.54|6.14|7.57|6.17|7.58|6.18|7.54|6.14|0
1692376200000|2023-08-18 16:30:00|7.58|6.18|7.55|6.15|7.58|6.18|7.53|6.13|0
1692376500000|2023-08-18 16:35:00|7.54|6.14|7.53|6.13|7.57|6.17|7.52|6.12|0
1692376800000|2023-08-18 16:40:00|7.54|6.14|7.5|6.1|7.54|6.14|7.49|6.09|0
1692377100000|2023-08-18 16:45:00|7.49|6.09|7.49|6.09|7.52|6.12|7.48|6.08|0
1692377400000|2023-08-18 16:50:00|7.5|6.1|7.5|6.1|7.51|6.11|7.47|6.07|0
1692377700000|2023-08-18 16:55:00|7.51|6.11|7.55|6.15|7.56|6.16|7.5|6.1|0
1692378000000|2023-08-18 17:00:00|7.56|6.16|7.55|6.15|7.59|6.19|7.54|6.14|0
1692378300000|2023-08-18 17:05:00|7.54|6.14|7.57|6.17|7.58|6.18|7.52|6.12|0
1692378600000|2023-08-18 17:10:00|7.58|6.18|7.59|6.19|7.6|6.2|7.57|6.17|0
1692378900000|2023-08-18 17:15:00|7.6|6.2|7.61|6.21|7.61|6.21|7.57|6.17|0
1692379200000|2023-08-18 17:20:00|7.62|6.22|7.65|6.25|7.65|6.25|7.6|6.2|0
1692379500000|2023-08-18 17:25:00|7.66|6.26|7.59|6.19|7.68|6.28|7.59|6.19|0
1692379800000|2023-08-18 17:30:00|7.58|6.18|7.56|6.16|7.61|6.21|7.56|6.16|0
1692380100000|2023-08-18 17:35:00|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1692380400000|2023-08-18 17:40:00|7.62|6.22|7.58|6.18|7.63|6.23|7.58|6.18|0
1692380700000|2023-08-18 17:45:00|7.57|6.17|7.55|6.15|7.59|6.19|7.54|6.14|0
1692381000000|2023-08-18 17:50:00|7.56|6.16|7.54|6.14|7.56|6.16|7.52|6.12|0
1692381300000|2023-08-18 17:55:00|7.55|6.15|7.54|6.14|7.58|6.18|7.54|6.14|0
1692381600000|2023-08-18 18:00:00|7.55|6.15|7.53|6.13|7.55|6.15|7.52|6.12|0
1692381900000|2023-08-18 18:05:00|7.52|6.12|7.45|6.05|7.59|6.19|7.43|6.03|0
1692382200000|2023-08-18 18:10:00|7.46|6.06|7.46|6.06|7.51|6.11|7.46|6.06|0
1692382500000|2023-08-18 18:15:00|7.47|6.07|7.46|6.06|7.48|6.08|7.43|6.03|0
1692382800000|2023-08-18 18:20:00|7.45|6.05|7.45|6.05|7.47|6.07|7.42|6.02|0
1692383100000|2023-08-18 18:25:00|7.46|6.06|7.45|6.05|7.49|6.09|7.45|6.05|0
1692383400000|2023-08-18 18:30:00|7.44|6.04|7.41|6.01|7.46|6.06|7.4|6|0
1692383700000|2023-08-18 18:35:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1692384000000|2023-08-18 18:40:00|7.38|5.98|7.41|6.01|7.42|6.02|7.36|5.96|0
1692384300000|2023-08-18 18:45:00|7.42|6.02|7.39|5.99|7.42|6.02|7.38|5.98|0
1692384600000|2023-08-18 18:50:00|7.4|6|7.44|6.04|7.45|6.05|7.4|6|0
1692384900000|2023-08-18 18:55:00|7.45|6.05|7.45|6.05|7.46|6.06|7.41|6.01|0
1692385200000|2023-08-18 19:00:00|7.46|6.06|7.48|6.08|7.51|6.11|7.46|6.06|0
1692385500000|2023-08-18 19:05:00|7.37|5.97|7.36|5.96|7.37|5.97|7.31|5.91|0
1692385800000|2023-08-18 19:10:00|7.35|5.95|7.4|6|7.42|6.02|7.35|5.95|0
1692386100000|2023-08-18 19:15:00|7.39|5.99|7.38|5.98|7.41|6.01|7.37|5.97|0
1692386400000|2023-08-18 19:20:00|7.37|5.97|7.38|5.98|7.39|5.99|7.35|5.95|0
1692386700000|2023-08-18 19:25:00|7.37|5.97|7.33|5.93|7.38|5.98|7.32|5.92|0
1692387000000|2023-08-18 19:30:00|7.34|5.94|7.32|5.92|7.34|5.94|7.31|5.91|0
1692387300000|2023-08-18 19:35:00|7.33|5.93|7.33|5.93|7.35|5.95|7.32|5.92|0
1692387600000|2023-08-18 19:40:00|7.32|5.92|7.26|5.86|7.32|5.92|7.25|5.85|0
1692387900000|2023-08-18 19:45:00|7.25|5.85|7.2|5.8|7.26|5.86|7.15|5.75|0
1692388200000|2023-08-18 19:50:00|7.17|5.77|7.31|5.91|7.31|5.91|7.17|5.77|0
1692388500000|2023-08-18 19:55:00|7.32|5.92|7.28|5.88|7.35|5.95|7.28|5.88|0
1692388800000|2023-08-18 20:00:00|7.26|5.86|7.27|5.87|7.27|5.87|7.23|5.83|0
1692389100000|2023-08-18 20:05:00|7.26|5.86|7.29|5.89|7.29|5.89|7.25|5.85|0
1692389400000|2023-08-18 20:10:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1692578100000|2023-08-21 00:35:00|7.52|5.52|7.52|5.52|7.52|5.52|7.52|5.52|0
1692578400000|2023-08-21 00:40:00|7.53|5.53|7.53|5.53|7.53|5.53|7.52|5.52|0
1692578700000|2023-08-21 00:45:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1692579000000|2023-08-21 00:50:00|7.52|5.52|7.51|5.51|7.53|5.53|7.51|5.51|0
1692579300000|2023-08-21 00:55:00|7.5|5.5|7.52|5.52|7.52|5.52|7.5|5.5|0
1692579600000|2023-08-21 01:00:00|7.53|5.53|7.54|5.54|7.55|5.55|7.52|5.52|0
1692579900000|2023-08-21 01:05:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1692580200000|2023-08-21 01:10:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1692580500000|2023-08-21 01:15:00|7.54|5.54|7.58|5.58|7.63|5.63|7.53|5.53|0
1692580800000|2023-08-21 01:20:00|7.57|5.57|7.57|5.57|7.57|5.57|7.55|5.55|0
1692581100000|2023-08-21 01:25:00|7.58|5.58|7.56|5.56|7.58|5.58|7.55|5.55|0
1692581400000|2023-08-21 01:30:00|7.55|5.55|7.57|5.57|7.57|5.57|7.55|5.55|0
1692581700000|2023-08-21 01:35:00|7.58|5.58|7.57|5.57|7.58|5.58|7.56|5.56|0
1692582000000|2023-08-21 01:40:00|7.56|5.56|7.57|5.57|7.57|5.57|7.54|5.54|0
1692582300000|2023-08-21 01:45:00|7.56|5.56|7.58|5.58|7.58|5.58|7.56|5.56|0
1692582600000|2023-08-21 01:50:00|7.57|5.57|7.59|5.59|7.6|5.6|7.56|5.56|0
1692582900000|2023-08-21 01:55:00|7.58|5.58|7.57|5.57|7.59|5.59|7.57|5.57|0
1692583200000|2023-08-21 02:00:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1692583500000|2023-08-21 02:05:00|7.56|5.56|7.55|5.55|7.56|5.56|7.54|5.54|0
1692583800000|2023-08-21 02:10:00|7.54|5.54|7.54|5.54|7.55|5.55|7.53|5.53|0
1692584100000|2023-08-21 02:15:00|7.53|5.53|7.54|5.54|7.55|5.55|7.53|5.53|0
1692584400000|2023-08-21 02:20:00|7.53|5.53|7.53|5.53|7.54|5.54|7.52|5.52|0
1692584700000|2023-08-21 02:25:00|7.52|5.52|7.52|5.52|7.53|5.53|7.51|5.51|0
1692585000000|2023-08-21 02:30:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1692585300000|2023-08-21 02:35:00|7.51|5.51|7.52|5.52|7.53|5.53|7.51|5.51|0
1692585600000|2023-08-21 02:40:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1692585900000|2023-08-21 02:45:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1692586200000|2023-08-21 02:50:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1692586500000|2023-08-21 02:55:00|7.53|5.53|7.52|5.52|7.53|5.53|7.52|5.52|0
1692586800000|2023-08-21 03:00:00|7.53|5.53|7.52|5.52|7.53|5.53|7.52|5.52|0
1692587100000|2023-08-21 03:05:00|7.51|5.51|7.52|5.52|7.53|5.53|7.51|5.51|0
1692587400000|2023-08-21 03:10:00|7.53|5.53|7.53|5.53|7.53|5.53|7.52|5.52|0
1692587700000|2023-08-21 03:15:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1692588000000|2023-08-21 03:20:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1692588300000|2023-08-21 03:25:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1692588600000|2023-08-21 03:30:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1692588900000|2023-08-21 03:35:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1692589200000|2023-08-21 03:40:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1692590100000|2023-08-21 03:55:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1692590700000|2023-08-21 04:05:00|7.56|5.56|7.56|5.56|7.56|5.56|7.55|5.55|0
1692591000000|2023-08-21 04:10:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1692591300000|2023-08-21 04:15:00|7.54|5.54|7.54|5.54|7.54|5.54|7.54|5.54|0
1692591600000|2023-08-21 04:20:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1692592500000|2023-08-21 04:35:00|7.56|5.56|7.56|5.56|7.58|5.58|7.56|5.56|0
1692592800000|2023-08-21 04:40:00|7.55|5.55|7.56|5.56|7.56|5.56|7.55|5.55|0
1692593100000|2023-08-21 04:45:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1692593400000|2023-08-21 04:50:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1692593700000|2023-08-21 04:55:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1692594000000|2023-08-21 05:00:00|7.56|5.56|7.56|5.56|7.57|5.57|7.56|5.56|0
1692594300000|2023-08-21 05:05:00|7.55|5.55|7.56|5.56|7.56|5.56|7.54|5.54|0
1692594600000|2023-08-21 05:10:00|7.57|5.57|7.59|5.59|7.6|5.6|7.57|5.57|0
1692594900000|2023-08-21 05:15:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1692595200000|2023-08-21 05:20:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1692595500000|2023-08-21 05:25:00|7.59|5.59|7.61|5.61|7.61|5.61|7.59|5.59|0
1692595800000|2023-08-21 05:30:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1692596100000|2023-08-21 05:35:00|7.61|5.61|7.6|5.6|7.62|5.62|7.6|5.6|0
1692596400000|2023-08-21 05:40:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1692596700000|2023-08-21 05:45:00|7.61|5.61|7.6|5.6|7.61|5.61|7.59|5.59|0
1692597000000|2023-08-21 05:50:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1692597300000|2023-08-21 05:55:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1692597600000|2023-08-21 06:00:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1692597900000|2023-08-21 06:05:00|7.32|5.92|7.32|5.92|7.33|5.93|7.31|5.91|0
1692598200000|2023-08-21 06:10:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1692598500000|2023-08-21 06:15:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1692598800000|2023-08-21 06:20:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1692599400000|2023-08-21 06:30:00|7.28|5.88|7.09|5.69|7.3|5.9|7.09|5.69|0
1692599700000|2023-08-21 06:35:00|7.2|5.8|7.5|6.1|7.5|6.1|6.96|5.56|0
1692600000000|2023-08-21 06:40:00|7.49|6.09|7.49|6.09|7.5|6.1|7.49|6.09|0
1692600300000|2023-08-21 06:45:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1692600600000|2023-08-21 06:50:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1692600900000|2023-08-21 06:55:00|7.48|6.08|7.51|6.11|7.51|6.11|7.48|6.08|0
1692601200000|2023-08-21 07:00:00|7.5|6.1|7.45|6.05|7.5|6.1|7.45|6.05|0
1692601500000|2023-08-21 07:05:00|7.44|6.04|7.43|6.03|7.45|6.05|7.42|6.02|0
1692601800000|2023-08-21 07:10:00|7.42|6.02|7.42|6.02|7.43|6.03|7.41|6.01|0
1692602100000|2023-08-21 07:15:00|7.43|6.03|7.42|6.02|7.44|6.04|7.41|6.01|0
1692602400000|2023-08-21 07:20:00|7.43|6.03|7.44|6.04|7.45|6.05|7.41|6.01|0
1692602700000|2023-08-21 07:25:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1692603000000|2023-08-21 07:30:00|7.42|6.02|7.4|6|7.43|6.03|7.4|6|0
1692603300000|2023-08-21 07:35:00|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1692603600000|2023-08-21 07:40:00|7.4|6|7.36|5.96|7.4|6|7.36|5.96|0
1692603900000|2023-08-21 07:45:00|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1692604200000|2023-08-21 07:50:00|7.35|5.95|7.3|5.9|7.35|5.95|7.3|5.9|0
1692604500000|2023-08-21 07:55:00|7.25|5.85|7.19|5.79|7.25|5.85|7.19|5.79|0
1692604800000|2023-08-21 08:00:00|7.2|5.8|7.18|5.78|7.2|5.8|7.17|5.77|0
1692605100000|2023-08-21 08:05:00|7.17|5.77|7.19|5.79|7.2|5.8|7.17|5.77|0
1692605400000|2023-08-21 08:10:00|7.2|5.8|7.21|5.81|7.22|5.82|7.19|5.79|0
1692605700000|2023-08-21 08:15:00|7.2|5.8|7.2|5.8|7.21|5.81|7.19|5.79|0
1692606000000|2023-08-21 08:20:00|7.19|5.79|7.17|5.77|7.2|5.8|7.17|5.77|0
1692606300000|2023-08-21 08:25:00|7.18|5.78|7.17|5.77|7.18|5.78|7.16|5.76|0
1692606600000|2023-08-21 08:30:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1692606900000|2023-08-21 08:35:00|7.17|5.77|7.18|5.78|7.19|5.79|7.17|5.77|0
1692607200000|2023-08-21 08:40:00|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1692607500000|2023-08-21 08:45:00|7.18|5.78|7.17|5.77|7.18|5.78|7.16|5.76|0
1692608100000|2023-08-21 08:55:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1692608400000|2023-08-21 09:00:00|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1692608700000|2023-08-21 09:05:00|7.14|5.74|7.14|5.74|7.14|5.74|7.12|5.72|0
1692609000000|2023-08-21 09:10:00|7.13|5.73|7.11|5.71|7.14|5.74|7.11|5.71|0
1692609300000|2023-08-21 09:15:00|7.12|5.72|7.11|5.71|7.13|5.73|7.11|5.71|0
1692609600000|2023-08-21 09:20:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1692609900000|2023-08-21 09:25:00|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1692610200000|2023-08-21 09:30:00|7.12|5.72|7.13|5.73|7.13|5.73|7.11|5.71|0
1692610500000|2023-08-21 09:35:00|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1692610800000|2023-08-21 09:40:00|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1692611100000|2023-08-21 09:45:00|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1692611400000|2023-08-21 09:50:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1692611700000|2023-08-21 09:55:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1692612000000|2023-08-21 10:00:00|7.1|5.7|7.11|5.71|7.11|5.71|7.08|5.68|0
1692612300000|2023-08-21 10:05:00|7.1|5.7|7.08|5.68|7.1|5.7|7.07|5.67|0
1692612600000|2023-08-21 10:10:00|7.09|5.69|7.1|5.7|7.1|5.7|7.08|5.68|0
1692612900000|2023-08-21 10:15:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1692613200000|2023-08-21 10:20:00|7.09|5.69|7.1|5.7|7.12|5.72|7.09|5.69|0
1692613500000|2023-08-21 10:25:00|7.11|5.71|7.13|5.73|7.13|5.73|7.1|5.7|0
1692613800000|2023-08-21 10:30:00|7.12|5.72|7.13|5.73|7.13|5.73|7.1|5.7|0
1692614100000|2023-08-21 10:35:00|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1692614400000|2023-08-21 10:40:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1692614700000|2023-08-21 10:45:00|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1692615000000|2023-08-21 10:50:00|7.14|5.74|7.13|5.73|7.14|5.74|7.12|5.72|0
1692615300000|2023-08-21 10:55:00|7.14|5.74|7.13|5.73|7.14|5.74|7.12|5.72|0
1692615600000|2023-08-21 11:00:00|7.12|5.72|7.11|5.71|7.13|5.73|7.11|5.71|0
1692615900000|2023-08-21 11:05:00|7.1|5.7|7.12|5.72|7.13|5.73|7.1|5.7|0
1692616200000|2023-08-21 11:10:00|7.11|5.71|7.13|5.73|7.14|5.74|7.11|5.71|0
1692616500000|2023-08-21 11:15:00|7.12|5.72|7.11|5.71|7.13|5.73|7.11|5.71|0
1692616800000|2023-08-21 11:20:00|7.43|6.03|7.32|5.92|7.43|6.03|7.28|5.88|0
1692617100000|2023-08-21 11:25:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1692617400000|2023-08-21 11:30:00|7.32|5.92|7.3|5.9|7.32|5.92|7.29|5.89|0
1692617700000|2023-08-21 11:35:00|7.31|5.91|7.32|5.92|7.33|5.93|7.3|5.9|0
1692618000000|2023-08-21 11:40:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1692618300000|2023-08-21 11:45:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1692618600000|2023-08-21 11:50:00|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1692618900000|2023-08-21 11:55:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1692619200000|2023-08-21 12:00:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1692619500000|2023-08-21 12:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1692619800000|2023-08-21 12:10:00|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1692620100000|2023-08-21 12:15:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1692620400000|2023-08-21 12:20:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1692620700000|2023-08-21 12:25:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1692621000000|2023-08-21 12:30:00|7.31|5.91|7.36|5.96|7.36|5.96|7.31|5.91|0
1692621300000|2023-08-21 12:35:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1692621600000|2023-08-21 12:40:00|7.38|5.98|7.37|5.97|7.38|5.98|7.36|5.96|0
1692621900000|2023-08-21 12:45:00|7.38|5.98|7.38|5.98|7.39|5.99|7.36|5.96|0
1692622200000|2023-08-21 12:50:00|7.39|5.99|7.4|6|7.4|6|7.38|5.98|0
1692622500000|2023-08-21 12:55:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1692622800000|2023-08-21 13:00:00|7.41|6.01|7.41|6.01|7.42|6.02|7.4|6|0
1692623100000|2023-08-21 13:05:00|7.42|6.02|7.35|5.95|7.44|6.04|7.34|5.94|0
1692623400000|2023-08-21 13:10:00|7.36|5.96|7.32|5.92|7.36|5.96|7.27|5.87|0
1692623700000|2023-08-21 13:15:00|7.31|5.91|7.34|5.94|7.35|5.95|7.31|5.91|0
1692624000000|2023-08-21 13:20:00|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1692624300000|2023-08-21 13:25:00|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1692624600000|2023-08-21 13:30:00|7.31|5.91|7.24|5.84|7.32|5.92|7.24|5.84|0
1692624900000|2023-08-21 13:35:00|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1692625200000|2023-08-21 13:40:00|7.19|5.79|7.14|5.74|7.23|5.83|7.1|5.7|0
1692625500000|2023-08-21 13:45:00|7.13|5.73|7.16|5.76|7.18|5.78|7.13|5.73|0
1692625800000|2023-08-21 13:50:00|7.15|5.75|7.24|5.84|7.26|5.86|7.15|5.75|0
1692626100000|2023-08-21 13:55:00|7.25|5.85|7.15|5.75|7.25|5.85|7.15|5.75|0
1692626400000|2023-08-21 14:00:00|7.14|5.74|7.16|5.76|7.2|5.8|7.14|5.74|0
1692626700000|2023-08-21 14:05:00|7.15|5.75|7.16|5.76|7.16|5.76|7.12|5.72|0
1692627000000|2023-08-21 14:10:00|7.17|5.77|7.23|5.83|7.24|5.84|7.16|5.76|0
1692627300000|2023-08-21 14:15:00|7.24|5.84|7.25|5.85|7.28|5.88|7.24|5.84|0
1692627600000|2023-08-21 14:20:00|7.24|5.84|7.32|5.92|7.32|5.92|7.24|5.84|0
1692627900000|2023-08-21 14:25:00|7.31|5.91|7.39|5.99|7.39|5.99|7.31|5.91|0
1692628200000|2023-08-21 14:30:00|7.4|6|7.39|5.99|7.41|6.01|7.37|5.97|0
1692628500000|2023-08-21 14:35:00|7.38|5.98|7.38|5.98|7.41|6.01|7.36|5.96|0
1692628800000|2023-08-21 14:40:00|7.37|5.97|7.36|5.96|7.37|5.97|7.33|5.93|0
1692629100000|2023-08-21 14:45:00|7.37|5.97|7.36|5.96|7.37|5.97|7.33|5.93|0
1692629400000|2023-08-21 14:50:00|7.35|5.95|7.37|5.97|7.41|6.01|7.35|5.95|0
1692629700000|2023-08-21 14:55:00|7.36|5.96|7.22|5.82|7.38|5.98|7.2|5.8|0
1692630000000|2023-08-21 15:00:00|7.21|5.81|7.2|5.8|7.24|5.84|7.19|5.79|0
1692630300000|2023-08-21 15:05:00|7.19|5.79|7.23|5.83|7.25|5.85|7.19|5.79|0
1692630600000|2023-08-21 15:10:00|7.24|5.84|7.28|5.88|7.29|5.89|7.24|5.84|0
1692630900000|2023-08-21 15:15:00|7.29|5.89|7.28|5.88|7.33|5.93|7.21|5.81|0
1692631200000|2023-08-21 15:20:00|7.29|5.89|7.3|5.9|7.31|5.91|7.27|5.87|0
1692631500000|2023-08-21 15:25:00|7.31|5.91|7.31|5.91|7.33|5.93|7.29|5.89|0
1692631800000|2023-08-21 15:30:00|7.32|5.92|7.26|5.86|7.32|5.92|7.26|5.86|0
1692632100000|2023-08-21 15:35:00|7.27|5.87|7.31|5.91|7.33|5.93|7.26|5.86|0
1692632400000|2023-08-21 15:40:00|7.32|5.92|7.36|5.96|7.36|5.96|7.31|5.91|0
1692632700000|2023-08-21 15:45:00|7.37|5.97|7.37|5.97|7.37|5.97|7.34|5.94|0
1692633000000|2023-08-21 15:50:00|7.38|5.98|7.38|5.98|7.39|5.99|7.35|5.95|0
1692633300000|2023-08-21 15:55:00|7.39|5.99|7.35|5.95|7.39|5.99|7.34|5.94|0
1692633600000|2023-08-21 16:00:00|7.36|5.96|7.32|5.92|7.36|5.96|7.32|5.92|0
1692633900000|2023-08-21 16:05:00|7.33|5.93|7.33|5.93|7.35|5.95|7.31|5.91|0
1692634200000|2023-08-21 16:10:00|7.34|5.94|7.29|5.89|7.36|5.96|7.29|5.89|0
1692634500000|2023-08-21 16:15:00|7.28|5.88|7.26|5.86|7.28|5.88|7.25|5.85|0
1692634800000|2023-08-21 16:20:00|7.27|5.87|7.22|5.82|7.27|5.87|7.21|5.81|0
1692635100000|2023-08-21 16:25:00|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1692635400000|2023-08-21 16:30:00|7.19|5.79|7.21|5.81|7.22|5.82|7.19|5.79|0
1692635700000|2023-08-21 16:35:00|7.22|5.82|7.22|5.82|7.24|5.84|7.2|5.8|0
1692636000000|2023-08-21 16:40:00|7.21|5.81|7.2|5.8|7.21|5.81|7.19|5.79|0
1692636300000|2023-08-21 16:45:00|7.19|5.79|7.17|5.77|7.2|5.8|7.16|5.76|0
1692636600000|2023-08-21 16:50:00|7.16|5.76|7.2|5.8|7.2|5.8|7.16|5.76|0
1692636900000|2023-08-21 16:55:00|7.19|5.79|7.15|5.75|7.19|5.79|7.14|5.74|0
1692637200000|2023-08-21 17:00:00|7.14|5.74|7.18|5.78|7.19|5.79|7.14|5.74|0
1692637500000|2023-08-21 17:05:00|7.19|5.79|7.15|5.75|7.19|5.79|7.14|5.74|0
1692637800000|2023-08-21 17:10:00|7.16|5.76|7.18|5.78|7.18|5.78|7.15|5.75|0
1692638100000|2023-08-21 17:15:00|7.17|5.77|7.13|5.73|7.18|5.78|7.13|5.73|0
1692638400000|2023-08-21 17:20:00|7.12|5.72|7.09|5.69|7.13|5.73|7.09|5.69|0
1692638700000|2023-08-21 17:25:00|7.07|5.67|7.08|5.68|7.09|5.69|7.05|5.65|0
1692639000000|2023-08-21 17:30:00|7.09|5.69|7.06|5.66|7.09|5.69|7.04|5.64|0
1692639300000|2023-08-21 17:35:00|7.05|5.65|7.06|5.66|7.06|5.66|7.03|5.63|0
1692639600000|2023-08-21 17:40:00|7.05|5.65|7.03|5.63|7.05|5.65|7.02|5.62|0
1692639900000|2023-08-21 17:45:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1692640200000|2023-08-21 17:50:00|7.02|5.62|7.06|5.66|7.07|5.67|7.02|5.62|0
1692640500000|2023-08-21 17:55:00|7.05|5.65|7.06|5.66|7.08|5.68|7.05|5.65|0
1692640800000|2023-08-21 18:00:00|7.05|5.65|7.05|5.65|7.08|5.68|7.04|5.64|0
1692641100000|2023-08-21 18:05:00|7.06|5.66|7.03|5.63|7.06|5.66|7.02|5.62|0
1692641400000|2023-08-21 18:10:00|7.02|5.62|7|5.6|7.03|5.63|6.99|5.59|0
1692641700000|2023-08-21 18:15:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1692642000000|2023-08-21 18:20:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1692642300000|2023-08-21 18:25:00|7.01|5.61|7.03|5.63|7.05|5.65|7.01|5.61|0
1692642600000|2023-08-21 18:30:00|7.02|5.62|7.04|5.64|7.04|5.64|7|5.6|0
1692642900000|2023-08-21 18:35:00|7.03|5.63|7|5.6|7.03|5.63|6.99|5.59|0
1692643200000|2023-08-21 18:40:00|6.99|5.59|6.97|5.57|7|5.6|6.95|5.55|0
1692643500000|2023-08-21 18:45:00|6.98|5.58|6.93|5.53|6.98|5.58|6.93|5.53|0
1692643800000|2023-08-21 18:50:00|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1692644100000|2023-08-21 18:55:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1692644400000|2023-08-21 19:00:00|6.94|5.54|6.92|5.52|6.94|5.54|6.9|5.5|0
1692644700000|2023-08-21 19:05:00|6.91|5.51|6.91|5.51|6.93|5.53|6.89|5.49|0
1692645000000|2023-08-21 19:10:00|6.92|5.52|6.9|5.5|6.93|5.53|6.9|5.5|0
1692645300000|2023-08-21 19:15:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1692645600000|2023-08-21 19:20:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1692645900000|2023-08-21 19:25:00|6.87|5.47|6.9|5.5|6.91|5.51|6.87|5.47|0
1692646200000|2023-08-21 19:30:00|6.91|5.51|6.88|5.48|6.91|5.51|6.87|5.47|0
1692646500000|2023-08-21 19:35:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1692646800000|2023-08-21 19:40:00|6.87|5.47|6.85|5.45|6.87|5.47|6.82|5.42|0
1692647100000|2023-08-21 19:45:00|6.86|5.46|6.87|5.47|6.88|5.48|6.85|5.45|0
1692647400000|2023-08-21 19:50:00|6.86|5.46|6.88|5.48|6.89|5.49|6.85|5.45|0
1692647700000|2023-08-21 19:55:00|6.87|5.47|6.9|5.5|6.93|5.53|6.87|5.47|0
1692648000000|2023-08-21 20:00:00|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1692648300000|2023-08-21 20:05:00|7.43|6.03|7.33|5.93|7.43|6.03|7.32|5.92|0
1692648600000|2023-08-21 20:10:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1692648900000|2023-08-21 20:15:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1692649500000|2023-08-21 20:25:00|7.64|5.64|7.64|5.64|7.64|5.64|7.64|5.64|0
1692649800000|2023-08-21 20:30:00|7.63|5.63|7.63|5.63|7.64|5.64|7.63|5.63|0
1692650100000|2023-08-21 20:35:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1692650700000|2023-08-21 20:45:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1692651000000|2023-08-21 20:50:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1692651300000|2023-08-21 20:55:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1692651600000|2023-08-21 21:00:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1692654000000|2023-08-21 21:40:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1692654300000|2023-08-21 21:45:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1692655200000|2023-08-21 22:00:00|7.61|5.61|7.63|5.63|7.64|5.64|7.61|5.61|0
1692655500000|2023-08-21 22:05:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1692655800000|2023-08-21 22:10:00|7.64|5.64|7.66|5.66|7.66|5.66|7.64|5.64|0
1692656100000|2023-08-21 22:15:00|7.65|5.65|7.65|5.65|7.66|5.66|7.64|5.64|0
1692656400000|2023-08-21 22:20:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1692656700000|2023-08-21 22:25:00|7.66|5.66|7.65|5.65|7.66|5.66|7.64|5.64|0
1692657000000|2023-08-21 22:30:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1692657900000|2023-08-21 22:45:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1692658500000|2023-08-21 22:55:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1692658800000|2023-08-21 23:00:00|7.64|5.64|7.64|5.64|7.64|5.64|7.64|5.64|0
1692659100000|2023-08-21 23:05:00|7.63|5.63|7.63|5.63|7.63|5.63|7.63|5.63|0
1692659400000|2023-08-21 23:10:00|7.64|5.64|7.62|5.62|7.64|5.64|7.62|5.62|0
1692660000000|2023-08-21 23:20:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1692660300000|2023-08-21 23:25:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1692660600000|2023-08-21 23:30:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1692660900000|2023-08-21 23:35:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1692661200000|2023-08-21 23:40:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1692661500000|2023-08-21 23:45:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1692661800000|2023-08-21 23:50:00|7.64|5.64|7.65|5.65|7.65|5.65|7.63|5.63|0
1692662100000|2023-08-21 23:55:00|7.66|5.66|7.55|5.55|7.66|5.66|7.55|5.55|0
1692662400000|2023-08-22 00:00:00|7.54|5.54|7.55|5.55|7.56|5.56|7.54|5.54|0
1692662700000|2023-08-22 00:05:00|7.56|5.56|7.58|5.58|7.58|5.58|7.55|5.55|0
1692663000000|2023-08-22 00:10:00|7.59|5.59|7.57|5.57|7.59|5.59|7.56|5.56|0
1692663300000|2023-08-22 00:15:00|7.56|5.56|7.56|5.56|7.57|5.57|7.55|5.55|0
1692663600000|2023-08-22 00:20:00|7.55|5.55|7.56|5.56|7.56|5.56|7.55|5.55|0
1692663900000|2023-08-22 00:25:00|7.57|5.57|7.56|5.56|7.57|5.57|7.55|5.55|0
1692664200000|2023-08-22 00:30:00|7.55|5.55|7.57|5.57|7.57|5.57|7.55|5.55|0
1692664500000|2023-08-22 00:35:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1692664800000|2023-08-22 00:40:00|7.54|5.54|7.49|5.49|7.54|5.54|7.48|5.48|0
1692665100000|2023-08-22 00:45:00|7.48|5.48|7.48|5.48|7.48|5.48|7.47|5.47|0
1692665400000|2023-08-22 00:50:00|7.47|5.47|7.47|5.47|7.47|5.47|7.47|5.47|0
1692665700000|2023-08-22 00:55:00|7.42|5.42|7.39|5.39|7.42|5.42|7.36|5.36|0
1692666000000|2023-08-22 01:00:00|7.4|5.4|7.4|5.4|7.41|5.41|7.39|5.39|0
1692666300000|2023-08-22 01:05:00|7.41|5.41|7.44|5.44|7.45|5.45|7.41|5.41|0
1692666600000|2023-08-22 01:10:00|7.43|5.43|7.44|5.44|7.44|5.44|7.43|5.43|0
1692666900000|2023-08-22 01:15:00|7.45|5.45|7.45|5.45|7.45|5.45|7.44|5.44|0
1692667200000|2023-08-22 01:20:00|7.46|5.46|7.42|5.42|7.46|5.46|7.42|5.42|0
1692667500000|2023-08-22 01:25:00|7.41|5.41|7.4|5.4|7.42|5.42|7.4|5.4|0
1692667800000|2023-08-22 01:30:00|7.39|5.39|7.39|5.39|7.4|5.4|7.38|5.38|0
1692668100000|2023-08-22 01:35:00|7.4|5.4|7.4|5.4|7.41|5.41|7.39|5.39|0
1692668400000|2023-08-22 01:40:00|7.39|5.39|7.42|5.42|7.42|5.42|7.39|5.39|0
1692668700000|2023-08-22 01:45:00|7.41|5.41|7.42|5.42|7.43|5.43|7.41|5.41|0
1692669000000|2023-08-22 01:50:00|7.43|5.43|7.44|5.44|7.45|5.45|7.42|5.42|0
1692669300000|2023-08-22 01:55:00|7.43|5.43|7.42|5.42|7.43|5.43|7.41|5.41|0
1692669600000|2023-08-22 02:00:00|7.41|5.41|7.41|5.41|7.42|5.42|7.4|5.4|0
1692669900000|2023-08-22 02:05:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1692670200000|2023-08-22 02:10:00|7.4|5.4|7.4|5.4|7.41|5.41|7.39|5.39|0
1692670500000|2023-08-22 02:15:00|7.39|5.39|7.4|5.4|7.4|5.4|7.39|5.39|0
1692670800000|2023-08-22 02:20:00|7.39|5.39|7.38|5.38|7.4|5.4|7.37|5.37|0
1692671100000|2023-08-22 02:25:00|7.37|5.37|7.38|5.38|7.38|5.38|7.37|5.37|0
1692671400000|2023-08-22 02:30:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1692671700000|2023-08-22 02:35:00|7.38|5.38|7.39|5.39|7.39|5.39|7.38|5.38|0
1692672000000|2023-08-22 02:40:00|7.38|5.38|7.39|5.39|7.4|5.4|7.38|5.38|0
1692672300000|2023-08-22 02:45:00|7.4|5.4|7.39|5.39|7.41|5.41|7.39|5.39|0
1692672600000|2023-08-22 02:50:00|7.4|5.4|7.39|5.39|7.4|5.4|7.39|5.39|0
1692673500000|2023-08-22 03:05:00|7.38|5.38|7.38|5.38|7.39|5.39|7.37|5.37|0
1692673800000|2023-08-22 03:10:00|7.37|5.37|7.37|5.37|7.37|5.37|7.37|5.37|0
1692674100000|2023-08-22 03:15:00|7.36|5.36|7.36|5.36|7.37|5.37|7.36|5.36|0
1692674400000|2023-08-22 03:20:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1692675000000|2023-08-22 03:30:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1692675300000|2023-08-22 03:35:00|7.38|5.38|7.38|5.38|7.38|5.38|7.37|5.37|0
1692675600000|2023-08-22 03:40:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1692676200000|2023-08-22 03:50:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1692676500000|2023-08-22 03:55:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1692676800000|2023-08-22 04:00:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1692677100000|2023-08-22 04:05:00|7.37|5.37|7.37|5.37|7.37|5.37|7.37|5.37|0
1692678000000|2023-08-22 04:20:00|7.38|5.38|7.37|5.37|7.38|5.38|7.37|5.37|0
1692678600000|2023-08-22 04:30:00|7.38|5.38|7.38|5.38|7.38|5.38|7.38|5.38|0
1692679500000|2023-08-22 04:45:00|7.39|5.39|7.39|5.39|7.39|5.39|7.39|5.39|0
1692680400000|2023-08-22 05:00:00|7.4|5.4|7.38|5.38|7.4|5.4|7.38|5.38|0
1692680700000|2023-08-22 05:05:00|7.39|5.39|7.41|5.41|7.41|5.41|7.37|5.37|0
1692681000000|2023-08-22 05:10:00|7.4|5.4|7.38|5.38|7.41|5.41|7.38|5.38|0
1692681300000|2023-08-22 05:15:00|7.39|5.39|7.4|5.4|7.4|5.4|7.39|5.39|0
1692681600000|2023-08-22 05:20:00|7.39|5.39|7.39|5.39|7.4|5.4|7.39|5.39|0
1692681900000|2023-08-22 05:25:00|7.38|5.38|7.39|5.39|7.39|5.39|7.38|5.38|0
1692682200000|2023-08-22 05:30:00|7.38|5.38|7.41|5.41|7.41|5.41|7.38|5.38|0
1692682500000|2023-08-22 05:35:00|7.4|5.4|7.4|5.4|7.41|5.41|7.4|5.4|0
1692682800000|2023-08-22 05:40:00|7.39|5.39|7.39|5.39|7.39|5.39|7.38|5.38|0
1692683100000|2023-08-22 05:45:00|7.38|5.38|7.38|5.38|7.39|5.39|7.38|5.38|0
1692683400000|2023-08-22 05:50:00|7.39|5.39|7.38|5.38|7.39|5.39|7.37|5.37|0
1692683700000|2023-08-22 05:55:00|7.37|5.37|7.37|5.37|7.38|5.38|7.37|5.37|0
1692684000000|2023-08-22 06:00:00|7.38|5.38|7.37|5.37|7.39|5.39|7.37|5.37|0
1692684300000|2023-08-22 06:05:00|7.07|5.67|7.05|5.65|7.07|5.67|7.04|5.64|0
1692684600000|2023-08-22 06:10:00|7.04|5.64|7.02|5.62|7.05|5.65|7.02|5.62|0
1692684900000|2023-08-22 06:15:00|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1692685200000|2023-08-22 06:20:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1692685500000|2023-08-22 06:25:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1692685800000|2023-08-22 06:30:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1692686100000|2023-08-22 06:35:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1692686400000|2023-08-22 06:40:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1692686700000|2023-08-22 06:45:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1692687000000|2023-08-22 06:50:00|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1692687300000|2023-08-22 06:55:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1692687600000|2023-08-22 07:00:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1692687900000|2023-08-22 07:05:00|6.97|5.57|6.95|5.55|6.98|5.58|6.95|5.55|0
1692688200000|2023-08-22 07:10:00|6.96|5.56|6.96|5.56|6.96|5.56|6.94|5.54|0
1692688500000|2023-08-22 07:15:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1692688800000|2023-08-22 07:20:00|6.94|5.54|7.06|5.66|7.1|5.7|6.92|5.52|0
1692689100000|2023-08-22 07:25:00|7.07|5.67|7.09|5.69|7.12|5.72|7.07|5.67|0
1692689400000|2023-08-22 07:30:00|7.1|5.7|7.05|5.65|7.1|5.7|7.05|5.65|0
1692689700000|2023-08-22 07:35:00|7.04|5.64|7.02|5.62|7.05|5.65|7.02|5.62|0
1692690000000|2023-08-22 07:40:00|7.01|5.61|7|5.6|7.03|5.63|7|5.6|0
1692690300000|2023-08-22 07:45:00|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1692690600000|2023-08-22 07:50:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1692690900000|2023-08-22 07:55:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1692691200000|2023-08-22 08:00:00|6.99|5.59|6.98|5.58|7.01|5.61|6.98|5.58|0
1692691500000|2023-08-22 08:05:00|6.99|5.59|6.98|5.58|7|5.6|6.97|5.57|0
1692691800000|2023-08-22 08:10:00|6.97|5.57|7.01|5.61|7.06|5.66|6.96|5.56|0
1692692100000|2023-08-22 08:15:00|7|5.6|7.02|5.62|7.03|5.63|7|5.6|0
1692692400000|2023-08-22 08:20:00|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1692692700000|2023-08-22 08:25:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1692693000000|2023-08-22 08:30:00|7.03|5.63|7.03|5.63|7.03|5.63|7.01|5.61|0
1692693300000|2023-08-22 08:35:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1692693600000|2023-08-22 08:40:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1692693900000|2023-08-22 08:45:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1692694200000|2023-08-22 08:50:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1692694500000|2023-08-22 08:55:00|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1692694800000|2023-08-22 09:00:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1692695100000|2023-08-22 09:05:00|7.02|5.62|7.02|5.62|7.02|5.62|7|5.6|0
1692695400000|2023-08-22 09:10:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1692696000000|2023-08-22 09:20:00|7.03|5.63|6.99|5.59|7.03|5.63|6.99|5.59|0
1692696300000|2023-08-22 09:25:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1692696600000|2023-08-22 09:30:00|6.99|5.59|6.99|5.59|7|5.6|6.98|5.58|0
1692696900000|2023-08-22 09:35:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1692697200000|2023-08-22 09:40:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1692697500000|2023-08-22 09:45:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1692697800000|2023-08-22 09:50:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1692698100000|2023-08-22 09:55:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1692698400000|2023-08-22 10:00:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1692698700000|2023-08-22 10:05:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1692699000000|2023-08-22 10:10:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1692699300000|2023-08-22 10:15:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1692699600000|2023-08-22 10:20:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1692699900000|2023-08-22 10:25:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1692700200000|2023-08-22 10:30:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1692700500000|2023-08-22 10:35:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1692700800000|2023-08-22 10:40:00|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1692701100000|2023-08-22 10:45:00|7.03|5.63|7.04|5.64|7.04|5.64|7.02|5.62|0
1692701400000|2023-08-22 10:50:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1692701700000|2023-08-22 10:55:00|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1692702000000|2023-08-22 11:00:00|7.03|5.63|7.04|5.64|7.05|5.65|7.03|5.63|0
1692702300000|2023-08-22 11:05:00|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1692702600000|2023-08-22 11:10:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1692702900000|2023-08-22 11:15:00|7.04|5.64|7.01|5.61|7.05|5.65|7.01|5.61|0
1692703200000|2023-08-22 11:20:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1692703500000|2023-08-22 11:25:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1692703800000|2023-08-22 11:30:00|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1692704100000|2023-08-22 11:35:00|7.01|5.61|7|5.6|7.01|5.61|6.99|5.59|0
1692704400000|2023-08-22 11:40:00|6.99|5.59|6.98|5.58|7|5.6|6.97|5.57|0
1692704700000|2023-08-22 11:45:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1692705000000|2023-08-22 11:50:00|6.96|5.56|6.95|5.55|6.97|5.57|6.95|5.55|0
1692705300000|2023-08-22 11:55:00|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1692705600000|2023-08-22 12:00:00|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1692705900000|2023-08-22 12:05:00|6.93|5.53|6.94|5.54|6.94|5.54|6.92|5.52|0
1692706200000|2023-08-22 12:10:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1692706500000|2023-08-22 12:15:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1692706800000|2023-08-22 12:20:00|6.94|5.54|6.95|5.55|6.96|5.56|6.94|5.54|0
1692707100000|2023-08-22 12:25:00|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1692707400000|2023-08-22 12:30:00|6.94|5.54|6.94|5.54|6.94|5.54|6.92|5.52|0
1692707700000|2023-08-22 12:35:00|6.95|5.55|6.96|5.56|6.96|5.56|6.94|5.54|0
1692708000000|2023-08-22 12:40:00|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1692708300000|2023-08-22 12:45:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1692708600000|2023-08-22 12:50:00|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1692708900000|2023-08-22 12:55:00|7.01|5.61|7.02|5.62|7.02|5.62|6.99|5.59|0
1692709200000|2023-08-22 13:00:00|7.01|5.61|7.01|5.61|7.03|5.63|7.01|5.61|0
1692709500000|2023-08-22 13:05:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1692709800000|2023-08-22 13:10:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1692710100000|2023-08-22 13:15:00|7.04|5.64|7.02|5.62|7.04|5.64|7.01|5.61|0
1692710400000|2023-08-22 13:20:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1692710700000|2023-08-22 13:25:00|7.03|5.63|7.02|5.62|7.04|5.64|7.01|5.61|0
1692711000000|2023-08-22 13:30:00|7.03|5.63|7.05|5.65|7.08|5.68|7.03|5.63|0
1692711300000|2023-08-22 13:35:00|7.06|5.66|7.1|5.7|7.11|5.71|7.05|5.65|0
1692711600000|2023-08-22 13:40:00|7.11|5.71|7.13|5.73|7.15|5.75|7.02|5.62|0
1692711900000|2023-08-22 13:45:00|7.12|5.72|7.14|5.74|7.15|5.75|7.1|5.7|0
1692712200000|2023-08-22 13:50:00|7.15|5.75|7.19|5.79|7.21|5.81|7.14|5.74|0
1692712500000|2023-08-22 13:55:00|7.2|5.8|7.2|5.8|7.22|5.82|7.19|5.79|0
1692712800000|2023-08-22 14:00:00|7.21|5.81|7.07|5.67|7.21|5.81|7.05|5.65|0
1692713100000|2023-08-22 14:05:00|7.06|5.66|7.1|5.7|7.11|5.71|7.05|5.65|0
1692713400000|2023-08-22 14:10:00|7.11|5.71|7.05|5.65|7.11|5.71|7.02|5.62|0
1692713700000|2023-08-22 14:15:00|7.04|5.64|7.03|5.63|7.08|5.68|7.02|5.62|0
1692714000000|2023-08-22 14:20:00|7.04|5.64|7.11|5.71|7.11|5.71|7.01|5.61|0
1692714300000|2023-08-22 14:25:00|7.1|5.7|7.11|5.71|7.12|5.72|7.08|5.68|0
1692714600000|2023-08-22 14:30:00|7.12|5.72|7.19|5.79|7.2|5.8|7.11|5.71|0
1692714900000|2023-08-22 14:35:00|7.18|5.78|7.15|5.75|7.19|5.79|7.14|5.74|0
1692715200000|2023-08-22 14:40:00|7.16|5.76|7.16|5.76|7.19|5.79|7.13|5.73|0
1692715500000|2023-08-22 14:45:00|7.15|5.75|7.14|5.74|7.17|5.77|7.13|5.73|0
1692715800000|2023-08-22 14:50:00|7.15|5.75|7.08|5.68|7.15|5.75|7.08|5.68|0
1692716100000|2023-08-22 14:55:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1692716400000|2023-08-22 15:00:00|7.07|5.67|7.11|5.71|7.11|5.71|7.07|5.67|0
1692716700000|2023-08-22 15:05:00|7.1|5.7|7.15|5.75|7.15|5.75|7.1|5.7|0
1692717000000|2023-08-22 15:10:00|7.14|5.74|7.14|5.74|7.17|5.77|7.09|5.69|0
1692717300000|2023-08-22 15:15:00|7.15|5.75|7.14|5.74|7.18|5.78|7.12|5.72|0
1692717600000|2023-08-22 15:20:00|7.13|5.73|7.12|5.72|7.14|5.74|7.09|5.69|0
1692717900000|2023-08-22 15:25:00|7.11|5.71|7.12|5.72|7.13|5.73|7.09|5.69|0
1692718200000|2023-08-22 15:30:00|7.11|5.71|7.11|5.71|7.21|5.81|7.01|5.61|0
1692718500000|2023-08-22 15:35:00|7.12|5.72|7.15|5.75|7.15|5.75|7.09|5.69|0
1692718800000|2023-08-22 15:40:00|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1692719100000|2023-08-22 15:45:00|7.16|5.76|7.15|5.75|7.18|5.78|7.15|5.75|0
1692719400000|2023-08-22 15:50:00|7.16|5.76|7.2|5.8|7.21|5.81|7.15|5.75|0
1692719700000|2023-08-22 15:55:00|7.21|5.81|7.2|5.8|7.21|5.81|7.19|5.79|0
1692720000000|2023-08-22 16:00:00|7.21|5.81|7.2|5.8|7.21|5.81|7.18|5.78|0
1692720300000|2023-08-22 16:05:00|7.19|5.79|7.21|5.81|7.22|5.82|7.19|5.79|0
1692720600000|2023-08-22 16:10:00|7.22|5.82|7.28|5.88|7.28|5.88|7.21|5.81|0
1692720900000|2023-08-22 16:15:00|7.27|5.87|7.26|5.86|7.3|5.9|7.26|5.86|0
1692721200000|2023-08-22 16:20:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1692721500000|2023-08-22 16:25:00|7.27|5.87|7.21|5.81|7.27|5.87|7.21|5.81|0
1692721800000|2023-08-22 16:30:00|7.2|5.8|7.23|5.83|7.24|5.84|7.19|5.79|0
1692722100000|2023-08-22 16:35:00|7.24|5.84|7.16|5.76|7.24|5.84|7.16|5.76|0
1692722400000|2023-08-22 16:40:00|7.17|5.77|7.15|5.75|7.17|5.77|7.14|5.74|0
1692722700000|2023-08-22 16:45:00|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1692723000000|2023-08-22 16:50:00|7.16|5.76|7.13|5.73|7.17|5.77|7.12|5.72|0
1692723300000|2023-08-22 16:55:00|7.14|5.74|7.19|5.79|7.2|5.8|7.13|5.73|0
1692723600000|2023-08-22 17:00:00|7.2|5.8|7.27|5.87|7.27|5.87|7.19|5.79|0
1692723900000|2023-08-22 17:05:00|7.26|5.86|7.24|5.84|7.29|5.89|7.23|5.83|0
1692724200000|2023-08-22 17:10:00|7.23|5.83|7.28|5.88|7.29|5.89|7.22|5.82|0
1692724500000|2023-08-22 17:15:00|7.29|5.89|7.29|5.89|7.31|5.91|7.27|5.87|0
1692724800000|2023-08-22 17:20:00|7.28|5.88|7.28|5.88|7.3|5.9|7.26|5.86|0
1692725100000|2023-08-22 17:25:00|7.29|5.89|7.25|5.85|7.29|5.89|7.24|5.84|0
1692725400000|2023-08-22 17:30:00|7.24|5.84|7.25|5.85|7.27|5.87|7.24|5.84|0
1692725700000|2023-08-22 17:35:00|7.24|5.84|7.08|5.68|7.25|5.85|7|5.6|0
1692726000000|2023-08-22 17:40:00|7.07|5.67|7.08|5.68|7.1|5.7|7.06|5.66|0
1692726300000|2023-08-22 17:45:00|7.09|5.69|7.09|5.69|7.11|5.71|7.07|5.67|0
1692726600000|2023-08-22 17:50:00|7.1|5.7|7.1|5.7|7.12|5.72|7.08|5.68|0
1692726900000|2023-08-22 17:55:00|7.09|5.69|7.06|5.66|7.1|5.7|7.05|5.65|0
1692727200000|2023-08-22 18:00:00|7.07|5.67|7.07|5.67|7.11|5.71|7.04|5.64|0
1692727500000|2023-08-22 18:05:00|7.06|5.66|7.04|5.64|7.08|5.68|7.04|5.64|0
1692727800000|2023-08-22 18:10:00|7.05|5.65|7.07|5.67|7.09|5.69|7.03|5.63|0
1692728100000|2023-08-22 18:15:00|7.08|5.68|7.07|5.67|7.09|5.69|7.05|5.65|0
1692728400000|2023-08-22 18:20:00|7.08|5.68|7.06|5.66|7.09|5.69|7.05|5.65|0
1692728700000|2023-08-22 18:25:00|7.07|5.67|7.01|5.61|7.07|5.67|7|5.6|0
1692729000000|2023-08-22 18:30:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1692729300000|2023-08-22 18:35:00|6.98|5.58|6.99|5.59|7.01|5.61|6.97|5.57|0
1692729600000|2023-08-22 18:40:00|7.02|5.62|7.05|5.65|7.06|5.66|7.01|5.61|0
1692729900000|2023-08-22 18:45:00|7.04|5.64|7.05|5.65|7.07|5.67|7.03|5.63|0
1692730200000|2023-08-22 18:50:00|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1692730500000|2023-08-22 18:55:00|7.07|5.67|7.02|5.62|7.07|5.67|7.01|5.61|0
1692730800000|2023-08-22 19:00:00|7.01|5.61|6.99|5.59|7.01|5.61|6.98|5.58|0
1692731100000|2023-08-22 19:05:00|6.98|5.58|6.98|5.58|7.09|5.69|6.89|5.49|0
1692731400000|2023-08-22 19:10:00|6.97|5.57|6.95|5.55|6.99|5.59|6.95|5.55|0
1692731700000|2023-08-22 19:15:00|6.94|5.54|7|5.6|7|5.6|6.94|5.54|0
1692732000000|2023-08-22 19:20:00|6.99|5.59|7.03|5.63|7.04|5.64|6.99|5.59|0
1692732300000|2023-08-22 19:25:00|7.02|5.62|7.04|5.64|7.07|5.67|7|5.6|0
1692732600000|2023-08-22 19:30:00|7.05|5.65|7.1|5.7|7.12|5.72|7.05|5.65|0
1692732900000|2023-08-22 19:35:00|7.11|5.71|7.13|5.73|7.14|5.74|7.1|5.7|0
1692733200000|2023-08-22 19:40:00|7.14|5.74|7.03|5.63|7.14|5.74|6.91|5.51|0
1692733500000|2023-08-22 19:45:00|7.02|5.62|7.03|5.63|7.04|5.64|7|5.6|0
1692733800000|2023-08-22 19:50:00|7.02|5.62|7|5.6|7.02|5.62|6.98|5.58|0
1692734100000|2023-08-22 19:55:00|6.98|5.58|6.97|5.57|7|5.6|6.95|5.55|0
1692734400000|2023-08-22 20:00:00|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1692734700000|2023-08-22 20:05:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1692735000000|2023-08-22 20:10:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1692735300000|2023-08-22 20:15:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1692735900000|2023-08-22 20:25:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1692736200000|2023-08-22 20:30:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1692737100000|2023-08-22 20:45:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1692737700000|2023-08-22 20:55:00|7.27|5.27|7.26|5.26|7.28|5.28|7.26|5.26|0
1692738000000|2023-08-22 21:00:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1692738300000|2023-08-22 21:05:00|7.27|5.27|7.26|5.26|7.27|5.27|7.25|5.25|0
1692738600000|2023-08-22 21:10:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1692739200000|2023-08-22 21:20:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1692739800000|2023-08-22 21:30:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1692740100000|2023-08-22 21:35:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1692740400000|2023-08-22 21:40:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1692741000000|2023-08-22 21:50:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1692741300000|2023-08-22 21:55:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1692741600000|2023-08-22 22:00:00|7.27|5.27|7.24|5.24|7.27|5.27|7.24|5.24|0
1692741900000|2023-08-22 22:05:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1692742200000|2023-08-22 22:10:00|7.24|5.24|7.23|5.23|7.25|5.25|7.23|5.23|0
1692742500000|2023-08-22 22:15:00|7.24|5.24|7.23|5.23|7.24|5.24|7.22|5.22|0
1692742800000|2023-08-22 22:20:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1692743100000|2023-08-22 22:25:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1692743400000|2023-08-22 22:30:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1692743700000|2023-08-22 22:35:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1692744300000|2023-08-22 22:45:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1692744600000|2023-08-22 22:50:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1692744900000|2023-08-22 22:55:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1692745200000|2023-08-22 23:00:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1692747000000|2023-08-22 23:30:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1692747900000|2023-08-22 23:45:00|7.25|5.25|7.24|5.24|7.26|5.26|7.24|5.24|0
1692748200000|2023-08-22 23:50:00|7.25|5.25|7.26|5.26|7.26|5.26|7.24|5.24|0
1692748500000|2023-08-22 23:55:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1692748800000|2023-08-23 00:00:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1692749100000|2023-08-23 00:05:00|7.23|5.23|7.22|5.22|7.24|5.24|7.22|5.22|0
1692749400000|2023-08-23 00:10:00|7.23|5.23|7.21|5.21|7.23|5.23|7.21|5.21|0
1692749700000|2023-08-23 00:15:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1692750300000|2023-08-23 00:25:00|7.19|5.19|7.19|5.19|7.2|5.2|7.19|5.19|0
1692750600000|2023-08-23 00:30:00|7.2|5.2|7.18|5.18|7.2|5.2|7.18|5.18|0
1692750900000|2023-08-23 00:35:00|7.19|5.19|7.19|5.19|7.19|5.19|7.18|5.18|0
1692751200000|2023-08-23 00:40:00|7.18|5.18|7.26|5.26|7.27|5.27|7.18|5.18|0
1692751800000|2023-08-23 00:50:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1692752100000|2023-08-23 00:55:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1692752400000|2023-08-23 01:00:00|7.25|5.25|7.25|5.25|7.27|5.27|7.25|5.25|0
1692753000000|2023-08-23 01:10:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1692753300000|2023-08-23 01:15:00|7.24|5.24|7.22|5.22|7.24|5.24|7.21|5.21|0
1692753600000|2023-08-23 01:20:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1692754200000|2023-08-23 01:30:00|7.21|5.21|7.2|5.2|7.23|5.23|7.19|5.19|0
1692754500000|2023-08-23 01:35:00|7.19|5.19|7.22|5.22|7.22|5.22|7.19|5.19|0
1692754800000|2023-08-23 01:40:00|7.21|5.21|7.2|5.2|7.21|5.21|7.19|5.19|0
1692755100000|2023-08-23 01:45:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1692755400000|2023-08-23 01:50:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1692755700000|2023-08-23 01:55:00|7.21|5.21|7.21|5.21|7.21|5.21|7.2|5.2|0
1692756000000|2023-08-23 02:00:00|7.2|5.2|7.19|5.19|7.21|5.21|7.19|5.19|0
1692756300000|2023-08-23 02:05:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1692756600000|2023-08-23 02:10:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1692756900000|2023-08-23 02:15:00|7.19|5.19|7.19|5.19|7.19|5.19|7.19|5.19|0
1692757200000|2023-08-23 02:20:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1692757500000|2023-08-23 02:25:00|7.18|5.18|7.19|5.19|7.2|5.2|7.18|5.18|0
1692757800000|2023-08-23 02:30:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1692758100000|2023-08-23 02:35:00|7.19|5.19|7.19|5.19|7.2|5.2|7.18|5.18|0
1692758400000|2023-08-23 02:40:00|7.2|5.2|7.2|5.2|7.2|5.2|7.19|5.19|0
1692758700000|2023-08-23 02:45:00|7.21|5.21|7.21|5.21|7.21|5.21|7.2|5.2|0
1692759000000|2023-08-23 02:50:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1692759300000|2023-08-23 02:55:00|7.2|5.2|7.2|5.2|7.21|5.21|7.2|5.2|0
1692759900000|2023-08-23 03:05:00|7.19|5.19|7.2|5.2|7.2|5.2|7.19|5.19|0
1692760200000|2023-08-23 03:10:00|7.21|5.21|7.21|5.21|7.22|5.22|7.2|5.2|0
1692760500000|2023-08-23 03:15:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1692761100000|2023-08-23 03:25:00|7.22|5.22|7.23|5.23|7.23|5.23|7.21|5.21|0
1692761400000|2023-08-23 03:30:00|7.22|5.22|7.21|5.21|7.23|5.23|7.21|5.21|0
1692761700000|2023-08-23 03:35:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1692762300000|2023-08-23 03:45:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1692762600000|2023-08-23 03:50:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1692762900000|2023-08-23 03:55:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1692763500000|2023-08-23 04:05:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1692763800000|2023-08-23 04:10:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1692764100000|2023-08-23 04:15:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1692764400000|2023-08-23 04:20:00|7.22|5.22|7.23|5.23|7.23|5.23|7.22|5.22|0
1692764700000|2023-08-23 04:25:00|7.24|5.24|7.22|5.22|7.24|5.24|7.22|5.22|0
1692765000000|2023-08-23 04:30:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1692765600000|2023-08-23 04:40:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1692765900000|2023-08-23 04:45:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1692766500000|2023-08-23 04:55:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1692766800000|2023-08-23 05:00:00|7.22|5.22|7.21|5.21|7.22|5.22|7.21|5.21|0
1692767100000|2023-08-23 05:05:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1692767400000|2023-08-23 05:10:00|7.21|5.21|7.2|5.2|7.21|5.21|7.2|5.2|0
1692768000000|2023-08-23 05:20:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1692768300000|2023-08-23 05:25:00|7.2|5.2|7.2|5.2|7.21|5.21|7.19|5.19|0
1692768600000|2023-08-23 05:30:00|7.19|5.19|7.19|5.19|7.2|5.2|7.19|5.19|0
1692768900000|2023-08-23 05:35:00|7.2|5.2|7.19|5.19|7.2|5.2|7.19|5.19|0
1692769200000|2023-08-23 05:40:00|7.18|5.18|7.18|5.18|7.18|5.18|7.18|5.18|0
1692769500000|2023-08-23 05:45:00|7.19|5.19|7.18|5.18|7.19|5.19|7.18|5.18|0
1692769800000|2023-08-23 05:50:00|7.17|5.17|7.16|5.16|7.18|5.18|7.16|5.16|0
1692770100000|2023-08-23 05:55:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1692770400000|2023-08-23 06:00:00|7.17|5.17|7.18|5.18|7.18|5.18|7.16|5.16|0
1692770700000|2023-08-23 06:05:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1692771000000|2023-08-23 06:10:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1692771300000|2023-08-23 06:15:00|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1692771600000|2023-08-23 06:20:00|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1692771900000|2023-08-23 06:25:00|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1692772200000|2023-08-23 06:30:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1692772500000|2023-08-23 06:35:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1692772800000|2023-08-23 06:40:00|6.86|5.46|6.85|5.45|6.87|5.47|6.85|5.45|0
1692773100000|2023-08-23 06:45:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1692773400000|2023-08-23 06:50:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1692773700000|2023-08-23 06:55:00|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1692774000000|2023-08-23 07:00:00|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1692774300000|2023-08-23 07:05:00|6.85|5.45|6.83|5.43|6.86|5.46|6.83|5.43|0
1692774600000|2023-08-23 07:10:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1692774900000|2023-08-23 07:15:00|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1692775200000|2023-08-23 07:20:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1692775500000|2023-08-23 07:25:00|6.8|5.4|6.79|5.39|6.8|5.4|6.78|5.38|0
1692775800000|2023-08-23 07:30:00|6.78|5.38|6.81|5.41|6.83|5.43|6.78|5.38|0
1692776100000|2023-08-23 07:35:00|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1692776400000|2023-08-23 07:40:00|6.84|5.44|6.85|5.45|6.86|5.46|6.84|5.44|0
1692776700000|2023-08-23 07:45:00|6.84|5.44|6.81|5.41|6.85|5.45|6.81|5.41|0
1692777000000|2023-08-23 07:50:00|6.82|5.42|6.82|5.42|6.84|5.44|6.81|5.41|0
1692777300000|2023-08-23 07:55:00|6.83|5.43|6.84|5.44|6.84|5.44|6.82|5.42|0
1692777600000|2023-08-23 08:00:00|6.83|5.43|6.82|5.42|6.84|5.44|6.82|5.42|0
1692777900000|2023-08-23 08:05:00|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1692778200000|2023-08-23 08:10:00|6.8|5.4|6.76|5.36|6.8|5.4|6.75|5.35|0
1692778500000|2023-08-23 08:15:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1692778800000|2023-08-23 08:20:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1692779100000|2023-08-23 08:25:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1692779400000|2023-08-23 08:30:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1692779700000|2023-08-23 08:35:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1692780000000|2023-08-23 08:40:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1692780300000|2023-08-23 08:45:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1692780600000|2023-08-23 08:50:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1692780900000|2023-08-23 08:55:00|6.78|5.38|6.77|5.37|6.78|5.38|6.76|5.36|0
1692781200000|2023-08-23 09:00:00|6.76|5.36|6.76|5.36|6.77|5.37|6.75|5.35|0
1692781500000|2023-08-23 09:05:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1692781800000|2023-08-23 09:10:00|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1692782100000|2023-08-23 09:15:00|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1692782400000|2023-08-23 09:20:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1692782700000|2023-08-23 09:25:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1692783000000|2023-08-23 09:30:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1692783300000|2023-08-23 09:35:00|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1692783600000|2023-08-23 09:40:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1692783900000|2023-08-23 09:45:00|6.78|5.38|6.93|5.53|7.17|5.77|6.77|5.37|0
1692784200000|2023-08-23 09:50:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1692784500000|2023-08-23 09:55:00|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1692784800000|2023-08-23 10:00:00|6.92|5.52|6.93|5.53|6.93|5.53|6.91|5.51|0
1692785100000|2023-08-23 10:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1692785400000|2023-08-23 10:10:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1692785700000|2023-08-23 10:15:00|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1692786000000|2023-08-23 10:20:00|6.94|5.54|6.95|5.55|6.96|5.56|6.93|5.53|0
1692786300000|2023-08-23 10:25:00|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1692786600000|2023-08-23 10:30:00|6.99|5.59|6.98|5.58|6.99|5.59|6.96|5.56|0
1692786900000|2023-08-23 10:35:00|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1692787200000|2023-08-23 10:40:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1692787500000|2023-08-23 10:45:00|7.03|5.63|6.98|5.58|7.05|5.65|6.87|5.47|0
1692787800000|2023-08-23 10:50:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1692788100000|2023-08-23 10:55:00|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1692788400000|2023-08-23 11:00:00|6.97|5.57|7|5.6|7.02|5.62|6.97|5.57|0
1692788700000|2023-08-23 11:05:00|7.01|5.61|7.04|5.64|7.05|5.65|7.01|5.61|0
1692789000000|2023-08-23 11:10:00|7.05|5.65|7.04|5.64|7.07|5.67|6.97|5.57|0
1692789300000|2023-08-23 11:15:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1692789600000|2023-08-23 11:20:00|7.02|5.62|7|5.6|7.02|5.62|6.99|5.59|0
1692789900000|2023-08-23 11:25:00|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1692790200000|2023-08-23 11:30:00|7.03|5.63|6.98|5.58|7.03|5.63|6.98|5.58|0
1692790500000|2023-08-23 11:35:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1692790800000|2023-08-23 11:40:00|7.01|5.61|7.03|5.63|7.03|5.63|6.99|5.59|0
1692791100000|2023-08-23 11:45:00|7.02|5.62|6.99|5.59|7.03|5.63|6.99|5.59|0
1692791400000|2023-08-23 11:50:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1692791700000|2023-08-23 11:55:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1692792000000|2023-08-23 12:00:00|6.97|5.57|7.01|5.61|7.01|5.61|6.97|5.57|0
1692792300000|2023-08-23 12:05:00|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1692792600000|2023-08-23 12:10:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1692792900000|2023-08-23 12:15:00|6.99|5.59|7|5.6|7|5.6|6.97|5.57|0
1692793200000|2023-08-23 12:20:00|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1692793500000|2023-08-23 12:25:00|7.04|5.64|7.06|5.66|7.07|5.67|7.04|5.64|0
1692793800000|2023-08-23 12:30:00|7.05|5.65|7.02|5.62|7.06|5.66|7.02|5.62|0
1692794100000|2023-08-23 12:35:00|7.03|5.63|6.99|5.59|7.04|5.64|6.98|5.58|0
1692794400000|2023-08-23 12:40:00|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1692794700000|2023-08-23 12:45:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1692795000000|2023-08-23 12:50:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1692795300000|2023-08-23 12:55:00|7.05|5.65|7.03|5.63|7.06|5.66|7.03|5.63|0
1692795600000|2023-08-23 13:00:00|7.04|5.64|7|5.6|7.04|5.64|7|5.6|0
1692795900000|2023-08-23 13:05:00|6.99|5.59|6.98|5.58|7.01|5.61|6.98|5.58|0
1692796200000|2023-08-23 13:10:00|6.97|5.57|6.96|5.56|6.98|5.58|6.95|5.55|0
1692796500000|2023-08-23 13:15:00|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1692796800000|2023-08-23 13:20:00|6.98|5.58|6.96|5.56|6.99|5.59|6.96|5.56|0
1692797100000|2023-08-23 13:25:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1692797400000|2023-08-23 13:30:00|6.96|5.56|6.93|5.53|6.96|5.56|6.89|5.49|0
1692797700000|2023-08-23 13:35:00|6.91|5.51|6.94|5.54|6.94|5.54|6.9|5.5|0
1692798000000|2023-08-23 13:40:00|6.93|5.53|6.92|5.52|6.94|5.54|6.9|5.5|0
1692798300000|2023-08-23 13:45:00|6.89|5.49|6.88|5.48|7.02|5.62|6.82|5.42|0
1692798600000|2023-08-23 13:50:00|6.87|5.47|6.9|5.5|6.92|5.52|6.86|5.46|0
1692798900000|2023-08-23 13:55:00|6.88|5.48|6.84|5.44|6.88|5.48|6.81|5.41|0
1692799200000|2023-08-23 14:00:00|6.82|5.42|6.8|5.4|6.85|5.45|6.79|5.39|0
1692799500000|2023-08-23 14:05:00|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1692799800000|2023-08-23 14:10:00|6.78|5.38|6.76|5.36|6.79|5.39|6.75|5.35|0
1692800100000|2023-08-23 14:15:00|6.75|5.35|6.78|5.38|6.8|5.4|6.75|5.35|0
1692800400000|2023-08-23 14:20:00|6.8|5.4|6.76|5.36|6.81|5.41|6.76|5.36|0
1692800700000|2023-08-23 14:25:00|6.75|5.35|6.88|5.48|6.93|5.53|6.75|5.35|0
1692801000000|2023-08-23 14:30:00|6.87|5.47|6.86|5.46|6.88|5.48|6.86|5.46|0
1692801300000|2023-08-23 14:35:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1692801600000|2023-08-23 14:40:00|6.88|5.48|6.82|5.42|6.9|5.5|6.81|5.41|0
1692801900000|2023-08-23 14:45:00|6.83|5.43|6.78|5.38|6.83|5.43|6.77|5.37|0
1692802200000|2023-08-23 14:50:00|6.79|5.39|6.79|5.39|6.93|5.53|6.76|5.36|0
1692802500000|2023-08-23 14:55:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1692802800000|2023-08-23 15:00:00|6.77|5.37|6.8|5.4|6.81|5.41|6.76|5.36|0
1692803100000|2023-08-23 15:05:00|6.79|5.39|6.78|5.38|6.82|5.42|6.78|5.38|0
1692803400000|2023-08-23 15:10:00|6.77|5.37|6.77|5.37|6.79|5.39|6.77|5.37|0
1692803700000|2023-08-23 15:15:00|6.78|5.38|6.77|5.37|6.79|5.39|6.76|5.36|0
1692804000000|2023-08-23 15:20:00|6.78|5.38|6.76|5.36|6.78|5.38|6.74|5.34|0
1692804300000|2023-08-23 15:25:00|6.77|5.37|6.75|5.35|6.77|5.37|6.73|5.33|0
1692804600000|2023-08-23 15:30:00|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1692804900000|2023-08-23 15:35:00|6.75|5.35|6.76|5.36|6.78|5.38|6.75|5.35|0
1692805200000|2023-08-23 15:40:00|6.77|5.37|6.79|5.39|6.8|5.4|6.76|5.36|0
1692805500000|2023-08-23 15:45:00|6.8|5.4|6.78|5.38|6.8|5.4|6.76|5.36|0
1692805800000|2023-08-23 15:50:00|6.77|5.37|6.75|5.35|6.78|5.38|6.74|5.34|0
1692806100000|2023-08-23 15:55:00|6.74|5.34|6.73|5.33|6.75|5.35|6.72|5.32|0
1692806400000|2023-08-23 16:00:00|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1692806700000|2023-08-23 16:05:00|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1692807000000|2023-08-23 16:10:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1692807300000|2023-08-23 16:15:00|6.75|5.35|6.76|5.36|6.77|5.37|6.74|5.34|0
1692807600000|2023-08-23 16:20:00|6.77|5.37|6.75|5.35|6.77|5.37|6.74|5.34|0
1692807900000|2023-08-23 16:25:00|6.76|5.36|6.75|5.35|6.76|5.36|6.74|5.34|0
1692808200000|2023-08-23 16:30:00|6.74|5.34|6.74|5.34|6.76|5.36|6.73|5.33|0
1692808500000|2023-08-23 16:35:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1692808800000|2023-08-23 16:40:00|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1692809100000|2023-08-23 16:45:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1692809400000|2023-08-23 16:50:00|6.7|5.3|6.71|5.31|6.72|5.32|6.69|5.29|0
1692809700000|2023-08-23 16:55:00|6.7|5.3|6.74|5.34|6.74|5.34|6.7|5.3|0
1692810000000|2023-08-23 17:00:00|6.73|5.33|6.71|5.31|6.74|5.34|6.7|5.3|0
1692810300000|2023-08-23 17:05:00|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1692810600000|2023-08-23 17:10:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1692810900000|2023-08-23 17:15:00|6.68|5.28|6.64|5.24|6.69|5.29|6.64|5.24|0
1692811200000|2023-08-23 17:20:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1692811500000|2023-08-23 17:25:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1692811800000|2023-08-23 17:30:00|6.62|5.22|6.61|5.21|6.62|5.22|6.59|5.19|0
1692812100000|2023-08-23 17:35:00|6.6|5.2|6.62|5.22|6.63|5.23|6.6|5.2|0
1692812400000|2023-08-23 17:40:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1692812700000|2023-08-23 17:45:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1692813000000|2023-08-23 17:50:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1692813300000|2023-08-23 17:55:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1692813600000|2023-08-23 18:00:00|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1692813900000|2023-08-23 18:05:00|6.6|5.2|6.61|5.21|6.62|5.22|6.59|5.19|0
1692814200000|2023-08-23 18:10:00|6.62|5.22|6.63|5.23|6.64|5.24|6.61|5.21|0
1692814500000|2023-08-23 18:15:00|6.64|5.24|6.65|5.25|6.67|5.27|6.64|5.24|0
1692814800000|2023-08-23 18:20:00|6.66|5.26|6.65|5.25|6.68|5.28|6.65|5.25|0
1692815100000|2023-08-23 18:25:00|6.64|5.24|6.65|5.25|6.65|5.25|6.62|5.22|0
1692815400000|2023-08-23 18:30:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1692815700000|2023-08-23 18:35:00|6.67|5.27|6.69|5.29|6.7|5.3|6.66|5.26|0
1692816000000|2023-08-23 18:40:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1692816300000|2023-08-23 18:45:00|6.68|5.28|6.68|5.28|6.68|5.28|6.66|5.26|0
1692816600000|2023-08-23 18:50:00|6.67|5.27|6.66|5.26|6.69|5.29|6.66|5.26|0
1692816900000|2023-08-23 18:55:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1692817200000|2023-08-23 19:00:00|6.68|5.28|6.65|5.25|6.71|5.31|6.65|5.25|0
1692817500000|2023-08-23 19:05:00|6.66|5.26|6.64|5.24|6.66|5.26|6.62|5.22|0
1692817800000|2023-08-23 19:10:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1692818100000|2023-08-23 19:15:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1692818400000|2023-08-23 19:20:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1692818700000|2023-08-23 19:25:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1692819000000|2023-08-23 19:30:00|6.63|5.23|6.63|5.23|6.65|5.25|6.62|5.22|0
1692819300000|2023-08-23 19:35:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1692819600000|2023-08-23 19:40:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1692819900000|2023-08-23 19:45:00|6.62|5.22|6.62|5.22|6.62|5.22|6.6|5.2|0
1692820200000|2023-08-23 19:50:00|6.61|5.21|6.67|5.27|6.68|5.28|6.61|5.21|0
1692820500000|2023-08-23 19:55:00|6.68|5.28|6.65|5.25|6.7|5.3|6.65|5.25|0
1692820800000|2023-08-23 20:00:00|6.64|5.24|6.63|5.23|6.67|5.27|6.62|5.22|0
1692821100000|2023-08-23 20:05:00|6.64|5.24|6.64|5.24|6.64|5.24|6.61|5.21|0
1692821400000|2023-08-23 20:10:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1692821700000|2023-08-23 20:15:00|6.94|4.94|6.94|4.94|6.95|4.95|6.92|4.92|0
1692822000000|2023-08-23 20:20:00|6.93|4.93|6.75|4.75|6.95|4.95|6.73|4.73|0
1692822300000|2023-08-23 20:25:00|6.76|4.76|6.78|4.78|6.81|4.81|6.75|4.75|0
1692822600000|2023-08-23 20:30:00|6.79|4.79|6.78|4.78|6.8|4.8|6.77|4.77|0
1692822900000|2023-08-23 20:35:00|6.77|4.77|6.75|4.75|6.77|4.77|6.75|4.75|0
1692823200000|2023-08-23 20:40:00|6.74|4.74|6.69|4.69|6.74|4.74|6.68|4.68|0
1692823500000|2023-08-23 20:45:00|6.68|4.68|6.69|4.69|6.69|4.69|6.67|4.67|0
1692823800000|2023-08-23 20:50:00|6.68|4.68|6.67|4.67|6.69|4.69|6.67|4.67|0
1692824100000|2023-08-23 20:55:00|6.68|4.68|6.66|4.66|6.68|4.68|6.65|4.65|0
1692824400000|2023-08-23 21:00:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1692824700000|2023-08-23 21:05:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1692825000000|2023-08-23 21:10:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1692826800000|2023-08-23 21:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1692827100000|2023-08-23 21:45:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1692827400000|2023-08-23 21:50:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1692827700000|2023-08-23 21:55:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1692828000000|2023-08-23 22:00:00|6.69|4.69|6.69|4.69|6.71|4.71|6.68|4.68|0
1692828300000|2023-08-23 22:05:00|6.7|4.7|6.69|4.69|6.71|4.71|6.69|4.69|0
1692828600000|2023-08-23 22:10:00|6.7|4.7|6.71|4.71|6.71|4.71|6.69|4.69|0
1692828900000|2023-08-23 22:15:00|6.72|4.72|6.73|4.73|6.74|4.74|6.72|4.72|0
1692829200000|2023-08-23 22:20:00|6.74|4.74|6.75|4.75|6.76|4.76|6.73|4.73|0
1692829500000|2023-08-23 22:25:00|6.74|4.74|6.72|4.72|6.75|4.75|6.72|4.72|0
1692829800000|2023-08-23 22:30:00|6.71|4.71|6.74|4.74|6.74|4.74|6.71|4.71|0
1692830100000|2023-08-23 22:35:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1692830700000|2023-08-23 22:45:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1692831000000|2023-08-23 22:50:00|6.73|4.73|6.71|4.71|6.73|4.73|6.71|4.71|0
1692831600000|2023-08-23 23:00:00|6.7|4.7|6.7|4.7|6.7|4.7|6.7|4.7|0
1692831900000|2023-08-23 23:05:00|6.71|4.71|6.71|4.71|6.72|4.72|6.7|4.7|0
1692832200000|2023-08-23 23:10:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1692832800000|2023-08-23 23:20:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1692833100000|2023-08-23 23:25:00|6.69|4.69|6.71|4.71|6.71|4.71|6.69|4.69|0
1692833700000|2023-08-23 23:35:00|6.7|4.7|6.71|4.71|6.72|4.72|6.7|4.7|0
1692834000000|2023-08-23 23:40:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1692834600000|2023-08-23 23:50:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1692834900000|2023-08-23 23:55:00|6.71|4.71|6.7|4.7|6.72|4.72|6.7|4.7|0
1692835200000|2023-08-24 00:00:00|6.71|4.71|6.72|4.72|6.72|4.72|6.69|4.69|0
1692835500000|2023-08-24 00:05:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1692835800000|2023-08-24 00:10:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1692836100000|2023-08-24 00:15:00|6.7|4.7|6.7|4.7|6.71|4.71|6.69|4.69|0
1692836400000|2023-08-24 00:20:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1692836700000|2023-08-24 00:25:00|6.69|4.69|6.69|4.69|6.7|4.7|6.68|4.68|0
1692837000000|2023-08-24 00:30:00|6.7|4.7|6.7|4.7|6.7|4.7|6.69|4.69|0
1692837300000|2023-08-24 00:35:00|6.69|4.69|6.74|4.74|6.74|4.74|4.8|2.8|0
1692837600000|2023-08-24 00:40:00|6.73|4.73|6.75|4.75|6.75|4.75|6.73|4.73|0
1692837900000|2023-08-24 00:45:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1692838200000|2023-08-24 00:50:00|6.74|4.74|6.74|4.74|6.75|4.75|6.73|4.73|0
1692838500000|2023-08-24 00:55:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1692838800000|2023-08-24 01:00:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1692839100000|2023-08-24 01:05:00|6.75|4.75|6.75|4.75|6.75|4.75|6.74|4.74|0
1692839700000|2023-08-24 01:15:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1692840000000|2023-08-24 01:20:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1692840300000|2023-08-24 01:25:00|6.74|4.74|6.74|4.74|6.75|4.75|6.74|4.74|0
1692840600000|2023-08-24 01:30:00|6.75|4.75|6.74|4.74|6.75|4.75|6.74|4.74|0
1692840900000|2023-08-24 01:35:00|6.73|4.73|6.72|4.72|6.74|4.74|6.72|4.72|0
1692841200000|2023-08-24 01:40:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1692841500000|2023-08-24 01:45:00|6.71|4.71|6.73|4.73|6.73|4.73|6.71|4.71|0
1692841800000|2023-08-24 01:50:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1692842100000|2023-08-24 01:55:00|6.71|4.71|6.72|4.72|6.73|4.73|6.71|4.71|0
1692842400000|2023-08-24 02:00:00|6.73|4.73|6.72|4.72|6.73|4.73|6.7|4.7|0
1692842700000|2023-08-24 02:05:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1692843000000|2023-08-24 02:10:00|6.7|4.7|6.7|4.7|6.71|4.71|6.69|4.69|0
1692843300000|2023-08-24 02:15:00|6.69|4.69|6.69|4.69|6.7|4.7|6.68|4.68|0
1692843600000|2023-08-24 02:20:00|6.7|4.7|6.71|4.71|6.71|4.71|6.69|4.69|0
1692843900000|2023-08-24 02:25:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1692844200000|2023-08-24 02:30:00|6.69|4.69|6.69|4.69|6.7|4.7|6.69|4.69|0
1692845100000|2023-08-24 02:45:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1692845400000|2023-08-24 02:50:00|6.69|4.69|6.66|4.66|6.69|4.69|6.66|4.66|0
1692845700000|2023-08-24 02:55:00|6.67|4.67|6.65|4.65|6.67|4.67|6.65|4.65|0
1692846000000|2023-08-24 03:00:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1692846300000|2023-08-24 03:05:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1692846600000|2023-08-24 03:10:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1692846900000|2023-08-24 03:15:00|6.64|4.64|6.65|4.65|6.65|4.65|6.63|4.63|0
1692847200000|2023-08-24 03:20:00|6.64|4.64|6.63|4.63|6.65|4.65|6.63|4.63|0
1692847500000|2023-08-24 03:25:00|6.64|4.64|6.63|4.63|6.64|4.64|6.63|4.63|0
1692847800000|2023-08-24 03:30:00|6.64|4.64|6.64|4.64|6.64|4.64|6.63|4.63|0
1692848100000|2023-08-24 03:35:00|6.65|4.65|6.65|4.65|6.65|4.65|6.64|4.64|0
1692848700000|2023-08-24 03:45:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1692849600000|2023-08-24 04:00:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1692850200000|2023-08-24 04:10:00|6.65|4.65|6.65|4.65|6.65|4.65|6.64|4.64|0
1692850500000|2023-08-24 04:15:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1692850800000|2023-08-24 04:20:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1692851400000|2023-08-24 04:30:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1692851700000|2023-08-24 04:35:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1692852000000|2023-08-24 04:40:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1692852300000|2023-08-24 04:45:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1692852600000|2023-08-24 04:50:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1692852900000|2023-08-24 04:55:00|6.64|4.64|6.63|4.63|6.64|4.64|6.62|4.62|0
1692853200000|2023-08-24 05:00:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1692853500000|2023-08-24 05:05:00|6.63|4.63|6.63|4.63|6.63|4.63|6.62|4.62|0
1692853800000|2023-08-24 05:10:00|6.62|4.62|6.63|4.63|6.63|4.63|6.62|4.62|0
1692854400000|2023-08-24 05:20:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1692854700000|2023-08-24 05:25:00|6.63|4.63|6.61|4.61|6.63|4.63|6.61|4.61|0
1692855000000|2023-08-24 05:30:00|6.62|4.62|6.6|4.6|6.62|4.62|6.6|4.6|0
1692855300000|2023-08-24 05:35:00|6.61|4.61|6.61|4.61|6.61|4.61|6.6|4.6|0
1692855600000|2023-08-24 05:40:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1692855900000|2023-08-24 05:45:00|6.63|4.63|6.62|4.62|6.63|4.63|6.62|4.62|0
1692856200000|2023-08-24 05:50:00|6.63|4.63|6.62|4.62|6.63|4.63|6.62|4.62|0
1692856500000|2023-08-24 05:55:00|6.61|4.61|6.61|4.61|6.62|4.62|6.61|4.61|0
1692856800000|2023-08-24 06:00:00|6.62|4.62|6.64|4.64|6.64|4.64|6.61|4.61|0
1692857100000|2023-08-24 06:05:00|6.34|4.94|6.35|4.95|6.36|4.96|6.34|4.94|0
1692857400000|2023-08-24 06:10:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1692857700000|2023-08-24 06:15:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1692858000000|2023-08-24 06:20:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1692858300000|2023-08-24 06:25:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1692858600000|2023-08-24 06:30:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1692858900000|2023-08-24 06:35:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1692859200000|2023-08-24 06:40:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1692859500000|2023-08-24 06:45:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1692859800000|2023-08-24 06:50:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1692860100000|2023-08-24 06:55:00|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1692860400000|2023-08-24 07:00:00|6.34|4.94|6.29|4.89|6.34|4.94|6.29|4.89|0
1692860700000|2023-08-24 07:05:00|6.3|4.9|6.3|4.9|6.3|4.9|6.26|4.86|0
1692861000000|2023-08-24 07:10:00|6.31|4.91|6.35|4.95|6.35|4.95|6.3|4.9|0
1692861300000|2023-08-24 07:15:00|6.34|4.94|6.39|4.99|6.4|5|6.34|4.94|0
1692861600000|2023-08-24 07:20:00|6.38|4.98|6.34|4.94|6.39|4.99|6.34|4.94|0
1692861900000|2023-08-24 07:25:00|6.33|4.93|6.34|4.94|6.35|4.95|6.32|4.92|0
1692862200000|2023-08-24 07:30:00|6.35|4.95|6.37|4.97|6.38|4.98|6.34|4.94|0
1692862500000|2023-08-24 07:35:00|6.38|4.98|6.38|4.98|6.38|4.98|6.36|4.96|0
1692862800000|2023-08-24 07:40:00|6.37|4.97|6.36|4.96|6.38|4.98|6.35|4.95|0
1692863100000|2023-08-24 07:45:00|6.35|4.95|6.37|4.97|6.37|4.97|6.34|4.94|0
1692863400000|2023-08-24 07:50:00|6.38|4.98|6.38|4.98|6.39|4.99|6.36|4.96|0
1692863700000|2023-08-24 07:55:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1692864000000|2023-08-24 08:00:00|6.38|4.98|6.32|4.92|6.38|4.98|6.31|4.91|0
1692864300000|2023-08-24 08:05:00|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1692864600000|2023-08-24 08:10:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1692864900000|2023-08-24 08:15:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1692865200000|2023-08-24 08:20:00|6.36|4.96|6.34|4.94|6.36|4.96|6.33|4.93|0
1692865500000|2023-08-24 08:25:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1692865800000|2023-08-24 08:30:00|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1692866100000|2023-08-24 08:35:00|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1692866400000|2023-08-24 08:40:00|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1692866700000|2023-08-24 08:45:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1692867000000|2023-08-24 08:50:00|6.38|4.98|6.37|4.97|6.39|4.99|6.37|4.97|0
1692867300000|2023-08-24 08:55:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1692867600000|2023-08-24 09:00:00|6.38|4.98|6.38|4.98|6.39|4.99|6.36|4.96|0
1692867900000|2023-08-24 09:05:00|6.39|4.99|6.38|4.98|6.4|5|6.37|4.97|0
1692868200000|2023-08-24 09:10:00|6.37|4.97|6.38|4.98|6.39|4.99|6.37|4.97|0
1692868500000|2023-08-24 09:15:00|6.39|4.99|6.41|5.01|6.41|5.01|6.38|4.98|0
1692868800000|2023-08-24 09:20:00|6.4|5|6.4|5|6.42|5.02|6.4|5|0
1692869100000|2023-08-24 09:25:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1692869400000|2023-08-24 09:30:00|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1692869700000|2023-08-24 09:35:00|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1692870000000|2023-08-24 09:40:00|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1692870300000|2023-08-24 09:45:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1692870600000|2023-08-24 09:50:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1692870900000|2023-08-24 09:55:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1692871200000|2023-08-24 10:00:00|6.44|5.04|6.42|5.02|6.45|5.05|6.42|5.02|0
1692871500000|2023-08-24 10:05:00|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1692871800000|2023-08-24 10:10:00|6.4|5|6.4|5|6.41|5.01|6.39|4.99|0
1692872100000|2023-08-24 10:15:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1692872400000|2023-08-24 10:20:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1692872700000|2023-08-24 10:25:00|6.4|5|6.37|4.97|6.41|5.01|6.37|4.97|0
1692873000000|2023-08-24 10:30:00|6.38|4.98|6.4|5|6.4|5|6.37|4.97|0
1692873300000|2023-08-24 10:35:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1692873600000|2023-08-24 10:40:00|6.38|4.98|6.57|5.17|6.9|5.5|6.37|4.97|0
1692873900000|2023-08-24 10:45:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1692874200000|2023-08-24 10:50:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1692874500000|2023-08-24 10:55:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1692874800000|2023-08-24 11:00:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1692875100000|2023-08-24 11:05:00|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1692875400000|2023-08-24 11:10:00|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1692875700000|2023-08-24 11:15:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1692876000000|2023-08-24 11:20:00|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1692876300000|2023-08-24 11:25:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1692876600000|2023-08-24 11:30:00|6.56|5.16|6.54|5.14|6.56|5.16|6.53|5.13|0
1692876900000|2023-08-24 11:35:00|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1692877200000|2023-08-24 11:40:00|6.57|5.17|6.58|5.18|6.58|5.18|6.55|5.15|0
1692877500000|2023-08-24 11:45:00|6.59|5.19|6.58|5.18|6.59|5.19|6.56|5.16|0
1692877800000|2023-08-24 11:50:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1692878100000|2023-08-24 11:55:00|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1692878400000|2023-08-24 12:00:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1692878700000|2023-08-24 12:05:00|6.62|5.22|6.6|5.2|6.63|5.23|6.58|5.18|0
1692879000000|2023-08-24 12:10:00|6.61|5.21|6.63|5.23|6.63|5.23|6.59|5.19|0
1692879300000|2023-08-24 12:15:00|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1692879600000|2023-08-24 12:20:00|6.64|5.24|6.64|5.24|6.64|5.24|6.62|5.22|0
1692879900000|2023-08-24 12:25:00|6.63|5.23|6.56|5.16|6.64|5.24|6.53|5.13|0
1692880200000|2023-08-24 12:30:00|6.58|5.18|6.58|5.18|6.59|5.19|6.55|5.15|0
1692880500000|2023-08-24 12:35:00|6.59|5.19|6.58|5.18|6.6|5.2|6.57|5.17|0
1692880800000|2023-08-24 12:40:00|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1692881100000|2023-08-24 12:45:00|6.59|5.19|6.56|5.16|6.59|5.19|6.55|5.15|0
1692881400000|2023-08-24 12:50:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1692881700000|2023-08-24 12:55:00|6.59|5.19|6.58|5.18|6.61|5.21|6.58|5.18|0
1692882000000|2023-08-24 13:00:00|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1692882300000|2023-08-24 13:05:00|6.55|5.15|6.57|5.17|6.57|5.17|6.54|5.14|0
1692882600000|2023-08-24 13:10:00|6.56|5.16|6.56|5.16|6.58|5.18|6.55|5.15|0
1692882900000|2023-08-24 13:15:00|6.57|5.17|6.57|5.17|6.58|5.18|6.55|5.15|0
1692883200000|2023-08-24 13:20:00|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1692883500000|2023-08-24 13:25:00|6.58|5.18|6.6|5.2|6.6|5.2|6.57|5.17|0
1692883800000|2023-08-24 13:30:00|6.59|5.19|6.66|5.26|6.67|5.27|6.56|5.16|0
1692884100000|2023-08-24 13:35:00|6.67|5.27|6.67|5.27|6.69|5.29|6.65|5.25|0
1692884400000|2023-08-24 13:40:00|6.66|5.26|6.71|5.31|6.72|5.32|6.66|5.26|0
1692884700000|2023-08-24 13:45:00|6.72|5.32|6.7|5.3|6.72|5.32|6.67|5.27|0
1692885000000|2023-08-24 13:50:00|6.69|5.29|6.63|5.23|6.72|5.32|6.63|5.23|0
1692885300000|2023-08-24 13:55:00|6.62|5.22|6.57|5.17|6.63|5.23|6.56|5.16|0
1692885600000|2023-08-24 14:00:00|6.56|5.16|6.57|5.17|6.61|5.21|6.54|5.14|0
1692885900000|2023-08-24 14:05:00|6.58|5.18|6.69|5.29|6.7|5.3|6.57|5.17|0
1692886200000|2023-08-24 14:10:00|6.7|5.3|6.74|5.34|6.76|5.36|6.7|5.3|0
1692886500000|2023-08-24 14:15:00|6.75|5.35|6.77|5.37|6.79|5.39|6.74|5.34|0
1692886800000|2023-08-24 14:20:00|6.78|5.38|6.82|5.42|6.82|5.42|6.74|5.34|0
1692887100000|2023-08-24 14:25:00|6.81|5.41|6.86|5.46|6.86|5.46|6.8|5.4|0
1692887400000|2023-08-24 14:30:00|6.85|5.45|6.9|5.5|6.93|5.53|6.85|5.45|0
1692887700000|2023-08-24 14:35:00|6.44|5.04|6.69|5.29|6.74|5.34|6.44|5.04|0
1692888000000|2023-08-24 14:40:00|6.68|5.28|6.77|5.37|6.79|5.39|6.68|5.28|0
1692888300000|2023-08-24 14:45:00|6.78|5.38|6.79|5.39|6.8|5.4|6.77|5.37|0
1692888600000|2023-08-24 14:50:00|6.78|5.38|6.74|5.34|6.78|5.38|6.73|5.33|0
1692888900000|2023-08-24 14:55:00|6.75|5.35|6.65|5.25|6.76|5.36|6.61|5.21|0
1692889200000|2023-08-24 15:00:00|6.66|5.26|6.72|5.32|6.76|5.36|6.56|5.16|0
1692889500000|2023-08-24 15:05:00|6.73|5.33|6.74|5.34|6.77|5.37|6.71|5.31|0
1692889800000|2023-08-24 15:10:00|6.75|5.35|6.74|5.34|6.77|5.37|6.72|5.32|0
1692890100000|2023-08-24 15:15:00|6.75|5.35|6.74|5.34|6.76|5.36|6.72|5.32|0
1692890400000|2023-08-24 15:20:00|6.73|5.33|6.75|5.35|6.76|5.36|6.72|5.32|0
1692890700000|2023-08-24 15:25:00|6.76|5.36|6.73|5.33|6.78|5.38|6.73|5.33|0
1692891000000|2023-08-24 15:30:00|6.74|5.34|6.79|5.39|6.79|5.39|6.74|5.34|0
1692891300000|2023-08-24 15:35:00|6.8|5.4|6.82|5.42|6.82|5.42|6.77|5.37|0
1692891600000|2023-08-24 15:40:00|6.84|5.44|6.82|5.42|6.84|5.44|6.8|5.4|0
1692891900000|2023-08-24 15:45:00|6.83|5.43|6.88|5.48|6.9|5.5|6.7|5.3|0
1692892200000|2023-08-24 15:50:00|6.89|5.49|6.92|5.52|6.93|5.53|6.88|5.48|0
1692892500000|2023-08-24 15:55:00|6.93|5.53|6.85|5.45|6.94|5.54|6.83|5.43|0
1692892800000|2023-08-24 16:00:00|6.84|5.44|6.83|5.43|6.85|5.45|6.8|5.4|0
1692893100000|2023-08-24 16:05:00|6.82|5.42|6.78|5.38|6.82|5.42|6.76|5.36|0
1692893400000|2023-08-24 16:10:00|6.79|5.39|6.74|5.34|6.79|5.39|6.74|5.34|0
1692893700000|2023-08-24 16:15:00|6.73|5.33|6.75|5.35|6.76|5.36|6.71|5.31|0
1692894000000|2023-08-24 16:20:00|6.74|5.34|6.73|5.33|6.74|5.34|6.71|5.31|0
1692894300000|2023-08-24 16:25:00|6.72|5.32|6.76|5.36|6.77|5.37|6.71|5.31|0
1692894600000|2023-08-24 16:30:00|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1692894900000|2023-08-24 16:35:00|6.75|5.35|6.72|5.32|6.75|5.35|6.7|5.3|0
1692895200000|2023-08-24 16:40:00|6.71|5.31|6.69|5.29|6.71|5.31|6.67|5.27|0
1692895500000|2023-08-24 16:45:00|6.7|5.3|6.65|5.25|6.72|5.32|6.64|5.24|0
1692895800000|2023-08-24 16:50:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1692896100000|2023-08-24 16:55:00|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1692896400000|2023-08-24 17:00:00|6.71|5.31|6.75|5.35|6.76|5.36|6.7|5.3|0
1692896700000|2023-08-24 17:05:00|6.74|5.34|6.71|5.31|6.75|5.35|6.71|5.31|0
1692897000000|2023-08-24 17:10:00|6.72|5.32|6.73|5.33|6.75|5.35|6.7|5.3|0
1692897300000|2023-08-24 17:15:00|6.74|5.34|6.76|5.36|6.77|5.37|6.73|5.33|0
1692897600000|2023-08-24 17:20:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1692897900000|2023-08-24 17:25:00|6.77|5.37|6.8|5.4|6.81|5.41|6.77|5.37|0
1692898200000|2023-08-24 17:30:00|6.81|5.41|6.8|5.4|6.81|5.41|6.76|5.36|0
1692898500000|2023-08-24 17:35:00|6.79|5.39|6.75|5.35|6.8|5.4|6.75|5.35|0
1692898800000|2023-08-24 17:40:00|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1692899100000|2023-08-24 17:45:00|6.77|5.37|6.77|5.37|6.77|5.37|6.74|5.34|0
1692899400000|2023-08-24 17:50:00|6.78|5.38|6.79|5.39|6.79|5.39|6.77|5.37|0
1692899700000|2023-08-24 17:55:00|6.78|5.38|6.77|5.37|6.8|5.4|6.77|5.37|0
1692900000000|2023-08-24 18:00:00|6.76|5.36|6.76|5.36|6.77|5.37|6.73|5.33|0
1692900300000|2023-08-24 18:05:00|6.77|5.37|6.76|5.36|6.79|5.39|6.74|5.34|0
1692900600000|2023-08-24 18:10:00|6.75|5.35|6.73|5.33|6.76|5.36|6.72|5.32|0
1692900900000|2023-08-24 18:15:00|6.74|5.34|6.79|5.39|6.8|5.4|6.73|5.33|0
1692901200000|2023-08-24 18:20:00|6.8|5.4|6.77|5.37|6.8|5.4|6.76|5.36|0
1692901500000|2023-08-24 18:25:00|6.78|5.38|6.79|5.39|6.81|5.41|6.77|5.37|0
1692901800000|2023-08-24 18:30:00|6.8|5.4|6.79|5.39|6.8|5.4|6.77|5.37|0
1692902100000|2023-08-24 18:35:00|6.78|5.38|6.83|5.43|6.84|5.44|6.78|5.38|0
1692902400000|2023-08-24 18:40:00|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1692902700000|2023-08-24 18:45:00|6.86|5.46|6.84|5.44|6.86|5.46|6.81|5.41|0
1692903000000|2023-08-24 18:50:00|6.83|5.43|6.84|5.44|6.85|5.45|6.82|5.42|0
1692903300000|2023-08-24 18:55:00|6.85|5.45|6.8|5.4|6.86|5.46|6.78|5.38|0
1692903600000|2023-08-24 19:00:00|6.81|5.41|6.81|5.41|6.82|5.42|6.79|5.39|0
1692903900000|2023-08-24 19:05:00|6.82|5.42|6.83|5.43|6.83|5.43|6.79|5.39|0
1692904200000|2023-08-24 19:10:00|6.84|5.44|6.81|5.41|6.85|5.45|6.8|5.4|0
1692904500000|2023-08-24 19:15:00|6.82|5.42|6.82|5.42|6.82|5.42|6.79|5.39|0
1692904800000|2023-08-24 19:20:00|6.81|5.41|6.83|5.43|6.83|5.43|6.77|5.37|0
1692905100000|2023-08-24 19:25:00|6.82|5.42|6.84|5.44|6.85|5.45|6.82|5.42|0
1692905400000|2023-08-24 19:30:00|6.83|5.43|6.84|5.44|6.86|5.46|6.81|5.41|0
1692905700000|2023-08-24 19:35:00|6.85|5.45|6.89|5.49|6.9|5.5|6.84|5.44|0
1692906000000|2023-08-24 19:40:00|6.9|5.5|6.92|5.52|6.94|5.54|6.89|5.49|0
1692906300000|2023-08-24 19:45:00|6.93|5.53|6.78|5.38|6.95|5.55|5.22|3.82|0
1692906600000|2023-08-24 19:50:00|6.79|5.39|6.79|5.39|6.79|5.39|6.74|5.34|0
1692906900000|2023-08-24 19:55:00|6.8|5.4|6.85|5.45|6.85|5.45|6.75|5.35|0
1692907200000|2023-08-24 20:00:00|6.84|5.44|6.81|5.41|6.9|5.5|6.73|5.33|0
1692907500000|2023-08-24 20:05:00|6.8|5.4|6.79|5.39|6.81|5.41|6.78|5.38|0
1692907800000|2023-08-24 20:10:00|6.8|5.4|6.71|5.31|6.81|5.41|6.7|5.3|0
1692908100000|2023-08-24 20:15:00|7.02|5.02|7.04|5.04|7.05|5.05|7.02|5.02|0
1692908400000|2023-08-24 20:20:00|7.03|5.03|7.02|5.02|7.03|5.03|7.01|5.01|0
1692908700000|2023-08-24 20:25:00|7.01|5.01|7.05|5.05|7.05|5.05|7.01|5.01|0
1692909000000|2023-08-24 20:30:00|7.04|5.04|7.05|5.05|7.07|5.07|7.04|5.04|0
1692909300000|2023-08-24 20:35:00|7.04|5.04|7.04|5.04|7.06|5.06|7.03|5.03|0
1692909600000|2023-08-24 20:40:00|7.05|5.05|7.04|5.04|7.05|5.05|7.04|5.04|0
1692909900000|2023-08-24 20:45:00|7.03|5.03|7.03|5.03|7.03|5.03|7.02|5.02|0
1692910200000|2023-08-24 20:50:00|7.02|5.02|7.01|5.01|7.03|5.03|7.01|5.01|0
1692910500000|2023-08-24 20:55:00|7.02|5.02|7.01|5.01|7.02|5.02|7|5|0
1692910800000|2023-08-24 21:00:00|7|5|7|5|7.01|5.01|7|5|0
1692911100000|2023-08-24 21:05:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1692911400000|2023-08-24 21:10:00|7.01|5.01|7.02|5.02|7.02|5.02|7|5|0
1692911700000|2023-08-24 21:15:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1692912600000|2023-08-24 21:30:00|7.02|5.02|7.02|5.02|7.02|5.02|7.02|5.02|0
1692912900000|2023-08-24 21:35:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1692913500000|2023-08-24 21:45:00|7|5|7|5|7.01|5.01|7|5|0
1692914400000|2023-08-24 22:00:00|6.99|4.99|6.97|4.97|6.99|4.99|6.96|4.96|0
1692914700000|2023-08-24 22:05:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1692915000000|2023-08-24 22:10:00|6.97|4.97|6.97|4.97|6.97|4.97|6.96|4.96|0
1692915300000|2023-08-24 22:15:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1692915600000|2023-08-24 22:20:00|6.95|4.95|6.96|4.96|6.97|4.97|6.95|4.95|0
1692915900000|2023-08-24 22:25:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1692916200000|2023-08-24 22:30:00|6.95|4.95|6.95|4.95|6.96|4.96|6.95|4.95|0
1692916500000|2023-08-24 22:35:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1692916800000|2023-08-24 22:40:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1692917700000|2023-08-24 22:55:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1692918000000|2023-08-24 23:00:00|6.94|4.94|6.96|4.96|6.96|4.96|6.93|4.93|0
1692918300000|2023-08-24 23:05:00|6.95|4.95|6.97|4.97|6.98|4.98|6.95|4.95|0
1692918600000|2023-08-24 23:10:00|6.98|4.98|6.98|4.98|6.99|4.99|6.97|4.97|0
1692918900000|2023-08-24 23:15:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1692919200000|2023-08-24 23:20:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1692919500000|2023-08-24 23:25:00|6.95|4.95|6.95|4.95|6.95|4.95|6.95|4.95|0
1692919800000|2023-08-24 23:30:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1692920100000|2023-08-24 23:35:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1692920400000|2023-08-24 23:40:00|6.93|4.93|6.93|4.93|6.94|4.94|6.93|4.93|0
1692920700000|2023-08-24 23:45:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1692921000000|2023-08-24 23:50:00|6.94|4.94|6.95|4.95|6.95|4.95|6.94|4.94|0
1692921300000|2023-08-24 23:55:00|6.96|4.96|6.95|4.95|6.96|4.96|6.95|4.95|0
1692921600000|2023-08-25 00:00:00|6.96|4.96|6.93|4.93|6.96|4.96|6.93|4.93|0
1692921900000|2023-08-25 00:05:00|6.94|4.94|6.92|4.92|6.94|4.94|6.91|4.91|0
1692922200000|2023-08-25 00:10:00|6.93|4.93|6.92|4.92|6.93|4.93|6.91|4.91|0
1692922500000|2023-08-25 00:15:00|6.91|4.91|6.91|4.91|6.92|4.92|6.91|4.91|0
1692922800000|2023-08-25 00:20:00|6.92|4.92|6.92|4.92|6.92|4.92|6.91|4.91|0
1692923100000|2023-08-25 00:25:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1692923400000|2023-08-25 00:30:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1692923700000|2023-08-25 00:35:00|6.91|4.91|7|5|7|5|6.9|4.9|0
1692924600000|2023-08-25 00:50:00|6.99|4.99|7|5|7|5|6.99|4.99|0
1692925200000|2023-08-25 01:00:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1692925500000|2023-08-25 01:05:00|7|5|7|5|7|5|6.99|4.99|0
1692925800000|2023-08-25 01:10:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1692926100000|2023-08-25 01:15:00|7.01|5.01|7|5|7.02|5.02|7|5|0
1692926400000|2023-08-25 01:20:00|6.99|4.99|6.99|4.99|7|5|6.99|4.99|0
1692926700000|2023-08-25 01:25:00|7|5|7|5|7|5|6.99|4.99|0
1692927000000|2023-08-25 01:30:00|7.01|5.01|7.01|5.01|7.03|5.03|7.01|5.01|0
1692927300000|2023-08-25 01:35:00|7.02|5.02|7.04|5.04|7.06|5.06|7.02|5.02|0
1692927600000|2023-08-25 01:40:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1692927900000|2023-08-25 01:45:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1692928200000|2023-08-25 01:50:00|7.03|5.03|7.03|5.03|7.03|5.03|7.02|5.02|0
1692928500000|2023-08-25 01:55:00|7.02|5.02|7.02|5.02|7.03|5.03|7.02|5.02|0
1692928800000|2023-08-25 02:00:00|7.01|5.01|7.02|5.02|7.02|5.02|7.01|5.01|0
1692929100000|2023-08-25 02:05:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1692929400000|2023-08-25 02:10:00|7.04|5.04|7.01|5.01|7.04|5.04|7.01|5.01|0
1692929700000|2023-08-25 02:15:00|7.02|5.02|7.03|5.03|7.04|5.04|7.01|5.01|0
1692930000000|2023-08-25 02:20:00|7.04|5.04|7.03|5.03|7.04|5.04|7.02|5.02|0
1692930300000|2023-08-25 02:25:00|7.04|5.04|7.04|5.04|7.06|5.06|7.04|5.04|0
1692930600000|2023-08-25 02:30:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1692930900000|2023-08-25 02:35:00|7.04|5.04|7.05|5.05|7.05|5.05|7.03|5.03|0
1692931200000|2023-08-25 02:40:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1692931500000|2023-08-25 02:45:00|7.05|5.05|7.04|5.04|7.06|5.06|7.04|5.04|0
1692931800000|2023-08-25 02:50:00|7.05|5.05|7.04|5.04|7.05|5.05|7.03|5.03|0
1692932400000|2023-08-25 03:00:00|7.03|5.03|7.03|5.03|7.04|5.04|7.02|5.02|0
1692932700000|2023-08-25 03:05:00|7.02|5.02|7.04|5.04|7.04|5.04|7.02|5.02|0
1692933000000|2023-08-25 03:10:00|7.03|5.03|7.04|5.04|7.04|5.04|7.03|5.03|0
1692933300000|2023-08-25 03:15:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1692933600000|2023-08-25 03:20:00|7.03|5.03|7.04|5.04|7.05|5.05|7.03|5.03|0
1692934200000|2023-08-25 03:30:00|7.05|5.05|7.03|5.03|7.05|5.05|7.03|5.03|0
1692934500000|2023-08-25 03:35:00|7.04|5.04|7.05|5.05|7.05|5.05|7.03|5.03|0
1692934800000|2023-08-25 03:40:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1692935100000|2023-08-25 03:45:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1692935400000|2023-08-25 03:50:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1692935700000|2023-08-25 03:55:00|7.04|5.04|7.03|5.03|7.04|5.04|7.03|5.03|0
1692936600000|2023-08-25 04:10:00|7.02|5.02|7.03|5.03|7.03|5.03|7.02|5.02|0
1692936900000|2023-08-25 04:15:00|7.02|5.02|7.03|5.03|7.03|5.03|7.02|5.02|0
1692937200000|2023-08-25 04:20:00|7.04|5.04|7.04|5.04|7.04|5.04|7.04|5.04|0
1692937500000|2023-08-25 04:25:00|7.03|5.03|7.02|5.02|7.03|5.03|7.02|5.02|0
1692937800000|2023-08-25 04:30:00|7.01|5.01|7.02|5.02|7.02|5.02|7.01|5.01|0
1692938100000|2023-08-25 04:35:00|7.03|5.03|7.02|5.02|7.03|5.03|7.02|5.02|0
1692938400000|2023-08-25 04:40:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1692939600000|2023-08-25 05:00:00|7.04|5.04|7.02|5.02|7.04|5.04|7.02|5.02|0
1692939900000|2023-08-25 05:05:00|7.03|5.03|7.04|5.04|7.04|5.04|7.02|5.02|0
1692940200000|2023-08-25 05:10:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1692940500000|2023-08-25 05:15:00|7.02|5.02|7.03|5.03|7.04|5.04|7.02|5.02|0
1692940800000|2023-08-25 05:20:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1692941100000|2023-08-25 05:25:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1692941400000|2023-08-25 05:30:00|7.04|5.04|7.06|5.06|7.06|5.06|7.04|5.04|0
1692941700000|2023-08-25 05:35:00|7.05|5.05|7.04|5.04|7.06|5.06|7.04|5.04|0
1692942000000|2023-08-25 05:40:00|7.05|5.05|7.04|5.04|7.05|5.05|7.04|5.04|0
1692942300000|2023-08-25 05:45:00|7.05|5.05|7.05|5.05|7.05|5.05|7.04|5.04|0
1692942600000|2023-08-25 05:50:00|7.04|5.04|7|5|7.04|5.04|6.99|4.99|0
1692942900000|2023-08-25 05:55:00|7.01|5.01|7|5|7.02|5.02|7|5|0
1692943200000|2023-08-25 06:00:00|6.99|4.99|7|5|7.01|5.01|6.99|4.99|0
1692943500000|2023-08-25 06:05:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1692943800000|2023-08-25 06:10:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1692944100000|2023-08-25 06:15:00|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1692944400000|2023-08-25 06:20:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1692944700000|2023-08-25 06:25:00|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1692945000000|2023-08-25 06:30:00|6.76|5.36|6.77|5.37|6.78|5.38|6.76|5.36|0
1692945300000|2023-08-25 06:35:00|6.78|5.38|6.8|5.4|6.81|5.41|6.77|5.37|0
1692945600000|2023-08-25 06:40:00|6.79|5.39|6.78|5.38|6.8|5.4|6.78|5.38|0
1692945900000|2023-08-25 06:45:00|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1692946200000|2023-08-25 06:50:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1692946500000|2023-08-25 06:55:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1692946800000|2023-08-25 07:00:00|6.78|5.38|6.73|5.33|6.78|5.38|6.72|5.32|0
1692947100000|2023-08-25 07:05:00|6.72|5.32|6.69|5.29|6.73|5.33|6.69|5.29|0
1692947400000|2023-08-25 07:10:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1692947700000|2023-08-25 07:15:00|6.7|5.3|6.68|5.28|6.7|5.3|6.67|5.27|0
1692948000000|2023-08-25 07:20:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1692948300000|2023-08-25 07:25:00|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1692948600000|2023-08-25 07:30:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1692948900000|2023-08-25 07:35:00|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1692949200000|2023-08-25 07:40:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1692949500000|2023-08-25 07:45:00|6.69|5.29|6.69|5.29|6.69|5.29|6.67|5.27|0
1692949800000|2023-08-25 07:50:00|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1692950100000|2023-08-25 07:55:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1692950400000|2023-08-25 08:00:00|6.68|5.28|6.65|5.25|6.69|5.29|6.64|5.24|0
1692950700000|2023-08-25 08:05:00|6.64|5.24|6.66|5.26|6.68|5.28|6.64|5.24|0
1692951000000|2023-08-25 08:10:00|6.67|5.27|6.63|5.23|6.67|5.27|6.62|5.22|0
1692951300000|2023-08-25 08:15:00|6.64|5.24|6.63|5.23|6.65|5.25|6.63|5.23|0
1692951600000|2023-08-25 08:20:00|6.64|5.24|6.61|5.21|6.64|5.24|6.6|5.2|0
1692951900000|2023-08-25 08:25:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1692952200000|2023-08-25 08:30:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1692952500000|2023-08-25 08:35:00|6.62|5.22|6.63|5.23|6.64|5.24|6.61|5.21|0
1692952800000|2023-08-25 08:40:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1692953100000|2023-08-25 08:45:00|6.65|5.25|6.66|5.26|6.66|5.26|6.64|5.24|0
1692953400000|2023-08-25 08:50:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1692953700000|2023-08-25 08:55:00|6.64|5.24|6.66|5.26|6.85|5.45|6.62|5.22|0
1692954000000|2023-08-25 09:00:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1692954300000|2023-08-25 09:05:00|6.67|5.27|6.69|5.29|6.7|5.3|6.67|5.27|0
1692954600000|2023-08-25 09:10:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1692954900000|2023-08-25 09:15:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1692955200000|2023-08-25 09:20:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1692955500000|2023-08-25 09:25:00|6.66|5.26|6.65|5.25|6.67|5.27|6.64|5.24|0
1692955800000|2023-08-25 09:30:00|6.66|5.26|6.68|5.28|6.69|5.29|6.66|5.26|0
1692956100000|2023-08-25 09:35:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1692956400000|2023-08-25 09:40:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1692956700000|2023-08-25 09:45:00|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1692957000000|2023-08-25 09:50:00|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1692957300000|2023-08-25 09:55:00|6.7|5.3|6.73|5.33|6.73|5.33|6.63|5.23|0
1692957600000|2023-08-25 10:00:00|6.72|5.32|6.7|5.3|6.73|5.33|6.7|5.3|0
1692957900000|2023-08-25 10:05:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1692958200000|2023-08-25 10:10:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1692958500000|2023-08-25 10:15:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1692958800000|2023-08-25 10:20:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1692959100000|2023-08-25 10:25:00|6.65|5.25|6.66|5.26|6.66|5.26|6.64|5.24|0
1692959400000|2023-08-25 10:30:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1692959700000|2023-08-25 10:35:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1692960000000|2023-08-25 10:40:00|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1692960300000|2023-08-25 10:45:00|6.65|5.25|6.7|5.3|6.73|5.33|6.65|5.25|0
1692960600000|2023-08-25 10:50:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1692960900000|2023-08-25 10:55:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1692961200000|2023-08-25 11:00:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1692961500000|2023-08-25 11:05:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1692961800000|2023-08-25 11:10:00|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1692962100000|2023-08-25 11:15:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1692962400000|2023-08-25 11:20:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1692962700000|2023-08-25 11:25:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1692963000000|2023-08-25 11:30:00|6.73|5.33|6.74|5.34|6.75|5.35|6.72|5.32|0
1692963300000|2023-08-25 11:35:00|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1692963600000|2023-08-25 11:40:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1692963900000|2023-08-25 11:45:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1692964200000|2023-08-25 11:50:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1692964500000|2023-08-25 11:55:00|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1692964800000|2023-08-25 12:00:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1692965100000|2023-08-25 12:05:00|6.71|5.31|6.67|5.27|6.71|5.31|6.67|5.27|0
1692965400000|2023-08-25 12:10:00|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1692965700000|2023-08-25 12:15:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1692966000000|2023-08-25 12:20:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1692966300000|2023-08-25 12:25:00|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1692966600000|2023-08-25 12:30:00|6.65|5.25|6.66|5.26|6.66|5.26|6.63|5.23|0
1692966900000|2023-08-25 12:35:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1692967200000|2023-08-25 12:40:00|6.65|5.25|6.62|5.22|6.65|5.25|6.61|5.21|0
1692967500000|2023-08-25 12:45:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1692967800000|2023-08-25 12:50:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1692968100000|2023-08-25 12:55:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1692968400000|2023-08-25 13:00:00|6.65|5.25|6.66|5.26|6.66|5.26|6.63|5.23|0
1692968700000|2023-08-25 13:05:00|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1692969000000|2023-08-25 13:10:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1692969300000|2023-08-25 13:15:00|6.65|5.25|6.69|5.29|6.7|5.3|6.65|5.25|0
1692969600000|2023-08-25 13:20:00|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1692969900000|2023-08-25 13:25:00|6.7|5.3|6.65|5.25|6.71|5.31|6.64|5.24|0
1692970200000|2023-08-25 13:30:00|6.66|5.26|6.67|5.27|6.78|5.38|6.58|5.18|0
1692970500000|2023-08-25 13:35:00|6.66|5.26|6.66|5.26|6.7|5.3|6.63|5.23|0
1692970800000|2023-08-25 13:40:00|6.67|5.27|6.68|5.28|6.71|5.31|6.65|5.25|0
1692971100000|2023-08-25 13:45:00|6.69|5.29|6.67|5.27|6.7|5.3|6.65|5.25|0
1692971400000|2023-08-25 13:50:00|6.68|5.28|6.71|5.31|6.72|5.32|6.66|5.26|0
1692971700000|2023-08-25 13:55:00|6.7|5.3|6.69|5.29|6.73|5.33|6.68|5.28|0
1692972000000|2023-08-25 14:00:00|6.68|5.28|6.66|5.26|6.76|5.36|6.59|5.19|0
1692972300000|2023-08-25 14:05:00|6.69|5.29|6.33|4.93|6.76|5.36|6.26|4.86|0
1692972600000|2023-08-25 14:10:00|6.32|4.92|6.14|4.74|6.32|4.92|6.14|4.74|0
1692972900000|2023-08-25 14:15:00|6.13|4.73|6.48|5.08|6.48|5.08|6|4.6|0
1692973200000|2023-08-25 14:20:00|6.47|5.07|6.61|5.21|6.62|5.22|6.45|5.05|0
1692973500000|2023-08-25 14:25:00|6.62|5.22|6.63|5.23|6.67|5.27|6.57|5.17|0
1692973800000|2023-08-25 14:30:00|6.64|5.24|6.68|5.28|6.69|5.29|6.61|5.21|0
1692974100000|2023-08-25 14:35:00|6.67|5.27|6.68|5.28|6.73|5.33|6.63|5.23|0
1692974400000|2023-08-25 14:40:00|6.69|5.29|6.75|5.35|6.75|5.35|6.62|5.22|0
1692974700000|2023-08-25 14:45:00|6.77|5.37|6.42|5.02|6.79|5.39|6.15|4.75|0
1692975000000|2023-08-25 14:50:00|6.43|5.03|6.45|5.05|6.47|5.07|6.39|4.99|0
1692975300000|2023-08-25 14:55:00|6.46|5.06|6.49|5.09|6.5|5.1|6.44|5.04|0
1692975600000|2023-08-25 15:00:00|6.48|5.08|6.73|5.33|6.84|5.44|6.45|5.05|0
1692975900000|2023-08-25 15:05:00|6.74|5.34|6.61|5.21|6.75|5.35|6.6|5.2|0
1692976200000|2023-08-25 15:10:00|6.6|5.2|6.59|5.19|6.61|5.21|6.54|5.14|0
1692976500000|2023-08-25 15:15:00|6.6|5.2|6.63|5.23|6.69|5.29|6.59|5.19|0
1692976800000|2023-08-25 15:20:00|6.64|5.24|6.62|5.22|6.68|5.28|6.62|5.22|0
1692977100000|2023-08-25 15:25:00|6.6|5.2|6.47|5.07|6.6|5.2|6.46|5.06|0
1692977400000|2023-08-25 15:30:00|6.46|5.06|6.48|5.08|6.53|5.13|6.46|5.06|0
1692977700000|2023-08-25 15:35:00|6.47|5.07|6.46|5.06|6.92|5.52|6.39|4.99|0
1692978000000|2023-08-25 15:40:00|6.45|5.05|6.49|5.09|6.53|5.13|6.45|5.05|0
1692978300000|2023-08-25 15:45:00|6.5|5.1|6.51|5.11|6.55|5.15|6.5|5.1|0
1692978600000|2023-08-25 15:50:00|6.52|5.12|6.41|5.01|6.57|5.17|6.4|5|0
1692978900000|2023-08-25 15:55:00|6.42|5.02|6.48|5.08|6.5|5.1|6.3|4.9|0
1692979200000|2023-08-25 16:00:00|6.47|5.07|6.41|5.01|6.48|5.08|6.4|5|0
1692979500000|2023-08-25 16:05:00|6.4|5|6.4|5|6.44|5.04|6.39|4.99|0
1692979800000|2023-08-25 16:10:00|6.39|4.99|6.38|4.98|6.43|5.03|6.38|4.98|0
1692980100000|2023-08-25 16:15:00|6.39|4.99|6.39|4.99|6.44|5.04|6.37|4.97|0
1692980400000|2023-08-25 16:20:00|6.4|5|6.23|4.83|6.41|5.01|6.22|4.82|0
1692980700000|2023-08-25 16:25:00|6.24|4.84|6.2|4.8|6.24|4.84|6.19|4.79|0
1692981000000|2023-08-25 16:30:00|6.19|4.79|6.21|4.81|6.22|4.82|6.18|4.78|0
1692981300000|2023-08-25 16:35:00|6.2|4.8|6.19|4.79|6.22|4.82|6.17|4.77|0
1692981600000|2023-08-25 16:40:00|6.18|4.78|6.22|4.82|6.23|4.83|6.17|4.77|0
1692981900000|2023-08-25 16:45:00|6.23|4.83|6.21|4.81|6.24|4.84|6.19|4.79|0
1692982200000|2023-08-25 16:50:00|6.2|4.8|6.27|4.87|6.28|4.88|6.2|4.8|0
1692982500000|2023-08-25 16:55:00|6.28|4.88|6.21|4.81|6.28|4.88|6.21|4.81|0
1692982800000|2023-08-25 17:00:00|6.22|4.82|6.21|4.81|6.22|4.82|6.19|4.79|0
1692983100000|2023-08-25 17:05:00|6.22|4.82|6.21|4.81|6.23|4.83|6.18|4.78|0
1692983400000|2023-08-25 17:10:00|6.23|4.83|6.19|4.79|6.26|4.86|6.19|4.79|0
1692983700000|2023-08-25 17:15:00|6.18|4.78|6.24|4.84|6.27|4.87|6.17|4.77|0
1692984000000|2023-08-25 17:20:00|6.25|4.85|6.3|4.9|6.3|4.9|6.25|4.85|0
1692984300000|2023-08-25 17:25:00|6.29|4.89|6.27|4.87|6.31|4.91|6.27|4.87|0
1692984600000|2023-08-25 17:30:00|6.26|4.86|6.32|4.92|6.33|4.93|6.26|4.86|0
1692984900000|2023-08-25 17:35:00|6.31|4.91|6.34|4.94|6.34|4.94|6.29|4.89|0
1692985200000|2023-08-25 17:40:00|6.33|4.93|6.28|4.88|6.34|4.94|6.28|4.88|0
1692985500000|2023-08-25 17:45:00|6.29|4.89|6.29|4.89|6.33|4.93|6.29|4.89|0
1692985800000|2023-08-25 17:50:00|6.3|4.9|6.22|4.82|6.3|4.9|6.22|4.82|0
1692986100000|2023-08-25 17:55:00|6.23|4.83|6.21|4.81|6.25|4.85|6.21|4.81|0
1692986400000|2023-08-25 18:00:00|6.22|4.82|6.21|4.81|6.23|4.83|6.2|4.8|0
1692986700000|2023-08-25 18:05:00|6.2|4.8|6.19|4.79|6.21|4.81|6.18|4.78|0
1692987000000|2023-08-25 18:10:00|6.2|4.8|6.15|4.75|6.21|4.81|6.15|4.75|0
1692987300000|2023-08-25 18:15:00|6.14|4.74|6.11|4.71|6.19|4.79|6.1|4.7|0
1692987600000|2023-08-25 18:20:00|6.1|4.7|6.08|4.68|6.1|4.7|6.06|4.66|0
1692987900000|2023-08-25 18:25:00|6.07|4.67|6.03|4.63|6.08|4.68|6.03|4.63|0
1692988200000|2023-08-25 18:30:00|6.02|4.62|6|4.6|6.04|4.64|6|4.6|0
1692988500000|2023-08-25 18:35:00|5.99|4.59|6.04|4.64|6.05|4.65|5.98|4.58|0
1692988800000|2023-08-25 18:40:00|6.03|4.63|6.06|4.66|6.08|4.68|6.02|4.62|0
1692989100000|2023-08-25 18:45:00|6.07|4.67|6.04|4.64|6.09|4.69|6.03|4.63|0
1692989400000|2023-08-25 18:50:00|6.03|4.63|6.24|4.84|6.45|5.05|6.02|4.62|0
1692989700000|2023-08-25 18:55:00|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1692990000000|2023-08-25 19:00:00|6.21|4.81|6.24|4.84|6.26|4.86|6.18|4.78|0
1692990300000|2023-08-25 19:05:00|6.23|4.83|6.23|4.83|6.27|4.87|6.22|4.82|0
1692990600000|2023-08-25 19:10:00|6.22|4.82|6.25|4.85|6.25|4.85|6.21|4.81|0
1692990900000|2023-08-25 19:15:00|6.24|4.84|6.22|4.82|6.25|4.85|6.2|4.8|0
1692991200000|2023-08-25 19:20:00|6.23|4.83|6.19|4.79|6.23|4.83|6.18|4.78|0
1692991500000|2023-08-25 19:25:00|6.2|4.8|6.21|4.81|6.21|4.81|6.18|4.78|0
1692991800000|2023-08-25 19:30:00|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1692992100000|2023-08-25 19:35:00|6.23|4.83|6.25|4.85|6.26|4.86|6.22|4.82|0
1692992400000|2023-08-25 19:40:00|6.24|4.84|6.22|4.82|6.27|4.87|6.22|4.82|0
1692992700000|2023-08-25 19:45:00|6.23|4.83|6.28|4.88|6.29|4.89|6.21|4.81|0
1692993000000|2023-08-25 19:50:00|6.3|4.9|6.33|4.93|6.34|4.94|6.28|4.88|0
1692993300000|2023-08-25 19:55:00|6.31|4.91|6.31|4.91|6.33|4.93|6.27|4.87|0
1692993600000|2023-08-25 20:00:00|6.3|4.9|6.3|4.9|6.3|4.9|6.27|4.87|0
1692993900000|2023-08-25 20:05:00|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1692994200000|2023-08-25 20:10:00|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1693182900000|2023-08-28 00:35:00|6.47|4.47|6.47|4.47|6.47|4.47|6.47|4.47|0
1693183200000|2023-08-28 00:40:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1693183500000|2023-08-28 00:45:00|6.46|4.46|6.46|4.46|6.47|4.47|6.45|4.45|0
1693183800000|2023-08-28 00:50:00|6.45|4.45|6.47|4.47|6.47|4.47|6.45|4.45|0
1693184100000|2023-08-28 00:55:00|6.48|4.48|6.46|4.46|6.48|4.48|6.46|4.46|0
1693184400000|2023-08-28 01:00:00|6.45|4.45|6.44|4.44|6.45|4.45|6.43|4.43|0
1693184700000|2023-08-28 01:05:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1693185000000|2023-08-28 01:10:00|6.45|4.45|6.45|4.45|6.45|4.45|6.45|4.45|0
1693185300000|2023-08-28 01:15:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1693185600000|2023-08-28 01:20:00|6.42|4.42|6.41|4.41|6.42|4.42|6.4|4.4|0
1693185900000|2023-08-28 01:25:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1693186200000|2023-08-28 01:30:00|6.42|4.42|6.44|4.44|6.44|4.44|6.41|4.41|0
1693186500000|2023-08-28 01:35:00|6.43|4.43|6.42|4.42|6.44|4.44|6.42|4.42|0
1693186800000|2023-08-28 01:40:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1693187100000|2023-08-28 01:45:00|6.43|4.43|6.43|4.43|6.43|4.43|6.41|4.41|0
1693187400000|2023-08-28 01:50:00|6.44|4.44|6.42|4.42|6.44|4.44|6.42|4.42|0
1693187700000|2023-08-28 01:55:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1693188000000|2023-08-28 02:00:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1693188300000|2023-08-28 02:05:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693188600000|2023-08-28 02:10:00|6.44|4.44|6.42|4.42|6.45|4.45|6.42|4.42|0
1693188900000|2023-08-28 02:15:00|6.43|4.43|6.44|4.44|6.45|4.45|6.43|4.43|0
1693189200000|2023-08-28 02:20:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693189500000|2023-08-28 02:25:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1693189800000|2023-08-28 02:30:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1693190100000|2023-08-28 02:35:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1693190400000|2023-08-28 02:40:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1693190700000|2023-08-28 02:45:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1693191000000|2023-08-28 02:50:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1693191300000|2023-08-28 02:55:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1693191600000|2023-08-28 03:00:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1693191900000|2023-08-28 03:05:00|6.41|4.41|6.43|4.43|6.43|4.43|6.41|4.41|0
1693192500000|2023-08-28 03:15:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1693192800000|2023-08-28 03:20:00|6.45|4.45|6.44|4.44|6.45|4.45|6.43|4.43|0
1693193100000|2023-08-28 03:25:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693193700000|2023-08-28 03:35:00|6.44|4.44|6.44|4.44|6.44|4.44|6.43|4.43|0
1693194000000|2023-08-28 03:40:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693194300000|2023-08-28 03:45:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1693194600000|2023-08-28 03:50:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1693194900000|2023-08-28 03:55:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1693195200000|2023-08-28 04:00:00|6.45|4.45|6.45|4.45|6.46|4.46|6.44|4.44|0
1693195500000|2023-08-28 04:05:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1693195800000|2023-08-28 04:10:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1693196100000|2023-08-28 04:15:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1693197300000|2023-08-28 04:35:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693197600000|2023-08-28 04:40:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1693197900000|2023-08-28 04:45:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1693198200000|2023-08-28 04:50:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1693198500000|2023-08-28 04:55:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1693198800000|2023-08-28 05:00:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1693199100000|2023-08-28 05:05:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1693199400000|2023-08-28 05:10:00|6.45|4.45|6.45|4.45|6.45|4.45|6.44|4.44|0
1693199700000|2023-08-28 05:15:00|6.44|4.44|6.44|4.44|6.45|4.45|6.44|4.44|0
1693200300000|2023-08-28 05:25:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1693200600000|2023-08-28 05:30:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1693200900000|2023-08-28 05:35:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1693201200000|2023-08-28 05:40:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1693201500000|2023-08-28 05:45:00|6.42|4.42|6.39|4.39|6.42|4.42|6.38|4.38|0
1693201800000|2023-08-28 05:50:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1693202100000|2023-08-28 05:55:00|6.39|4.39|6.38|4.38|6.4|4.4|6.38|4.38|0
1693202400000|2023-08-28 06:00:00|6.39|4.39|6.38|4.38|6.4|4.4|6.38|4.38|0
1693202700000|2023-08-28 06:05:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1693203000000|2023-08-28 06:10:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1693203300000|2023-08-28 06:15:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1693204200000|2023-08-28 06:30:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1693204500000|2023-08-28 06:35:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1693204800000|2023-08-28 06:40:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1693205100000|2023-08-28 06:45:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1693205400000|2023-08-28 06:50:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1693205700000|2023-08-28 06:55:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1693206000000|2023-08-28 07:00:00|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1693206300000|2023-08-28 07:05:00|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1693206600000|2023-08-28 07:10:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1693206900000|2023-08-28 07:15:00|6.1|4.7|6.08|4.68|6.1|4.7|6.07|4.67|0
1693207200000|2023-08-28 07:20:00|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1693207500000|2023-08-28 07:25:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693207800000|2023-08-28 07:30:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1693208100000|2023-08-28 07:35:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1693208400000|2023-08-28 07:40:00|6.09|4.69|6.12|4.72|6.12|4.72|6.08|4.68|0
1693208700000|2023-08-28 07:45:00|6.13|4.73|6.11|4.71|6.14|4.74|6.1|4.7|0
1693209000000|2023-08-28 07:50:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1693209300000|2023-08-28 07:55:00|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1693209600000|2023-08-28 08:00:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1693209900000|2023-08-28 08:05:00|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1693210200000|2023-08-28 08:10:00|6.09|4.69|6.1|4.7|6.1|4.7|6.08|4.68|0
1693210500000|2023-08-28 08:15:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1693210800000|2023-08-28 08:20:00|6.08|4.68|6.06|4.66|6.09|4.69|6.06|4.66|0
1693211100000|2023-08-28 08:25:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1693211400000|2023-08-28 08:30:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1693211700000|2023-08-28 08:35:00|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1693212000000|2023-08-28 08:40:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1693212300000|2023-08-28 08:45:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1693212600000|2023-08-28 08:50:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1693212900000|2023-08-28 08:55:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693213200000|2023-08-28 09:00:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1693213500000|2023-08-28 09:05:00|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1693213800000|2023-08-28 09:10:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1693214100000|2023-08-28 09:15:00|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1693214400000|2023-08-28 09:20:00|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1693214700000|2023-08-28 09:25:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693215000000|2023-08-28 09:30:00|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1693215300000|2023-08-28 09:35:00|6.07|4.67|6.08|4.68|6.08|4.68|6.06|4.66|0
1693215600000|2023-08-28 09:40:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693215900000|2023-08-28 09:45:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1693216200000|2023-08-28 09:50:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1693216500000|2023-08-28 09:55:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693216800000|2023-08-28 10:00:00|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1693217100000|2023-08-28 10:05:00|6.11|4.71|6.12|4.72|6.12|4.72|6.1|4.7|0
1693217400000|2023-08-28 10:10:00|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1693217700000|2023-08-28 10:15:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1693218600000|2023-08-28 10:30:00|6.1|4.7|6.09|4.69|6.11|4.71|6.08|4.68|0
1693218900000|2023-08-28 10:35:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1693219200000|2023-08-28 10:40:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1693219500000|2023-08-28 10:45:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693219800000|2023-08-28 10:50:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1693220100000|2023-08-28 10:55:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1693220400000|2023-08-28 11:00:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1693220700000|2023-08-28 11:05:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1693221000000|2023-08-28 11:10:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1693221300000|2023-08-28 11:15:00|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1693221600000|2023-08-28 11:20:00|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1693221900000|2023-08-28 11:25:00|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1693222200000|2023-08-28 11:30:00|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1693222500000|2023-08-28 11:35:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1693222800000|2023-08-28 11:40:00|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1693223100000|2023-08-28 11:45:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1693223400000|2023-08-28 11:50:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1693223700000|2023-08-28 11:55:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1693224000000|2023-08-28 12:00:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1693224300000|2023-08-28 12:05:00|6.03|4.63|6.01|4.61|6.03|4.63|6|4.6|0
1693224600000|2023-08-28 12:10:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1693224900000|2023-08-28 12:15:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1693225200000|2023-08-28 12:20:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1693225500000|2023-08-28 12:25:00|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1693225800000|2023-08-28 12:30:00|5.97|4.57|6.21|4.81|6.21|4.81|5.9|4.5|0
1693226100000|2023-08-28 12:35:00|6.03|4.63|6.04|4.64|6.05|4.65|6.02|4.62|0
1693226400000|2023-08-28 12:40:00|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1693226700000|2023-08-28 12:45:00|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1693227000000|2023-08-28 12:50:00|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1693227300000|2023-08-28 12:55:00|6.03|4.63|5.93|4.53|6.03|4.63|5.92|4.52|0
1693227600000|2023-08-28 13:00:00|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1693227900000|2023-08-28 13:05:00|5.93|4.53|5.93|4.53|5.94|4.54|5.92|4.52|0
1693228200000|2023-08-28 13:10:00|5.92|4.52|5.93|4.53|5.93|4.53|5.9|4.5|0
1693228500000|2023-08-28 13:15:00|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1693228800000|2023-08-28 13:20:00|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1693229100000|2023-08-28 13:25:00|5.92|4.52|5.92|4.52|5.93|4.53|5.9|4.5|0
1693229400000|2023-08-28 13:30:00|5.91|4.51|5.85|4.45|5.93|4.53|5.84|4.44|0
1693229700000|2023-08-28 13:35:00|5.86|4.46|5.89|4.49|5.9|4.5|5.82|4.42|0
1693230000000|2023-08-28 13:40:00|5.88|4.48|5.87|4.47|5.92|4.52|5.86|4.46|0
1693230300000|2023-08-28 13:45:00|5.85|4.45|5.87|4.47|5.89|4.49|5.83|4.43|0
1693230600000|2023-08-28 13:50:00|5.88|4.48|5.9|4.5|5.95|4.55|5.87|4.47|0
1693230900000|2023-08-28 13:55:00|5.91|4.51|5.88|4.48|5.91|4.51|5.87|4.47|0
1693231200000|2023-08-28 14:00:00|5.87|4.47|5.88|4.48|5.91|4.51|5.86|4.46|0
1693231500000|2023-08-28 14:05:00|5.89|4.49|5.75|4.35|5.9|4.5|5.75|4.35|0
1693231800000|2023-08-28 14:10:00|5.74|4.34|5.77|4.37|5.78|4.38|5.74|4.34|0
1693232100000|2023-08-28 14:15:00|5.78|4.38|5.76|4.36|5.78|4.38|5.74|4.34|0
1693232400000|2023-08-28 14:20:00|5.75|4.35|5.71|4.31|5.76|4.36|5.7|4.3|0
1693232700000|2023-08-28 14:25:00|5.7|4.3|5.7|4.3|5.72|4.32|5.7|4.3|0
1693233000000|2023-08-28 14:30:00|5.69|4.29|5.7|4.3|5.72|4.32|5.69|4.29|0
1693233300000|2023-08-28 14:35:00|5.71|4.31|5.75|4.35|5.75|4.35|5.7|4.3|0
1693233600000|2023-08-28 14:40:00|5.76|4.36|5.78|4.38|5.8|4.4|5.75|4.35|0
1693233900000|2023-08-28 14:45:00|5.79|4.39|5.79|4.39|5.8|4.4|5.76|4.36|0
1693234200000|2023-08-28 14:50:00|5.8|4.4|5.85|4.45|5.86|4.46|5.79|4.39|0
1693234500000|2023-08-28 14:55:00|5.84|4.44|5.8|4.4|5.85|4.45|5.8|4.4|0
1693234800000|2023-08-28 15:00:00|5.81|4.41|5.83|4.43|5.84|4.44|5.81|4.41|0
1693235100000|2023-08-28 15:05:00|5.82|4.42|5.84|4.44|5.88|4.48|5.82|4.42|0
1693235400000|2023-08-28 15:10:00|5.85|4.45|5.85|4.45|5.87|4.47|5.83|4.43|0
1693235700000|2023-08-28 15:15:00|5.86|4.46|5.86|4.46|5.87|4.47|5.83|4.43|0
1693236000000|2023-08-28 15:20:00|5.85|4.45|5.85|4.45|5.86|4.46|5.83|4.43|0
1693236300000|2023-08-28 15:25:00|5.86|4.46|5.86|4.46|5.87|4.47|5.81|4.41|0
1693236600000|2023-08-28 15:30:00|5.85|4.45|5.84|4.44|5.85|4.45|5.82|4.42|0
1693236900000|2023-08-28 15:35:00|5.83|4.43|5.82|4.42|5.84|4.44|5.8|4.4|0
1693237200000|2023-08-28 15:40:00|5.81|4.41|5.88|4.48|5.9|4.5|5.81|4.41|0
1693237500000|2023-08-28 15:45:00|5.87|4.47|5.89|4.49|5.9|4.5|5.87|4.47|0
1693237800000|2023-08-28 15:50:00|5.9|4.5|5.88|4.48|5.9|4.5|5.87|4.47|0
1693238100000|2023-08-28 15:55:00|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1693238400000|2023-08-28 16:00:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1693238700000|2023-08-28 16:05:00|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1693239000000|2023-08-28 16:10:00|5.86|4.46|5.83|4.43|5.87|4.47|5.83|4.43|0
1693239300000|2023-08-28 16:15:00|5.84|4.44|5.87|4.47|5.87|4.47|5.83|4.43|0
1693239600000|2023-08-28 16:20:00|5.88|4.48|5.88|4.48|5.89|4.49|5.87|4.47|0
1693239900000|2023-08-28 16:25:00|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1693240200000|2023-08-28 16:30:00|5.88|4.48|5.87|4.47|5.89|4.49|5.86|4.46|0
1693240500000|2023-08-28 16:35:00|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1693240800000|2023-08-28 16:40:00|5.84|4.44|5.82|4.42|5.85|4.45|5.8|4.4|0
1693241100000|2023-08-28 16:45:00|5.81|4.41|5.78|4.38|5.81|4.41|5.77|4.37|0
1693241400000|2023-08-28 16:50:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1693241700000|2023-08-28 16:55:00|5.75|4.35|5.7|4.3|5.75|4.35|5.69|4.29|0
1693242000000|2023-08-28 17:00:00|5.69|4.29|5.67|4.27|5.7|4.3|5.67|4.27|0
1693242300000|2023-08-28 17:05:00|5.66|4.26|5.67|4.27|5.67|4.27|5.63|4.23|0
1693242600000|2023-08-28 17:10:00|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1693242900000|2023-08-28 17:15:00|5.69|4.29|5.69|4.29|5.71|4.31|5.69|4.29|0
1693243200000|2023-08-28 17:20:00|5.68|4.28|5.68|4.28|5.69|4.29|5.67|4.27|0
1693243500000|2023-08-28 17:25:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1693243800000|2023-08-28 17:30:00|5.67|4.27|5.67|4.27|5.68|4.28|5.66|4.26|0
1693244100000|2023-08-28 17:35:00|5.68|4.28|5.71|4.31|5.72|4.32|5.68|4.28|0
1693244400000|2023-08-28 17:40:00|5.7|4.3|5.73|4.33|5.73|4.33|5.69|4.29|0
1693244700000|2023-08-28 17:45:00|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1693245000000|2023-08-28 17:50:00|5.74|4.34|5.8|4.4|5.8|4.4|5.73|4.33|0
1693245300000|2023-08-28 17:55:00|5.81|4.41|5.83|4.43|5.86|4.46|5.81|4.41|0
1693245600000|2023-08-28 18:00:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1693245900000|2023-08-28 18:05:00|5.82|4.42|5.81|4.41|5.84|4.44|5.8|4.4|0
1693246200000|2023-08-28 18:10:00|5.8|4.4|5.83|4.43|5.84|4.44|5.8|4.4|0
1693246500000|2023-08-28 18:15:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1693246800000|2023-08-28 18:20:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1693247100000|2023-08-28 18:25:00|5.82|4.42|5.82|4.42|5.85|4.45|5.81|4.41|0
1693247400000|2023-08-28 18:30:00|5.83|4.43|5.82|4.42|5.84|4.44|5.81|4.41|0
1693247700000|2023-08-28 18:35:00|5.81|4.41|5.8|4.4|5.82|4.42|5.77|4.37|0
1693248000000|2023-08-28 18:40:00|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1693248300000|2023-08-28 18:45:00|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1693248600000|2023-08-28 18:50:00|5.77|4.37|5.76|4.36|5.78|4.38|5.76|4.36|0
1693248900000|2023-08-28 18:55:00|5.75|4.35|5.76|4.36|5.79|4.39|5.75|4.35|0
1693249200000|2023-08-28 19:00:00|5.75|4.35|5.74|4.34|5.77|4.37|5.73|4.33|0
1693249500000|2023-08-28 19:05:00|5.75|4.35|5.72|4.32|5.76|4.36|5.71|4.31|0
1693249800000|2023-08-28 19:10:00|5.71|4.31|5.74|4.34|5.75|4.35|5.71|4.31|0
1693250100000|2023-08-28 19:15:00|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1693250400000|2023-08-28 19:20:00|5.76|4.36|5.78|4.38|5.8|4.4|5.76|4.36|0
1693250700000|2023-08-28 19:25:00|5.79|4.39|5.76|4.36|5.79|4.39|5.75|4.35|0
1693251000000|2023-08-28 19:30:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1693251300000|2023-08-28 19:35:00|5.75|4.35|5.74|4.34|5.75|4.35|5.72|4.32|0
1693251600000|2023-08-28 19:40:00|5.75|4.35|5.71|4.31|5.75|4.35|5.71|4.31|0
1693251900000|2023-08-28 19:45:00|5.7|4.3|5.68|4.28|5.7|4.3|5.62|4.22|0
1693252200000|2023-08-28 19:50:00|5.69|4.29|5.69|4.29|5.71|4.31|5.67|4.27|0
1693252500000|2023-08-28 19:55:00|5.7|4.3|5.68|4.28|5.7|4.3|5.65|4.25|0
1693252800000|2023-08-28 20:00:00|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1693253100000|2023-08-28 20:05:00|5.67|4.27|5.66|4.26|5.68|4.28|5.66|4.26|0
1693253400000|2023-08-28 20:10:00|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1693253700000|2023-08-28 20:15:00|5.96|3.96|5.96|3.96|5.97|3.97|5.96|3.96|0
1693254000000|2023-08-28 20:20:00|5.97|3.97|5.96|3.96|5.97|3.97|5.96|3.96|0
1693254600000|2023-08-28 20:30:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1693254900000|2023-08-28 20:35:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1693256100000|2023-08-28 20:55:00|5.95|3.95|5.95|3.95|5.96|3.96|5.95|3.95|0
1693259100000|2023-08-28 21:45:00|5.94|3.94|5.94|3.94|5.94|3.94|5.94|3.94|0
1693259400000|2023-08-28 21:50:00|5.95|3.95|5.94|3.94|5.95|3.95|5.94|3.94|0
1693259700000|2023-08-28 21:55:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1693260000000|2023-08-28 22:00:00|5.94|3.94|5.93|3.93|5.94|3.94|5.92|3.92|0
1693260300000|2023-08-28 22:05:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1693260600000|2023-08-28 22:10:00|5.94|3.94|5.93|3.93|5.94|3.94|5.92|3.92|0
1693260900000|2023-08-28 22:15:00|5.92|3.92|5.92|3.92|5.93|3.93|5.92|3.92|0
1693261500000|2023-08-28 22:25:00|5.93|3.93|5.93|3.93|5.93|3.93|5.93|3.93|0
1693262400000|2023-08-28 22:40:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1693263600000|2023-08-28 23:00:00|5.94|3.94|5.94|3.94|5.94|3.94|5.93|3.93|0
1693264200000|2023-08-28 23:10:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1693264500000|2023-08-28 23:15:00|5.94|3.94|5.95|3.95|5.95|3.95|5.94|3.94|0
1693264800000|2023-08-28 23:20:00|5.94|3.94|5.94|3.94|5.95|3.95|5.94|3.94|0
1693265700000|2023-08-28 23:35:00|5.95|3.95|5.95|3.95|5.95|3.95|5.94|3.94|0
1693266000000|2023-08-28 23:40:00|5.94|3.94|5.94|3.94|5.95|3.95|5.94|3.94|0
1693266300000|2023-08-28 23:45:00|5.95|3.95|5.95|3.95|5.95|3.95|5.94|3.94|0
1693267200000|2023-08-29 00:00:00|5.96|3.96|5.96|3.96|5.97|3.97|5.95|3.95|0
1693267500000|2023-08-29 00:05:00|5.97|3.97|5.98|3.98|5.98|3.98|5.96|3.96|0
1693267800000|2023-08-29 00:10:00|5.97|3.97|5.96|3.96|5.97|3.97|5.96|3.96|0
1693268100000|2023-08-29 00:15:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1693268400000|2023-08-29 00:20:00|5.95|3.95|5.97|3.97|5.97|3.97|5.94|3.94|0
1693268700000|2023-08-29 00:25:00|5.99|3.99|5.99|3.99|5.99|3.99|5.99|3.99|0
1693269000000|2023-08-29 00:30:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1693269300000|2023-08-29 00:35:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1693269600000|2023-08-29 00:40:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1693269900000|2023-08-29 00:45:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1693270200000|2023-08-29 00:50:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1693270800000|2023-08-29 01:00:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1693271100000|2023-08-29 01:05:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1693271400000|2023-08-29 01:10:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1693271700000|2023-08-29 01:15:00|5.98|3.98|5.98|3.98|5.99|3.99|5.97|3.97|0
1693272000000|2023-08-29 01:20:00|5.99|3.99|5.99|3.99|6|4|5.98|3.98|0
1693272300000|2023-08-29 01:25:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1693272600000|2023-08-29 01:30:00|5.99|3.99|5.98|3.98|5.99|3.99|5.97|3.97|0
1693272900000|2023-08-29 01:35:00|5.97|3.97|5.99|3.99|5.99|3.99|5.97|3.97|0
1693273200000|2023-08-29 01:40:00|5.98|3.98|5.97|3.97|5.99|3.99|5.97|3.97|0
1693273500000|2023-08-29 01:45:00|5.96|3.96|5.97|3.97|5.97|3.97|5.96|3.96|0
1693273800000|2023-08-29 01:50:00|5.98|3.98|6|4|6|4|5.98|3.98|0
1693274100000|2023-08-29 01:55:00|5.99|3.99|6.01|4.01|6.01|4.01|5.99|3.99|0
1693274400000|2023-08-29 02:00:00|6|4|6|4|6.01|4.01|6|4|0
1693274700000|2023-08-29 02:05:00|5.99|3.99|5.99|3.99|6|4|5.99|3.99|0
1693275000000|2023-08-29 02:10:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1693275600000|2023-08-29 02:20:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1693275900000|2023-08-29 02:25:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1693276200000|2023-08-29 02:30:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1693277100000|2023-08-29 02:45:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1693277400000|2023-08-29 02:50:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1693277700000|2023-08-29 02:55:00|5.99|3.99|5.97|3.97|5.99|3.99|5.97|3.97|0
1693278000000|2023-08-29 03:00:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1693278300000|2023-08-29 03:05:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1693278600000|2023-08-29 03:10:00|5.97|3.97|5.97|3.97|5.98|3.98|5.97|3.97|0
1693278900000|2023-08-29 03:15:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1693279500000|2023-08-29 03:25:00|5.96|3.96|5.96|3.96|5.97|3.97|5.96|3.96|0
1693280400000|2023-08-29 03:40:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1693281000000|2023-08-29 03:50:00|5.97|3.97|5.97|3.97|5.97|3.97|5.96|3.96|0
1693281300000|2023-08-29 03:55:00|5.96|3.96|5.96|3.96|5.96|3.96|5.96|3.96|0
1693283100000|2023-08-29 04:25:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1693283400000|2023-08-29 04:30:00|5.96|3.96|5.95|3.95|5.96|3.96|5.95|3.95|0
1693283700000|2023-08-29 04:35:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1693285500000|2023-08-29 05:05:00|5.95|3.95|5.94|3.94|5.95|3.95|5.94|3.94|0
1693285800000|2023-08-29 05:10:00|5.95|3.95|5.94|3.94|5.95|3.95|5.93|3.93|0
1693286100000|2023-08-29 05:15:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1693286400000|2023-08-29 05:20:00|5.94|3.94|5.93|3.93|5.94|3.94|5.92|3.92|0
1693286700000|2023-08-29 05:25:00|5.92|3.92|5.93|3.93|5.93|3.93|5.92|3.92|0
1693287300000|2023-08-29 05:35:00|5.92|3.92|5.93|3.93|5.93|3.93|5.92|3.92|0
1693287600000|2023-08-29 05:40:00|5.92|3.92|5.93|3.93|5.93|3.93|5.92|3.92|0
1693287900000|2023-08-29 05:45:00|5.92|3.92|5.92|3.92|5.93|3.93|5.92|3.92|0
1693288200000|2023-08-29 05:50:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1693288500000|2023-08-29 05:55:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1693288800000|2023-08-29 06:00:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1693289100000|2023-08-29 06:05:00|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1693289400000|2023-08-29 06:10:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1693289700000|2023-08-29 06:15:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1693290000000|2023-08-29 06:20:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1693290300000|2023-08-29 06:25:00|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1693290600000|2023-08-29 06:30:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1693290900000|2023-08-29 06:35:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1693291200000|2023-08-29 06:40:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1693291500000|2023-08-29 06:45:00|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1693291800000|2023-08-29 06:50:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1693292100000|2023-08-29 06:55:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1693292400000|2023-08-29 07:00:00|5.64|4.24|5.63|4.23|5.64|4.24|5.62|4.22|0
1693292700000|2023-08-29 07:05:00|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1693293000000|2023-08-29 07:10:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1693293300000|2023-08-29 07:15:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1693293600000|2023-08-29 07:20:00|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1693293900000|2023-08-29 07:25:00|5.6|4.2|5.58|4.18|5.61|4.21|5.58|4.18|0
1693294200000|2023-08-29 07:30:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1693294500000|2023-08-29 07:35:00|5.57|4.17|5.58|4.18|5.59|4.19|5.57|4.17|0
1693294800000|2023-08-29 07:40:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1693295100000|2023-08-29 07:45:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1693295400000|2023-08-29 07:50:00|5.62|4.22|5.67|4.27|5.67|4.27|5.61|4.21|0
1693295700000|2023-08-29 07:55:00|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1693296000000|2023-08-29 08:00:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1693296300000|2023-08-29 08:05:00|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1693296600000|2023-08-29 08:10:00|5.69|4.29|5.7|4.3|5.71|4.31|5.68|4.28|0
1693296900000|2023-08-29 08:15:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1693297200000|2023-08-29 08:20:00|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1693297500000|2023-08-29 08:25:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1693297800000|2023-08-29 08:30:00|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1693298100000|2023-08-29 08:35:00|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1693298400000|2023-08-29 08:40:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1693298700000|2023-08-29 08:45:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1693299000000|2023-08-29 08:50:00|5.66|4.26|5.68|4.28|5.69|4.29|5.65|4.25|0
1693299300000|2023-08-29 08:55:00|5.67|4.27|5.7|4.3|5.7|4.3|5.66|4.26|0
1693299600000|2023-08-29 09:00:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1693299900000|2023-08-29 09:05:00|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1693300200000|2023-08-29 09:10:00|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1693300500000|2023-08-29 09:15:00|5.67|4.27|5.68|4.28|5.69|4.29|5.66|4.26|0
1693300800000|2023-08-29 09:20:00|5.69|4.29|5.79|4.39|5.88|4.48|5.68|4.28|0
1693301100000|2023-08-29 09:25:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1693301400000|2023-08-29 09:30:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1693301700000|2023-08-29 09:35:00|5.78|4.38|5.76|4.36|5.78|4.38|5.75|4.35|0
1693302000000|2023-08-29 09:40:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1693302300000|2023-08-29 09:45:00|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1693302600000|2023-08-29 09:50:00|5.75|4.35|5.72|4.32|5.75|4.35|5.72|4.32|0
1693302900000|2023-08-29 09:55:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1693303200000|2023-08-29 10:00:00|5.72|4.32|5.72|4.32|5.73|4.33|5.71|4.31|0
1693303500000|2023-08-29 10:05:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1693303800000|2023-08-29 10:10:00|5.72|4.32|5.73|4.33|5.74|4.34|5.71|4.31|0
1693304100000|2023-08-29 10:15:00|5.74|4.34|5.76|4.36|5.76|4.36|5.73|4.33|0
1693304400000|2023-08-29 10:20:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1693304700000|2023-08-29 10:25:00|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1693305000000|2023-08-29 10:30:00|5.74|4.34|5.74|4.34|5.75|4.35|5.73|4.33|0
1693305300000|2023-08-29 10:35:00|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1693305600000|2023-08-29 10:40:00|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1693305900000|2023-08-29 10:45:00|5.75|4.35|5.76|4.36|5.77|4.37|5.74|4.34|0
1693306200000|2023-08-29 10:50:00|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1693306500000|2023-08-29 10:55:00|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1693306800000|2023-08-29 11:00:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1693307100000|2023-08-29 11:05:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1693307400000|2023-08-29 11:10:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1693307700000|2023-08-29 11:15:00|5.76|4.36|5.69|4.29|5.77|4.37|5.68|4.28|0
1693308000000|2023-08-29 11:20:00|5.68|4.28|5.68|4.28|5.69|4.29|5.67|4.27|0
1693308300000|2023-08-29 11:25:00|5.69|4.29|5.71|4.31|5.71|4.31|5.68|4.28|0
1693308600000|2023-08-29 11:30:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1693308900000|2023-08-29 11:35:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1693309200000|2023-08-29 11:40:00|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1693309500000|2023-08-29 11:45:00|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1693309800000|2023-08-29 11:50:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1693310100000|2023-08-29 11:55:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1693310400000|2023-08-29 12:00:00|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1693310700000|2023-08-29 12:05:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1693311000000|2023-08-29 12:10:00|5.69|4.29|5.7|4.3|5.71|4.31|5.68|4.28|0
1693311300000|2023-08-29 12:15:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1693311600000|2023-08-29 12:20:00|5.72|4.32|5.73|4.33|5.73|4.33|5.71|4.31|0
1693311900000|2023-08-29 12:25:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1693312200000|2023-08-29 12:30:00|5.76|4.36|5.73|4.33|5.76|4.36|5.72|4.32|0
1693312500000|2023-08-29 12:35:00|5.74|4.34|5.7|4.3|5.74|4.34|5.66|4.26|0
1693312800000|2023-08-29 12:40:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1693313100000|2023-08-29 12:45:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1693313400000|2023-08-29 12:50:00|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1693313700000|2023-08-29 12:55:00|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1693314000000|2023-08-29 13:00:00|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1693314300000|2023-08-29 13:05:00|5.7|4.3|5.67|4.27|5.7|4.3|5.66|4.26|0
1693314600000|2023-08-29 13:10:00|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1693314900000|2023-08-29 13:15:00|5.7|4.3|5.67|4.27|5.71|4.31|5.67|4.27|0
1693315200000|2023-08-29 13:20:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1693315500000|2023-08-29 13:25:00|5.67|4.27|5.66|4.26|5.68|4.28|5.66|4.26|0
1693315800000|2023-08-29 13:30:00|5.65|4.25|5.63|4.23|5.68|4.28|5.63|4.23|0
1693316100000|2023-08-29 13:35:00|5.62|4.22|5.62|4.22|5.65|4.25|5.61|4.21|0
1693316400000|2023-08-29 13:40:00|5.63|4.23|5.69|4.29|5.94|4.54|5.57|4.17|0
1693316700000|2023-08-29 13:45:00|5.68|4.28|5.6|4.2|5.68|4.28|5.6|4.2|0
1693317000000|2023-08-29 13:50:00|5.61|4.21|5.64|4.24|5.66|4.26|5.59|4.19|0
1693317300000|2023-08-29 13:55:00|5.63|4.23|5.61|4.21|5.67|4.27|5.6|4.2|0
1693317600000|2023-08-29 14:00:00|5.58|4.18|5.5|4.1|5.58|4.18|5.5|4.1|0
1693317900000|2023-08-29 14:05:00|5.49|4.09|5.5|4.1|5.51|4.11|5.48|4.08|0
1693318200000|2023-08-29 14:10:00|5.49|4.09|5.48|4.08|5.53|4.13|5.47|4.07|0
1693318500000|2023-08-29 14:15:00|5.47|4.07|5.44|4.04|5.47|4.07|5.42|4.02|0
1693318800000|2023-08-29 14:20:00|5.43|4.03|5.41|4.01|5.44|4.04|5.41|4.01|0
1693319100000|2023-08-29 14:25:00|5.42|4.02|5.55|4.15|5.69|4.29|5.42|4.02|0
1693319400000|2023-08-29 14:30:00|5.54|4.14|5.49|4.09|5.55|4.15|5.49|4.09|0
1693319700000|2023-08-29 14:35:00|5.48|4.08|5.56|4.16|5.56|4.16|5.48|4.08|0
1693320000000|2023-08-29 14:40:00|5.55|4.15|5.56|4.16|5.57|4.17|5.54|4.14|0
1693320300000|2023-08-29 14:45:00|5.57|4.17|5.56|4.16|5.59|4.19|5.55|4.15|0
1693320600000|2023-08-29 14:50:00|5.55|4.15|5.57|4.17|5.57|4.17|5.52|4.12|0
1693320900000|2023-08-29 14:55:00|5.58|4.18|5.6|4.2|5.62|4.22|5.57|4.17|0
1693321200000|2023-08-29 15:00:00|5.61|4.21|5.59|4.19|5.61|4.21|5.58|4.18|0
1693321500000|2023-08-29 15:05:00|5.6|4.2|5.57|4.17|5.6|4.2|5.56|4.16|0
1693321800000|2023-08-29 15:10:00|5.58|4.18|5.55|4.15|5.58|4.18|5.54|4.14|0
1693322100000|2023-08-29 15:15:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1693322400000|2023-08-29 15:20:00|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1693322700000|2023-08-29 15:25:00|5.5|4.1|5.57|4.17|5.58|4.18|5.5|4.1|0
1693323000000|2023-08-29 15:30:00|5.56|4.16|5.53|4.13|5.57|4.17|5.53|4.13|0
1693323300000|2023-08-29 15:35:00|5.54|4.14|5.5|4.1|5.54|4.14|5.49|4.09|0
1693323600000|2023-08-29 15:40:00|5.49|4.09|5.48|4.08|5.5|4.1|5.47|4.07|0
1693323900000|2023-08-29 15:45:00|5.47|4.07|5.51|4.11|5.51|4.11|5.47|4.07|0
1693324200000|2023-08-29 15:50:00|5.5|4.1|5.49|4.09|5.51|4.11|5.48|4.08|0
1693324500000|2023-08-29 15:55:00|5.5|4.1|5.5|4.1|5.52|4.12|5.49|4.09|0
1693324800000|2023-08-29 16:00:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1693325100000|2023-08-29 16:05:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1693325400000|2023-08-29 16:10:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1693325700000|2023-08-29 16:15:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1693326000000|2023-08-29 16:20:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1693326300000|2023-08-29 16:25:00|5.44|4.04|5.44|4.04|5.45|4.05|5.43|4.03|0
1693326600000|2023-08-29 16:30:00|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1693326900000|2023-08-29 16:35:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1693327200000|2023-08-29 16:40:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1693327500000|2023-08-29 16:45:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1693327800000|2023-08-29 16:50:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1693328100000|2023-08-29 16:55:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1693328400000|2023-08-29 17:00:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1693328700000|2023-08-29 17:05:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1693329000000|2023-08-29 17:10:00|5.43|4.03|5.44|4.04|5.47|4.07|5.43|4.03|0
1693329300000|2023-08-29 17:15:00|5.45|4.05|5.46|4.06|5.46|4.06|5.44|4.04|0
1693329600000|2023-08-29 17:20:00|5.47|4.07|5.43|4.03|5.47|4.07|5.43|4.03|0
1693329900000|2023-08-29 17:25:00|5.44|4.04|5.44|4.04|5.45|4.05|5.43|4.03|0
1693330200000|2023-08-29 17:30:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1693330500000|2023-08-29 17:35:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1693330800000|2023-08-29 17:40:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1693331100000|2023-08-29 17:45:00|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1693331400000|2023-08-29 17:50:00|5.43|4.03|5.45|4.05|5.46|4.06|5.41|4.01|0
1693331700000|2023-08-29 17:55:00|5.46|4.06|5.46|4.06|5.49|4.09|5.45|4.05|0
1693332000000|2023-08-29 18:00:00|5.45|4.05|5.45|4.05|5.47|4.07|5.44|4.04|0
1693332300000|2023-08-29 18:05:00|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1693332600000|2023-08-29 18:10:00|5.44|4.04|5.45|4.05|5.45|4.05|5.42|4.02|0
1693332900000|2023-08-29 18:15:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1693333200000|2023-08-29 18:20:00|5.43|4.03|5.44|4.04|5.44|4.04|5.41|4.01|0
1693333500000|2023-08-29 18:25:00|5.43|4.03|5.43|4.03|5.45|4.05|5.42|4.02|0
1693333800000|2023-08-29 18:30:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1693334100000|2023-08-29 18:35:00|5.4|4|5.42|4.02|5.43|4.03|5.39|3.99|0
1693334400000|2023-08-29 18:40:00|5.43|4.03|5.4|4|5.43|4.03|5.39|3.99|0
1693334700000|2023-08-29 18:45:00|5.39|3.99|5.4|4|5.41|4.01|5.39|3.99|0
1693335000000|2023-08-29 18:50:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1693335300000|2023-08-29 18:55:00|5.41|4.01|5.41|4.01|5.43|4.03|5.41|4.01|0
1693335600000|2023-08-29 19:00:00|5.42|4.02|5.41|4.01|5.44|4.04|5.41|4.01|0
1693335900000|2023-08-29 19:05:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1693336200000|2023-08-29 19:10:00|5.41|4.01|5.4|4|5.43|4.03|5.4|4|0
1693336500000|2023-08-29 19:15:00|5.41|4.01|5.37|3.97|5.41|4.01|5.37|3.97|0
1693336800000|2023-08-29 19:20:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1693337100000|2023-08-29 19:25:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1693337400000|2023-08-29 19:30:00|5.68|4.28|5.58|4.18|5.68|4.28|5.55|4.15|0
1693337700000|2023-08-29 19:35:00|5.57|4.17|5.41|4.01|5.57|4.17|5.4|4|0
1693338000000|2023-08-29 19:40:00|5.4|4|5.38|3.98|5.41|4.01|5.38|3.98|0
1693338300000|2023-08-29 19:45:00|5.39|3.99|5.41|4.01|5.42|4.02|5.37|3.97|0
1693338600000|2023-08-29 19:50:00|5.42|4.02|5.42|4.02|5.43|4.03|5.4|4|0
1693338900000|2023-08-29 19:55:00|5.41|4.01|5.36|3.96|5.42|4.02|5.34|3.94|0
1693339200000|2023-08-29 20:00:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1693339500000|2023-08-29 20:05:00|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1693339800000|2023-08-29 20:10:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1693340100000|2023-08-29 20:15:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1693340400000|2023-08-29 20:20:00|5.64|3.64|5.64|3.64|5.64|3.64|5.63|3.63|0
1693341000000|2023-08-29 20:30:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1693342200000|2023-08-29 20:50:00|5.65|3.65|5.64|3.64|5.65|3.65|5.64|3.64|0
1693342500000|2023-08-29 20:55:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1693342800000|2023-08-29 21:00:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1693343400000|2023-08-29 21:10:00|5.63|3.63|5.63|3.63|5.64|3.64|5.63|3.63|0
1693343700000|2023-08-29 21:15:00|5.64|3.64|5.64|3.64|5.64|3.64|5.64|3.64|0
1693344000000|2023-08-29 21:20:00|5.63|3.63|5.63|3.63|5.63|3.63|5.63|3.63|0
1693344900000|2023-08-29 21:35:00|5.62|3.62|5.62|3.62|5.62|3.62|5.62|3.62|0
1693345200000|2023-08-29 21:40:00|5.63|3.63|5.63|3.63|5.63|3.63|5.63|3.63|0
1693345500000|2023-08-29 21:45:00|5.62|3.62|5.63|3.63|5.63|3.63|5.62|3.62|0
1693345800000|2023-08-29 21:50:00|5.62|3.62|5.62|3.62|5.63|3.63|5.62|3.62|0
1693346400000|2023-08-29 22:00:00|5.63|3.63|5.62|3.62|5.64|3.64|5.61|3.61|0
1693346700000|2023-08-29 22:05:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1693347000000|2023-08-29 22:10:00|5.6|3.6|5.61|3.61|5.62|3.62|5.6|3.6|0
1693347300000|2023-08-29 22:15:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1693347600000|2023-08-29 22:20:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1693347900000|2023-08-29 22:25:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1693348200000|2023-08-29 22:30:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1693348500000|2023-08-29 22:35:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1693348800000|2023-08-29 22:40:00|5.62|3.62|5.62|3.62|5.62|3.62|5.61|3.61|0
1693349100000|2023-08-29 22:45:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1693349400000|2023-08-29 22:50:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1693350000000|2023-08-29 23:00:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1693350900000|2023-08-29 23:15:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1693351200000|2023-08-29 23:20:00|5.62|3.62|5.62|3.62|5.62|3.62|5.61|3.61|0
1693352400000|2023-08-29 23:40:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1693353600000|2023-08-30 00:00:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1693354200000|2023-08-30 00:10:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1693354500000|2023-08-30 00:15:00|5.61|3.61|5.61|3.61|5.62|3.62|5.61|3.61|0
1693354800000|2023-08-30 00:20:00|5.6|3.6|5.6|3.6|5.61|3.61|5.59|3.59|0
1693355400000|2023-08-30 00:30:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1693355700000|2023-08-30 00:35:00|5.6|3.6|5.61|3.61|5.61|3.61|5.6|3.6|0
1693356000000|2023-08-30 00:40:00|5.59|3.59|5.78|3.78|5.79|3.79|5.59|3.59|0
1693356300000|2023-08-30 00:45:00|5.79|3.79|5.78|3.78|5.79|3.79|5.78|3.78|0
1693356600000|2023-08-30 00:50:00|5.77|3.77|5.78|3.78|5.78|3.78|5.77|3.77|0
1693356900000|2023-08-30 00:55:00|5.77|3.77|5.77|3.77|5.78|3.78|5.77|3.77|0
1693357200000|2023-08-30 01:00:00|5.78|3.78|5.78|3.78|5.78|3.78|5.77|3.77|0
1693357500000|2023-08-30 01:05:00|5.77|3.77|5.78|3.78|5.78|3.78|5.77|3.77|0
1693358100000|2023-08-30 01:15:00|5.77|3.77|5.77|3.77|5.78|3.78|5.77|3.77|0
1693358400000|2023-08-30 01:20:00|5.78|3.78|5.77|3.77|5.78|3.78|5.77|3.77|0
1693358700000|2023-08-30 01:25:00|5.76|3.76|5.76|3.76|5.76|3.76|5.76|3.76|0
1693359000000|2023-08-30 01:30:00|5.75|3.75|5.77|3.77|5.78|3.78|5.75|3.75|0
1693359300000|2023-08-30 01:35:00|5.76|3.76|5.76|3.76|5.76|3.76|5.76|3.76|0
1693359600000|2023-08-30 01:40:00|5.77|3.77|5.76|3.76|5.77|3.77|5.76|3.76|0
1693359900000|2023-08-30 01:45:00|5.75|3.75|5.76|3.76|5.76|3.76|5.75|3.75|0
1693360200000|2023-08-30 01:50:00|5.75|3.75|5.75|3.75|5.75|3.75|5.74|3.74|0
1693360500000|2023-08-30 01:55:00|5.74|3.74|5.74|3.74|5.75|3.75|5.74|3.74|0
1693360800000|2023-08-30 02:00:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1693361100000|2023-08-30 02:05:00|5.73|3.73|5.73|3.73|5.74|3.74|5.73|3.73|0
1693361700000|2023-08-30 02:15:00|5.72|3.72|5.73|3.73|5.73|3.73|5.72|3.72|0
1693362600000|2023-08-30 02:30:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693362900000|2023-08-30 02:35:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693363200000|2023-08-30 02:40:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693363500000|2023-08-30 02:45:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1693363800000|2023-08-30 02:50:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1693364100000|2023-08-30 02:55:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1693364400000|2023-08-30 03:00:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1693364700000|2023-08-30 03:05:00|5.73|3.73|5.73|3.73|5.73|3.73|5.73|3.73|0
1693365000000|2023-08-30 03:10:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693365300000|2023-08-30 03:15:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693366200000|2023-08-30 03:30:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693368000000|2023-08-30 04:00:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693368300000|2023-08-30 04:05:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1693369500000|2023-08-30 04:25:00|5.72|3.72|5.72|3.72|5.73|3.73|5.72|3.72|0
1693369800000|2023-08-30 04:30:00|5.73|3.73|5.74|3.74|5.74|3.74|5.72|3.72|0
1693370100000|2023-08-30 04:35:00|5.73|3.73|5.73|3.73|5.74|3.74|5.73|3.73|0
1693370400000|2023-08-30 04:40:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1693371000000|2023-08-30 04:50:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1693371300000|2023-08-30 04:55:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1693371600000|2023-08-30 05:00:00|5.74|3.74|5.74|3.74|5.74|3.74|5.74|3.74|0
1693372200000|2023-08-30 05:10:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1693372500000|2023-08-30 05:15:00|5.73|3.73|5.73|3.73|5.73|3.73|5.73|3.73|0
1693372800000|2023-08-30 05:20:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1693373100000|2023-08-30 05:25:00|5.75|3.75|5.75|3.75|5.75|3.75|5.74|3.74|0
1693373400000|2023-08-30 05:30:00|5.76|3.76|5.76|3.76|5.76|3.76|5.75|3.75|0
1693373700000|2023-08-30 05:35:00|5.77|3.77|5.76|3.76|5.77|3.77|5.76|3.76|0
1693374000000|2023-08-30 05:40:00|5.75|3.75|5.75|3.75|5.76|3.76|5.75|3.75|0
1693374300000|2023-08-30 05:45:00|5.76|3.76|5.76|3.76|5.76|3.76|5.75|3.75|0
1693374600000|2023-08-30 05:50:00|5.77|3.77|5.77|3.77|5.77|3.77|5.76|3.76|0
1693374900000|2023-08-30 05:55:00|5.76|3.76|5.76|3.76|5.77|3.77|5.76|3.76|0
1693375200000|2023-08-30 06:00:00|5.77|3.77|5.78|3.78|5.78|3.78|5.77|3.77|0
1693375500000|2023-08-30 06:05:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1693375800000|2023-08-30 06:10:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1693376100000|2023-08-30 06:15:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1693376400000|2023-08-30 06:20:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1693376700000|2023-08-30 06:25:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1693377000000|2023-08-30 06:30:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1693377300000|2023-08-30 06:35:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1693377600000|2023-08-30 06:40:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1693377900000|2023-08-30 06:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1693378200000|2023-08-30 06:50:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1693378500000|2023-08-30 06:55:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1693378800000|2023-08-30 07:00:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1693379100000|2023-08-30 07:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1693379400000|2023-08-30 07:10:00|5.48|4.08|5.47|4.07|5.49|4.09|5.46|4.06|0
1693379700000|2023-08-30 07:15:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1693380000000|2023-08-30 07:20:00|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1693380300000|2023-08-30 07:25:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1693380600000|2023-08-30 07:30:00|5.49|4.09|5.5|4.1|5.5|4.1|5.48|4.08|0
1693380900000|2023-08-30 07:35:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1693381200000|2023-08-30 07:40:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1693381500000|2023-08-30 07:45:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1693381800000|2023-08-30 07:50:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1693382100000|2023-08-30 07:55:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1693382400000|2023-08-30 08:00:00|5.45|4.05|5.46|4.06|5.46|4.06|5.44|4.04|0
1693382700000|2023-08-30 08:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1693383000000|2023-08-30 08:10:00|5.48|4.08|5.48|4.08|5.5|4.1|5.47|4.07|0
1693383300000|2023-08-30 08:15:00|5.49|4.09|5.48|4.08|5.49|4.09|5.46|4.06|0
1693383600000|2023-08-30 08:20:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1693383900000|2023-08-30 08:25:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1693384200000|2023-08-30 08:30:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1693384500000|2023-08-30 08:35:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1693384800000|2023-08-30 08:40:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1693385100000|2023-08-30 08:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1693385400000|2023-08-30 08:50:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1693385700000|2023-08-30 08:55:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1693386000000|2023-08-30 09:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1693386300000|2023-08-30 09:05:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1693386600000|2023-08-30 09:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1693386900000|2023-08-30 09:15:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1693387200000|2023-08-30 09:20:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1693387500000|2023-08-30 09:25:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1693387800000|2023-08-30 09:30:00|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1693388100000|2023-08-30 09:35:00|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1693388400000|2023-08-30 09:40:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1693388700000|2023-08-30 09:45:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1693389000000|2023-08-30 09:50:00|5.51|4.11|5.51|4.11|5.52|4.12|5.49|4.09|0
1693389300000|2023-08-30 09:55:00|5.5|4.1|5.51|4.11|5.53|4.11|5.5|4.08|0
1693389600000|2023-08-30 10:00:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1693389900000|2023-08-30 10:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1693390200000|2023-08-30 10:10:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1693390500000|2023-08-30 10:15:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1693390800000|2023-08-30 10:20:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1693391100000|2023-08-30 10:25:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1693391400000|2023-08-30 10:30:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1693391700000|2023-08-30 10:35:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1693392000000|2023-08-30 10:40:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1693392300000|2023-08-30 10:45:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1693392600000|2023-08-30 10:50:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1693392900000|2023-08-30 10:55:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1693393200000|2023-08-30 11:00:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1693393500000|2023-08-30 11:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1693393800000|2023-08-30 11:10:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1693394100000|2023-08-30 11:15:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1693394400000|2023-08-30 11:20:00|5.49|4.09|5.47|4.07|5.49|4.09|5.46|4.06|0
1693394700000|2023-08-30 11:25:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1693395000000|2023-08-30 11:30:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1693395300000|2023-08-30 11:35:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1693395600000|2023-08-30 11:40:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1693395900000|2023-08-30 11:45:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1693396500000|2023-08-30 11:55:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1693396800000|2023-08-30 12:00:00|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1693397100000|2023-08-30 12:05:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1693397400000|2023-08-30 12:10:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1693397700000|2023-08-30 12:15:00|5.43|4.03|5.42|4.02|5.44|4.04|5.41|4.01|0
1693398000000|2023-08-30 12:20:00|5.43|4.03|5.43|4.03|5.45|4.05|5.42|4.02|0
1693398300000|2023-08-30 12:25:00|5.44|4.04|5.42|4.02|5.44|4.04|5.41|4.01|0
1693398600000|2023-08-30 12:30:00|5.43|4.03|5.44|4.04|5.51|4.11|5.37|3.97|0
1693398900000|2023-08-30 12:35:00|5.43|4.03|5.46|4.06|5.48|4.08|5.43|4.03|0
1693399200000|2023-08-30 12:40:00|5.47|4.07|5.47|4.07|5.48|4.08|5.45|4.05|0
1693399500000|2023-08-30 12:45:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1693399800000|2023-08-30 12:50:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1693400100000|2023-08-30 12:55:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1693400400000|2023-08-30 13:00:00|5.46|4.06|5.43|4.03|5.48|4.08|5.41|4.01|0
1693400700000|2023-08-30 13:05:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1693401000000|2023-08-30 13:10:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1693401300000|2023-08-30 13:15:00|5.44|4.04|5.44|4.04|5.45|4.05|5.43|4.03|0
1693401600000|2023-08-30 13:20:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1693401900000|2023-08-30 13:25:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1693402200000|2023-08-30 13:30:00|5.42|4.02|5.38|3.98|5.42|4.02|5.36|3.96|0
1693402500000|2023-08-30 13:35:00|5.37|3.97|5.43|4.03|5.46|4.06|5.36|3.96|0
1693402800000|2023-08-30 13:40:00|5.44|4.04|5.44|4.04|5.47|4.07|5.42|4.02|0
1693403100000|2023-08-30 13:45:00|5.43|4.03|5.4|4|5.44|4.04|5.38|3.98|0
1693403400000|2023-08-30 13:50:00|5.39|3.99|5.34|3.94|5.4|4|5.33|3.93|0
1693403700000|2023-08-30 13:55:00|5.35|3.95|5.33|3.93|5.36|3.96|5.32|3.92|0
1693404000000|2023-08-30 14:00:00|5.32|3.92|5.33|3.93|5.33|3.93|5.3|3.9|0
1693404300000|2023-08-30 14:05:00|5.32|3.92|5.46|4.06|5.46|4.06|5.12|3.72|0
1693404600000|2023-08-30 14:10:00|5.47|4.07|5.43|4.03|5.47|4.07|5.42|4.02|0
1693404900000|2023-08-30 14:15:00|5.44|4.04|5.47|4.07|5.48|4.08|5.44|4.04|0
1693405200000|2023-08-30 14:20:00|5.48|4.08|5.54|4.14|5.55|4.15|5.47|4.07|0
1693405500000|2023-08-30 14:25:00|5.55|4.15|5.59|4.19|5.63|4.23|5.54|4.14|0
1693405800000|2023-08-30 14:30:00|5.58|4.18|5.51|4.11|5.59|4.19|5.51|4.11|0
1693406100000|2023-08-30 14:35:00|5.52|4.12|5.46|4.06|5.53|4.13|5.34|3.94|0
1693406400000|2023-08-30 14:40:00|5.45|4.05|5.46|4.06|5.48|4.08|5.44|4.04|0
1693406700000|2023-08-30 14:45:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1693407000000|2023-08-30 14:50:00|5.47|4.07|5.46|4.06|5.48|4.08|5.43|4.03|0
1693407300000|2023-08-30 14:55:00|5.47|4.07|5.44|4.04|5.48|4.08|5.43|4.03|0
1693407600000|2023-08-30 15:00:00|5.43|4.03|5.49|4.09|5.51|4.11|5.43|4.03|0
1693407900000|2023-08-30 15:05:00|5.48|4.08|5.47|4.07|5.48|4.08|5.45|4.05|0
1693408200000|2023-08-30 15:10:00|5.46|4.06|5.38|3.98|5.47|4.07|5.37|3.97|0
1693408500000|2023-08-30 15:15:00|5.39|3.99|5.37|3.97|5.39|3.99|5.36|3.96|0
1693408800000|2023-08-30 15:20:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1693409100000|2023-08-30 15:25:00|5.37|3.97|5.36|3.96|5.4|4|5.36|3.96|0
1693409400000|2023-08-30 15:30:00|5.37|3.97|5.37|3.97|5.43|4.03|5.36|3.96|0
1693409700000|2023-08-30 15:35:00|5.36|3.96|5.34|3.94|5.36|3.96|5.33|3.93|0
1693410000000|2023-08-30 15:40:00|5.35|3.95|5.34|3.94|5.35|3.95|5.33|3.93|0
1693410300000|2023-08-30 15:45:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1693410600000|2023-08-30 15:50:00|5.35|3.95|5.36|3.96|5.38|3.98|5.35|3.95|0
1693410900000|2023-08-30 15:55:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1693411200000|2023-08-30 16:00:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1693411500000|2023-08-30 16:05:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1693411800000|2023-08-30 16:10:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1693412100000|2023-08-30 16:15:00|5.35|3.95|5.32|3.92|5.35|3.95|5.31|3.91|0
1693412400000|2023-08-30 16:20:00|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1693412700000|2023-08-30 16:25:00|5.32|3.92|5.32|3.92|5.33|3.93|5.31|3.91|0
1693413000000|2023-08-30 16:30:00|5.31|3.91|5.3|3.9|5.32|3.92|5.3|3.9|0
1693413300000|2023-08-30 16:35:00|5.31|3.91|5.33|3.93|5.34|3.94|5.31|3.91|0
1693413600000|2023-08-30 16:40:00|5.32|3.92|5.31|3.91|5.33|3.93|5.3|3.9|0
1693413900000|2023-08-30 16:45:00|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1693414200000|2023-08-30 16:50:00|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1693414500000|2023-08-30 16:55:00|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1693414800000|2023-08-30 17:00:00|5.31|3.91|5.31|3.91|5.32|3.92|5.3|3.9|0
1693415100000|2023-08-30 17:05:00|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1693415400000|2023-08-30 17:10:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1693415700000|2023-08-30 17:15:00|5.31|3.91|5.32|3.92|5.34|3.94|5.31|3.91|0
1693416000000|2023-08-30 17:20:00|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1693416300000|2023-08-30 17:25:00|5.34|3.94|5.34|3.94|5.34|3.94|5.32|3.92|0
1693416600000|2023-08-30 17:30:00|5.33|3.93|5.32|3.92|5.33|3.93|5.31|3.91|0
1693416900000|2023-08-30 17:35:00|5.31|3.91|5.31|3.91|5.33|3.93|5.3|3.9|0
1693417200000|2023-08-30 17:40:00|5.32|3.92|5.36|3.96|5.44|4.04|5.31|3.91|0
1693417500000|2023-08-30 17:45:00|5.29|3.89|5.34|3.94|5.35|3.95|5.28|3.88|0
1693417800000|2023-08-30 17:50:00|5.35|3.95|5.38|3.98|5.38|3.98|5.34|3.94|0
1693418100000|2023-08-30 17:55:00|5.37|3.97|5.37|3.97|5.4|4|5.36|3.96|0
1693418400000|2023-08-30 18:00:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1693418700000|2023-08-30 18:05:00|5.39|3.99|5.4|4|5.41|4.01|5.39|3.99|0
1693419000000|2023-08-30 18:10:00|5.41|4.01|5.37|3.97|5.42|4.02|5.37|3.97|0
1693419300000|2023-08-30 18:15:00|5.38|3.98|5.38|3.98|5.4|4|5.36|3.96|0
1693419600000|2023-08-30 18:20:00|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1693419900000|2023-08-30 18:25:00|5.4|4|5.41|4.01|5.42|4.02|5.39|3.99|0
1693420200000|2023-08-30 18:30:00|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1693420500000|2023-08-30 18:35:00|5.39|3.99|5.37|3.97|5.39|3.99|5.36|3.96|0
1693420800000|2023-08-30 18:40:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1693421100000|2023-08-30 18:45:00|5.34|3.94|5.35|3.95|5.35|3.95|5.32|3.92|0
1693421400000|2023-08-30 18:50:00|5.34|3.94|5.34|3.94|5.35|3.95|5.33|3.93|0
1693421700000|2023-08-30 18:55:00|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1693422000000|2023-08-30 19:00:00|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1693422300000|2023-08-30 19:05:00|5.32|3.92|5.32|3.92|5.33|3.93|5.31|3.91|0
1693422600000|2023-08-30 19:10:00|5.33|3.93|5.32|3.92|5.33|3.93|5.31|3.91|0
1693422900000|2023-08-30 19:15:00|5.33|3.93|5.33|3.93|5.34|3.94|5.32|3.92|0
1693423200000|2023-08-30 19:20:00|5.34|3.94|5.34|3.94|5.36|3.96|5.33|3.93|0
1693423500000|2023-08-30 19:25:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1693423800000|2023-08-30 19:30:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1693424100000|2023-08-30 19:35:00|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1693424400000|2023-08-30 19:40:00|5.34|3.94|5.31|3.91|5.36|3.96|5.31|3.91|0
1693424700000|2023-08-30 19:45:00|5.32|3.92|5.31|3.91|5.32|3.92|5.28|3.88|0
1693425000000|2023-08-30 19:50:00|5.32|3.92|5.33|3.93|5.33|3.93|5.31|3.91|0
1693425300000|2023-08-30 19:55:00|5.32|3.92|5.3|3.9|5.33|3.93|5.29|3.89|0
1693425600000|2023-08-30 20:00:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1693425900000|2023-08-30 20:05:00|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1693426200000|2023-08-30 20:10:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1693426500000|2023-08-30 20:15:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1693427100000|2023-08-30 20:25:00|5.57|3.57|5.57|3.57|5.57|3.57|5.57|3.57|0
1693427700000|2023-08-30 20:35:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1693428000000|2023-08-30 20:40:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1693428300000|2023-08-30 20:45:00|5.58|3.58|5.57|3.57|5.58|3.58|5.57|3.57|0
1693429800000|2023-08-30 21:10:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1693430100000|2023-08-30 21:15:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1693430400000|2023-08-30 21:20:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1693430700000|2023-08-30 21:25:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1693432200000|2023-08-30 21:50:00|5.57|3.57|5.57|3.57|5.57|3.57|5.56|3.56|0
1693432500000|2023-08-30 21:55:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1693432800000|2023-08-30 22:00:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1693433100000|2023-08-30 22:05:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1693433400000|2023-08-30 22:10:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1693433700000|2023-08-30 22:15:00|5.57|3.57|5.57|3.57|5.57|3.57|5.57|3.57|0
1693435500000|2023-08-30 22:45:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1693435800000|2023-08-30 22:50:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1693436100000|2023-08-30 22:55:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1693436400000|2023-08-30 23:00:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1693436700000|2023-08-30 23:05:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1693437000000|2023-08-30 23:10:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1693437600000|2023-08-30 23:20:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1693437900000|2023-08-30 23:25:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1693439100000|2023-08-30 23:45:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1693440000000|2023-08-31 00:00:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1693440600000|2023-08-31 00:10:00|5.56|3.56|5.57|3.57|5.57|3.57|5.56|3.56|0
1693440900000|2023-08-31 00:15:00|5.56|3.56|5.56|3.56|5.57|3.57|5.56|3.56|0
1693441200000|2023-08-31 00:20:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693441800000|2023-08-31 00:30:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1693442100000|2023-08-31 00:35:00|5.57|3.57|5.57|3.57|5.57|3.57|5.57|3.57|0
1693442400000|2023-08-31 00:40:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1693442700000|2023-08-31 00:45:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1693443000000|2023-08-31 00:50:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1693443300000|2023-08-31 00:55:00|5.57|3.57|5.57|3.57|5.57|3.57|5.57|3.57|0
1693444500000|2023-08-31 01:15:00|5.56|3.56|5.56|3.56|5.57|3.57|5.56|3.56|0
1693445400000|2023-08-31 01:30:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693445700000|2023-08-31 01:35:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1693446000000|2023-08-31 01:40:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693446300000|2023-08-31 01:45:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1693446600000|2023-08-31 01:50:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1693446900000|2023-08-31 01:55:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1693447200000|2023-08-31 02:00:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693447500000|2023-08-31 02:05:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1693447800000|2023-08-31 02:10:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693448100000|2023-08-31 02:15:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1693448400000|2023-08-31 02:20:00|5.53|3.53|5.53|3.53|5.53|3.53|5.52|3.52|0
1693448700000|2023-08-31 02:25:00|5.54|3.54|5.54|3.54|5.54|3.54|5.53|3.53|0
1693449000000|2023-08-31 02:30:00|5.53|3.53|5.53|3.53|5.54|3.54|5.53|3.53|0
1693449300000|2023-08-31 02:35:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1693449600000|2023-08-31 02:40:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1693449900000|2023-08-31 02:45:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1693450200000|2023-08-31 02:50:00|5.55|3.55|5.55|3.55|5.55|3.55|5.54|3.54|0
1693450800000|2023-08-31 03:00:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1693451400000|2023-08-31 03:10:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1693452000000|2023-08-31 03:20:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1693452900000|2023-08-31 03:35:00|5.54|3.54|5.54|3.54|5.55|3.55|5.54|3.54|0
1693453800000|2023-08-31 03:50:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1693454100000|2023-08-31 03:55:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1693454700000|2023-08-31 04:05:00|5.53|3.53|5.53|3.53|5.53|3.53|5.53|3.53|0
1693455900000|2023-08-31 04:25:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1693456500000|2023-08-31 04:35:00|5.52|3.52|5.53|3.53|5.53|3.53|5.52|3.52|0
1693456800000|2023-08-31 04:40:00|5.54|3.54|5.54|3.54|5.54|3.54|5.53|3.53|0
1693457100000|2023-08-31 04:45:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1693458000000|2023-08-31 05:00:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1693458900000|2023-08-31 05:15:00|5.55|3.55|5.55|3.55|5.55|3.55|5.55|3.55|0
1693459200000|2023-08-31 05:20:00|5.54|3.54|5.55|3.55|5.56|3.56|5.54|3.54|0
1693459500000|2023-08-31 05:25:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1693459800000|2023-08-31 05:30:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1693460100000|2023-08-31 05:35:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1693460400000|2023-08-31 05:40:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1693460700000|2023-08-31 05:45:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1693461300000|2023-08-31 05:55:00|5.53|3.53|5.53|3.53|5.53|3.53|5.53|3.53|0
1693461600000|2023-08-31 06:00:00|5.54|3.54|5.54|3.54|5.54|3.54|5.53|3.53|0
1693461900000|2023-08-31 06:05:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1693462200000|2023-08-31 06:10:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1693462500000|2023-08-31 06:15:00|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1693462800000|2023-08-31 06:20:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1693463100000|2023-08-31 06:25:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1693463400000|2023-08-31 06:30:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1693463700000|2023-08-31 06:35:00|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1693464000000|2023-08-31 06:40:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1693464300000|2023-08-31 06:45:00|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1693464600000|2023-08-31 06:50:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1693464900000|2023-08-31 06:55:00|5.26|3.86|5.25|3.85|5.26|3.86|5.24|3.84|0
1693465200000|2023-08-31 07:00:00|5.24|3.84|5.24|3.84|5.24|3.84|5.22|3.82|0
1693465500000|2023-08-31 07:05:00|5.25|3.85|5.24|3.84|5.26|3.86|5.23|3.83|0
1693465800000|2023-08-31 07:10:00|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1693466100000|2023-08-31 07:15:00|5.24|3.84|5.24|3.84|5.25|3.85|5.23|3.83|0
1693466400000|2023-08-31 07:20:00|5.23|3.83|5.24|3.84|5.25|3.85|5.23|3.83|0
1693466700000|2023-08-31 07:25:00|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1693467000000|2023-08-31 07:30:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1693467300000|2023-08-31 07:35:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1693467600000|2023-08-31 07:40:00|5.37|3.97|5.37|3.97|5.38|3.98|5.21|3.81|0
1693467900000|2023-08-31 07:45:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1693468200000|2023-08-31 07:50:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1693468500000|2023-08-31 07:55:00|5.35|3.95|5.24|3.84|5.36|3.96|5.23|3.83|0
1693468800000|2023-08-31 08:00:00|5.25|3.85|5.25|3.85|5.26|3.86|5.24|3.84|0
1693469100000|2023-08-31 08:05:00|5.26|3.86|5.25|3.85|5.26|3.86|5.24|3.84|0
1693469400000|2023-08-31 08:10:00|5.24|3.84|4.88|3.48|5.25|3.85|4.88|3.48|0
1693469700000|2023-08-31 08:15:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1693470000000|2023-08-31 08:20:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1693470300000|2023-08-31 08:25:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1693470600000|2023-08-31 08:30:00|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1693470900000|2023-08-31 08:35:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1693471200000|2023-08-31 08:40:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1693471500000|2023-08-31 08:45:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1693472100000|2023-08-31 08:55:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1693472400000|2023-08-31 09:00:00|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1693472700000|2023-08-31 09:05:00|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1693473000000|2023-08-31 09:10:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1693473300000|2023-08-31 09:15:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1693473600000|2023-08-31 09:20:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1693473900000|2023-08-31 09:25:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1693474200000|2023-08-31 09:30:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1693474500000|2023-08-31 09:35:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1693474800000|2023-08-31 09:40:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1693475100000|2023-08-31 09:45:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1693475700000|2023-08-31 09:55:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1693476000000|2023-08-31 10:00:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1693476300000|2023-08-31 10:05:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1693476600000|2023-08-31 10:10:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1693476900000|2023-08-31 10:15:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1693477200000|2023-08-31 10:20:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1693477500000|2023-08-31 10:25:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1693477800000|2023-08-31 10:30:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1693478400000|2023-08-31 10:40:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1693478700000|2023-08-31 10:45:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1693479000000|2023-08-31 10:50:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1693479300000|2023-08-31 10:55:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1693479600000|2023-08-31 11:00:00|4.91|3.51|4.92|3.52|4.92|3.52|4.9|3.5|0
1693479900000|2023-08-31 11:05:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1693480200000|2023-08-31 11:10:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1693480800000|2023-08-31 11:20:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1693481100000|2023-08-31 11:25:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1693481400000|2023-08-31 11:30:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1693481700000|2023-08-31 11:35:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1693482000000|2023-08-31 11:40:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1693482300000|2023-08-31 11:45:00|4.84|3.44|4.83|3.43|4.84|3.44|4.82|3.42|0
1693482600000|2023-08-31 11:50:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1693482900000|2023-08-31 11:55:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1693483200000|2023-08-31 12:00:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1693483500000|2023-08-31 12:05:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1693483800000|2023-08-31 12:10:00|4.83|3.43|4.82|3.42|4.84|3.44|4.82|3.42|0
1693484100000|2023-08-31 12:15:00|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1693484400000|2023-08-31 12:20:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1693484700000|2023-08-31 12:25:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1693485000000|2023-08-31 12:30:00|4.83|3.43|4.82|3.42|4.83|3.43|4.79|3.39|0
1693485300000|2023-08-31 12:35:00|4.83|3.43|4.85|3.45|4.85|3.45|4.81|3.41|0
1693485600000|2023-08-31 12:40:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1693485900000|2023-08-31 12:45:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1693486200000|2023-08-31 12:50:00|4.84|3.44|4.84|3.44|4.86|3.46|4.84|3.44|0
1693486500000|2023-08-31 12:55:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1693486800000|2023-08-31 13:00:00|4.85|3.45|4.87|3.47|4.87|3.47|4.84|3.44|0
1693487100000|2023-08-31 13:05:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1693487400000|2023-08-31 13:10:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1693487700000|2023-08-31 13:15:00|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1693488000000|2023-08-31 13:20:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1693488300000|2023-08-31 13:25:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1693488600000|2023-08-31 13:30:00|4.88|3.48|4.86|3.46|4.89|3.49|4.84|3.44|0
1693488900000|2023-08-31 13:35:00|4.85|3.45|4.86|3.46|4.87|3.47|4.84|3.44|0
1693489200000|2023-08-31 13:40:00|4.85|3.45|4.88|3.48|4.89|3.49|4.85|3.45|0
1693489500000|2023-08-31 13:45:00|4.87|3.47|4.87|3.47|4.91|3.51|4.83|3.43|0
1693489800000|2023-08-31 13:50:00|4.86|3.46|4.84|3.44|4.88|3.48|4.83|3.43|0
1693490100000|2023-08-31 13:55:00|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1693490400000|2023-08-31 14:00:00|4.83|3.43|4.84|3.44|4.85|3.45|4.82|3.42|0
1693490700000|2023-08-31 14:05:00|4.85|3.45|4.85|3.45|4.87|3.47|4.84|3.44|0
1693491000000|2023-08-31 14:10:00|4.86|3.46|4.82|3.42|4.87|3.47|4.82|3.42|0
1693491300000|2023-08-31 14:15:00|4.83|3.43|4.8|3.4|4.89|3.49|4.8|3.4|0
1693491600000|2023-08-31 14:20:00|4.81|3.41|4.81|3.41|4.83|3.43|4.79|3.39|0
1693491900000|2023-08-31 14:25:00|4.82|3.42|4.8|3.4|4.83|3.43|4.8|3.4|0
1693492200000|2023-08-31 14:30:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1693492500000|2023-08-31 14:35:00|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1693492800000|2023-08-31 14:40:00|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1693493100000|2023-08-31 14:45:00|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1693493400000|2023-08-31 14:50:00|4.82|3.42|4.82|3.42|4.85|3.45|4.81|3.41|0
1693493700000|2023-08-31 14:55:00|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1693494000000|2023-08-31 15:00:00|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1693494300000|2023-08-31 15:05:00|4.84|3.44|4.82|3.42|4.86|3.46|4.82|3.42|0
1693494600000|2023-08-31 15:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1693494900000|2023-08-31 15:15:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1693495200000|2023-08-31 15:20:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1693495500000|2023-08-31 15:25:00|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1693495800000|2023-08-31 15:30:00|4.84|3.44|4.88|3.48|4.88|3.48|4.83|3.43|0
1693496100000|2023-08-31 15:35:00|4.87|3.47|4.86|3.46|4.88|3.48|4.85|3.45|0
1693496400000|2023-08-31 15:40:00|4.85|3.45|4.86|3.46|4.86|3.46|4.84|3.44|0
1693496700000|2023-08-31 15:45:00|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1693497000000|2023-08-31 15:50:00|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1693497300000|2023-08-31 15:55:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1693497600000|2023-08-31 16:00:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1693497900000|2023-08-31 16:05:00|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1693498200000|2023-08-31 16:10:00|4.82|3.42|4.83|3.43|4.85|3.45|4.82|3.42|0
1693498500000|2023-08-31 16:15:00|4.84|3.44|4.87|3.47|4.88|3.48|4.84|3.44|0
1693498800000|2023-08-31 16:20:00|4.86|3.46|4.9|3.5|4.91|3.51|4.86|3.46|0
1693499100000|2023-08-31 16:25:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1693499400000|2023-08-31 16:30:00|4.9|3.5|4.9|3.5|4.91|3.51|4.88|3.48|0
1693499700000|2023-08-31 16:35:00|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1693500000000|2023-08-31 16:40:00|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1693500300000|2023-08-31 16:45:00|4.93|3.53|4.89|3.49|4.95|3.55|4.76|3.36|0
1693500600000|2023-08-31 16:50:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1693500900000|2023-08-31 16:55:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1693501200000|2023-08-31 17:00:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1693501500000|2023-08-31 17:05:00|4.84|3.44|4.82|3.42|4.85|3.45|4.82|3.42|0
1693501800000|2023-08-31 17:10:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1693502100000|2023-08-31 17:15:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1693502400000|2023-08-31 17:20:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1693502700000|2023-08-31 17:25:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1693503000000|2023-08-31 17:30:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1693503300000|2023-08-31 17:35:00|4.78|3.38|4.83|3.43|4.91|3.51|4.78|3.38|0
1693503600000|2023-08-31 17:40:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1693503900000|2023-08-31 17:45:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1693504200000|2023-08-31 17:50:00|4.86|3.46|4.87|3.47|4.88|3.48|4.85|3.45|0
1693504500000|2023-08-31 17:55:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1693504800000|2023-08-31 18:00:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1693505100000|2023-08-31 18:05:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1693505400000|2023-08-31 18:10:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1693505700000|2023-08-31 18:15:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1693506000000|2023-08-31 18:20:00|4.82|3.42|4.8|3.4|4.82|3.42|4.79|3.39|0
1693506300000|2023-08-31 18:25:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1693506600000|2023-08-31 18:30:00|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1693506900000|2023-08-31 18:35:00|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1693507200000|2023-08-31 18:40:00|4.84|3.44|4.88|3.48|4.89|3.49|4.84|3.44|0
1693507500000|2023-08-31 18:45:00|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1693507800000|2023-08-31 18:50:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1693508100000|2023-08-31 18:55:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1693508400000|2023-08-31 19:00:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1693508700000|2023-08-31 19:05:00|4.89|3.49|4.87|3.47|4.89|3.49|4.86|3.46|0
1693509000000|2023-08-31 19:10:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1693509300000|2023-08-31 19:15:00|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1693509600000|2023-08-31 19:20:00|4.85|3.45|4.87|3.47|4.87|3.47|4.84|3.44|0
1693509900000|2023-08-31 19:25:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1693510200000|2023-08-31 19:30:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1693510500000|2023-08-31 19:35:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1693510800000|2023-08-31 19:40:00|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1693511100000|2023-08-31 19:45:00|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1693511400000|2023-08-31 19:50:00|4.86|3.46|4.89|3.49|4.89|3.49|4.86|3.46|0
1693511700000|2023-08-31 19:55:00|4.9|3.5|4.93|3.53|4.93|3.53|4.88|3.48|0
1693512000000|2023-08-31 20:00:00|4.94|3.54|4.91|3.51|4.94|3.54|4.9|3.5|0
1693512300000|2023-08-31 20:05:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1693512600000|2023-08-31 20:10:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1693512900000|2023-08-31 20:15:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693513200000|2023-08-31 20:20:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1693513500000|2023-08-31 20:25:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1693513800000|2023-08-31 20:30:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693514100000|2023-08-31 20:35:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1693514400000|2023-08-31 20:40:00|5.21|3.21|5.21|3.21|5.21|3.21|5.2|3.2|0
1693514700000|2023-08-31 20:45:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693516800000|2023-08-31 21:20:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693517100000|2023-08-31 21:25:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1693517400000|2023-08-31 21:30:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1693517700000|2023-08-31 21:35:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1693518300000|2023-08-31 21:45:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1693518600000|2023-08-31 21:50:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1693518900000|2023-08-31 21:55:00|5.21|3.21|5.21|3.21|5.21|3.21|5.2|3.2|0
1693519200000|2023-08-31 22:00:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693519500000|2023-08-31 22:05:00|5.22|3.22|5.22|3.22|5.23|3.23|5.21|3.21|0
1693520100000|2023-08-31 22:15:00|5.21|3.21|5.21|3.21|5.22|3.22|5.21|3.21|0
1693521900000|2023-08-31 22:45:00|5.22|3.22|5.21|3.21|5.22|3.22|5.21|3.21|0
1693522800000|2023-08-31 23:00:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1693523100000|2023-08-31 23:05:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1693524600000|2023-08-31 23:30:00|5.19|3.19|5.19|3.19|5.2|3.2|5.19|3.19|0
1693524900000|2023-08-31 23:35:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1693525500000|2023-08-31 23:45:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1693525800000|2023-08-31 23:50:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1693526400000|2023-09-01 00:00:00|5.18|3.18|5.18|3.18|5.19|3.19|5.18|3.18|0
1693526700000|2023-09-01 00:05:00|5.19|3.19|5.18|3.18|5.19|3.19|5.18|3.18|0
1693527000000|2023-09-01 00:10:00|5.19|3.19|5.19|3.19|5.19|3.19|5.18|3.18|0
1693527300000|2023-09-01 00:15:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1693527600000|2023-09-01 00:20:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1693527900000|2023-09-01 00:25:00|5.18|3.18|5.18|3.18|5.18|3.18|5.18|3.18|0
1693528200000|2023-09-01 00:30:00|5.14|3.14|5.11|3.11|5.14|3.14|5.11|3.11|0
1693528500000|2023-09-01 00:35:00|5.1|3.1|5.1|3.1|5.11|3.11|5.1|3.1|0
1693529400000|2023-09-01 00:50:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1693529700000|2023-09-01 00:55:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1693530000000|2023-09-01 01:00:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1693530300000|2023-09-01 01:05:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1693530900000|2023-09-01 01:15:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1693531200000|2023-09-01 01:20:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1693532700000|2023-09-01 01:45:00|5.1|3.1|5.1|3.1|5.11|3.11|5.09|3.09|0
1693533000000|2023-09-01 01:50:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1693533300000|2023-09-01 01:55:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1693535100000|2023-09-01 02:25:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1693535400000|2023-09-01 02:30:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1693536000000|2023-09-01 02:40:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1693536300000|2023-09-01 02:45:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1693536600000|2023-09-01 02:50:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1693537200000|2023-09-01 03:00:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1693537500000|2023-09-01 03:05:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1693537800000|2023-09-01 03:10:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1693538400000|2023-09-01 03:20:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1693538700000|2023-09-01 03:25:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1693539000000|2023-09-01 03:30:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1693539300000|2023-09-01 03:35:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1693540200000|2023-09-01 03:50:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1693540800000|2023-09-01 04:00:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1693541100000|2023-09-01 04:05:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1693542300000|2023-09-01 04:25:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1693542600000|2023-09-01 04:30:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1693542900000|2023-09-01 04:35:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1693543200000|2023-09-01 04:40:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1693543500000|2023-09-01 04:45:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1693543800000|2023-09-01 04:50:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1693544100000|2023-09-01 04:55:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1693544400000|2023-09-01 05:00:00|5.08|3.08|5.08|3.08|5.08|3.08|5.07|3.07|0
1693545300000|2023-09-01 05:15:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1693545600000|2023-09-01 05:20:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1693545900000|2023-09-01 05:25:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1693546800000|2023-09-01 05:40:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1693547400000|2023-09-01 05:50:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1693548000000|2023-09-01 06:00:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1693548300000|2023-09-01 06:05:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1693548600000|2023-09-01 06:10:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1693548900000|2023-09-01 06:15:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1693549200000|2023-09-01 06:20:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1693549500000|2023-09-01 06:25:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1693549800000|2023-09-01 06:30:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1693550100000|2023-09-01 06:35:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1693550400000|2023-09-01 06:40:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1693550700000|2023-09-01 06:45:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1693551000000|2023-09-01 06:50:00|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1693551300000|2023-09-01 06:55:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1693551600000|2023-09-01 07:00:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1693551900000|2023-09-01 07:05:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1693552200000|2023-09-01 07:10:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1693552500000|2023-09-01 07:15:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1693552800000|2023-09-01 07:20:00|4.77|3.37|4.77|3.37|4.8|3.4|4.77|3.37|0
1693553100000|2023-09-01 07:25:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1693553400000|2023-09-01 07:30:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1693553700000|2023-09-01 07:35:00|4.73|3.33|4.74|3.34|4.75|3.35|4.73|3.33|0
1693554000000|2023-09-01 07:40:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1693554300000|2023-09-01 07:45:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693554600000|2023-09-01 07:50:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693554900000|2023-09-01 07:55:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693555200000|2023-09-01 08:00:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693555500000|2023-09-01 08:05:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1693555800000|2023-09-01 08:10:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1693556100000|2023-09-01 08:15:00|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1693556400000|2023-09-01 08:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693557000000|2023-09-01 08:30:00|4.75|3.35|4.68|3.28|4.75|3.35|4.68|3.28|0
1693557300000|2023-09-01 08:35:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693557600000|2023-09-01 08:40:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1693557900000|2023-09-01 08:45:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693558200000|2023-09-01 08:50:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693558500000|2023-09-01 08:55:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693558800000|2023-09-01 09:00:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693559100000|2023-09-01 09:05:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1693559400000|2023-09-01 09:10:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1693559700000|2023-09-01 09:15:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1693560000000|2023-09-01 09:20:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1693560300000|2023-09-01 09:25:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1693560600000|2023-09-01 09:30:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1693560900000|2023-09-01 09:35:00|4.66|3.26|4.67|3.27|4.68|3.28|4.65|3.25|0
1693561200000|2023-09-01 09:40:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1693561500000|2023-09-01 09:45:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1693561800000|2023-09-01 09:50:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1693562400000|2023-09-01 10:00:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1693562700000|2023-09-01 10:05:00|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1693563000000|2023-09-01 10:10:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693563300000|2023-09-01 10:15:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693563600000|2023-09-01 10:20:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693563900000|2023-09-01 10:25:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1693564200000|2023-09-01 10:30:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1693564500000|2023-09-01 10:35:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1693564800000|2023-09-01 10:40:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1693565100000|2023-09-01 10:45:00|4.66|3.26|4.67|3.27|4.67|3.27|4.65|3.25|0
1693565400000|2023-09-01 10:50:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1693565700000|2023-09-01 10:55:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1693566000000|2023-09-01 11:00:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1693566300000|2023-09-01 11:05:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1693566600000|2023-09-01 11:10:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1693566900000|2023-09-01 11:15:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1693567500000|2023-09-01 11:25:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1693567800000|2023-09-01 11:30:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1693568100000|2023-09-01 11:35:00|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1693568400000|2023-09-01 11:40:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1693568700000|2023-09-01 11:45:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1693569000000|2023-09-01 11:50:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1693569600000|2023-09-01 12:00:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1693569900000|2023-09-01 12:05:00|4.64|3.24|4.64|3.24|4.65|3.25|4.63|3.23|0
1693570200000|2023-09-01 12:10:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1693570500000|2023-09-01 12:15:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1693570800000|2023-09-01 12:20:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1693571100000|2023-09-01 12:25:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1693571400000|2023-09-01 12:30:00|4.64|3.24|4.57|3.17|4.68|3.28|4.56|3.16|0
1693571700000|2023-09-01 12:35:00|4.56|3.16|4.55|3.15|4.58|3.18|4.55|3.15|0
1693572000000|2023-09-01 12:40:00|4.56|3.16|4.72|3.32|4.81|3.41|4.55|3.15|0
1693572300000|2023-09-01 12:45:00|4.71|3.31|4.68|3.28|4.72|3.32|4.68|3.28|0
1693572600000|2023-09-01 12:50:00|4.67|3.27|4.7|3.3|4.72|3.32|4.67|3.27|0
1693572900000|2023-09-01 12:55:00|4.69|3.29|4.69|3.29|4.72|3.32|4.68|3.28|0
1693573200000|2023-09-01 13:00:00|4.68|3.28|4.7|3.3|4.71|3.31|4.68|3.28|0
1693573500000|2023-09-01 13:05:00|4.71|3.31|4.67|3.27|4.71|3.31|4.67|3.27|0
1693573800000|2023-09-01 13:10:00|4.66|3.26|4.69|3.29|4.69|3.29|4.66|3.26|0
1693574100000|2023-09-01 13:15:00|4.68|3.28|4.68|3.28|4.7|3.3|4.68|3.28|0
1693574400000|2023-09-01 13:20:00|4.69|3.29|4.68|3.28|4.69|3.29|4.65|3.25|0
1693574700000|2023-09-01 13:25:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1693575000000|2023-09-01 13:30:00|4.7|3.3|4.68|3.28|4.71|3.31|4.66|3.26|0
1693575300000|2023-09-01 13:35:00|4.69|3.29|4.77|3.37|4.78|3.38|4.69|3.29|0
1693575600000|2023-09-01 13:40:00|4.78|3.38|4.76|3.36|4.81|3.41|4.75|3.35|0
1693575900000|2023-09-01 13:45:00|4.77|3.37|4.81|3.41|4.84|3.44|4.77|3.37|0
1693576200000|2023-09-01 13:50:00|4.82|3.42|4.8|3.4|4.84|3.44|4.8|3.4|0
1693576500000|2023-09-01 13:55:00|4.81|3.41|4.68|3.28|4.81|3.41|4.65|3.25|0
1693576800000|2023-09-01 14:00:00|4.69|3.29|4.66|3.26|4.76|3.36|4.66|3.26|0
1693577100000|2023-09-01 14:05:00|4.67|3.27|4.66|3.26|4.7|3.3|4.65|3.25|0
1693577400000|2023-09-01 14:10:00|4.67|3.27|4.65|3.25|4.67|3.27|4.62|3.22|0
1693577700000|2023-09-01 14:15:00|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1693578000000|2023-09-01 14:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.63|3.23|0
1693578300000|2023-09-01 14:25:00|4.65|3.25|4.64|3.24|4.69|3.29|4.64|3.24|0
1693578600000|2023-09-01 14:30:00|4.65|3.25|4.71|3.31|4.71|3.31|4.65|3.25|0
1693578900000|2023-09-01 14:35:00|4.7|3.3|4.69|3.29|4.71|3.31|4.67|3.27|0
1693579200000|2023-09-01 14:40:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1693579500000|2023-09-01 14:45:00|4.69|3.29|4.68|3.28|4.74|3.34|3.67|2.27|0
1693579800000|2023-09-01 14:50:00|4.69|3.29|4.7|3.3|4.7|3.3|4.67|3.27|0
1693580100000|2023-09-01 14:55:00|4.71|3.31|4.72|3.32|4.74|3.34|4.7|3.3|0
1693580400000|2023-09-01 15:00:00|4.71|3.31|4.71|3.31|4.73|3.33|4.7|3.3|0
1693580700000|2023-09-01 15:05:00|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1693581000000|2023-09-01 15:10:00|4.72|3.32|4.73|3.33|4.74|3.34|4.71|3.31|0
1693581300000|2023-09-01 15:15:00|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1693581600000|2023-09-01 15:20:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693581900000|2023-09-01 15:25:00|4.71|3.31|4.73|3.33|4.74|3.34|4.7|3.3|0
1693582200000|2023-09-01 15:30:00|4.72|3.32|4.59|3.19|4.74|3.34|4.58|3.18|0
1693582500000|2023-09-01 15:35:00|4.58|3.18|4.67|3.27|4.67|3.27|4.58|3.18|0
1693582800000|2023-09-01 15:40:00|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1693583100000|2023-09-01 15:45:00|4.69|3.29|4.63|3.23|4.72|3.32|4.63|3.23|0
1693583400000|2023-09-01 15:50:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1693583700000|2023-09-01 15:55:00|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1693584000000|2023-09-01 16:00:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1693584300000|2023-09-01 16:05:00|4.63|3.23|4.61|3.21|4.64|3.24|4.61|3.21|0
1693584600000|2023-09-01 16:10:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1693584900000|2023-09-01 16:15:00|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1693585200000|2023-09-01 16:20:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693585500000|2023-09-01 16:25:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1693585800000|2023-09-01 16:30:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1693586100000|2023-09-01 16:35:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1693586400000|2023-09-01 16:40:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1693586700000|2023-09-01 16:45:00|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1693587000000|2023-09-01 16:50:00|4.58|3.18|4.56|3.16|4.58|3.18|4.54|3.14|0
1693587300000|2023-09-01 16:55:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1693587600000|2023-09-01 17:00:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1693587900000|2023-09-01 17:05:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1693588200000|2023-09-01 17:10:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1693588500000|2023-09-01 17:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1693588800000|2023-09-01 17:20:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1693589100000|2023-09-01 17:25:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1693589400000|2023-09-01 17:30:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1693589700000|2023-09-01 17:35:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1693590000000|2023-09-01 17:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1693590300000|2023-09-01 17:45:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1693590600000|2023-09-01 17:50:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1693590900000|2023-09-01 17:55:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1693591200000|2023-09-01 18:00:00|4.56|3.16|4.56|3.16|4.58|3.18|4.56|3.16|0
1693591500000|2023-09-01 18:05:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1693591800000|2023-09-01 18:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1693592100000|2023-09-01 18:15:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1693592400000|2023-09-01 18:20:00|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1693592700000|2023-09-01 18:25:00|4.6|3.2|4.6|3.2|4.62|3.22|4.59|3.19|0
1693593000000|2023-09-01 18:30:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1693593300000|2023-09-01 18:35:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1693593600000|2023-09-01 18:40:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1693593900000|2023-09-01 18:45:00|4.59|3.19|4.6|3.2|4.6|3.2|4.58|3.18|0
1693594200000|2023-09-01 18:50:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1693594500000|2023-09-01 18:55:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1693594800000|2023-09-01 19:00:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1693595100000|2023-09-01 19:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1693595400000|2023-09-01 19:10:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1693595700000|2023-09-01 19:15:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1693596000000|2023-09-01 19:20:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1693596300000|2023-09-01 19:25:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1693596600000|2023-09-01 19:30:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1693596900000|2023-09-01 19:35:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1693597200000|2023-09-01 19:40:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1693597500000|2023-09-01 19:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1693597800000|2023-09-01 19:50:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1693598100000|2023-09-01 19:55:00|4.52|3.12|4.54|3.14|4.54|3.14|4.51|3.11|0
1693598400000|2023-09-01 20:00:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1693788300000|2023-09-04 00:45:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1693788900000|2023-09-04 00:55:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1693789200000|2023-09-04 01:00:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1693789800000|2023-09-04 01:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.98|2.98|0
1693790100000|2023-09-04 01:15:00|4.97|2.97|4.98|2.98|4.99|2.99|4.97|2.97|0
1693790400000|2023-09-04 01:20:00|4.99|2.99|4.97|2.97|4.99|2.99|4.96|2.96|0
1693790700000|2023-09-04 01:25:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693791000000|2023-09-04 01:30:00|4.98|2.98|4.98|2.98|4.98|2.98|4.98|2.98|0
1693791300000|2023-09-04 01:35:00|4.97|2.97|4.99|2.99|4.99|2.99|4.97|2.97|0
1693791600000|2023-09-04 01:40:00|4.98|2.98|4.98|2.98|4.99|2.99|4.98|2.98|0
1693791900000|2023-09-04 01:45:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1693792200000|2023-09-04 01:50:00|4.99|2.99|4.99|2.99|4.99|2.99|4.98|2.98|0
1693792500000|2023-09-04 01:55:00|4.98|2.98|4.98|2.98|4.99|2.99|4.98|2.98|0
1693792800000|2023-09-04 02:00:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1693793100000|2023-09-04 02:05:00|4.99|2.99|4.99|2.99|4.99|2.99|4.99|2.99|0
1693793400000|2023-09-04 02:10:00|4.98|2.98|4.99|2.99|4.99|2.99|4.98|2.98|0
1693794000000|2023-09-04 02:20:00|4.98|2.98|4.98|2.98|4.99|2.99|4.98|2.98|0
1693794300000|2023-09-04 02:25:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1693794600000|2023-09-04 02:30:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1693795200000|2023-09-04 02:40:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1693795500000|2023-09-04 02:45:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1693797600000|2023-09-04 03:20:00|4.95|2.95|4.96|2.96|4.96|2.96|4.95|2.95|0
1693797900000|2023-09-04 03:25:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1693798200000|2023-09-04 03:30:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1693798500000|2023-09-04 03:35:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1693799100000|2023-09-04 03:45:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1693800600000|2023-09-04 04:10:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693800900000|2023-09-04 04:15:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693801200000|2023-09-04 04:20:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1693801800000|2023-09-04 04:30:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1693802400000|2023-09-04 04:40:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693802700000|2023-09-04 04:45:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1693803000000|2023-09-04 04:50:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1693803600000|2023-09-04 05:00:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1693803900000|2023-09-04 05:05:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693804200000|2023-09-04 05:10:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1693804500000|2023-09-04 05:15:00|4.95|2.95|4.94|2.94|4.95|2.95|4.94|2.94|0
1693804800000|2023-09-04 05:20:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1693805400000|2023-09-04 05:30:00|4.94|2.94|4.94|2.94|4.94|2.94|4.94|2.94|0
1693805700000|2023-09-04 05:35:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1693806000000|2023-09-04 05:40:00|4.94|2.94|4.95|2.95|4.95|2.95|4.94|2.94|0
1693806300000|2023-09-04 05:45:00|4.94|2.94|4.94|2.94|4.95|2.95|4.94|2.94|0
1693807200000|2023-09-04 06:00:00|4.95|2.95|4.94|2.94|4.96|2.96|4.94|2.94|0
1693807500000|2023-09-04 06:05:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1693807800000|2023-09-04 06:10:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1693808100000|2023-09-04 06:15:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1693808700000|2023-09-04 06:25:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1693809000000|2023-09-04 06:30:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1693809300000|2023-09-04 06:35:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1693809600000|2023-09-04 06:40:00|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1693809900000|2023-09-04 06:45:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1693810200000|2023-09-04 06:50:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1693810500000|2023-09-04 06:55:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1693810800000|2023-09-04 07:00:00|4.63|3.23|4.63|3.23|4.64|3.24|4.62|3.22|0
1693811100000|2023-09-04 07:05:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1693811400000|2023-09-04 07:10:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1693811700000|2023-09-04 07:15:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1693812000000|2023-09-04 07:20:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1693812300000|2023-09-04 07:25:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1693812600000|2023-09-04 07:30:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1693812900000|2023-09-04 07:35:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1693813200000|2023-09-04 07:40:00|4.59|3.19|4.75|3.35|4.8|3.4|4.59|3.19|0
1693813800000|2023-09-04 07:50:00|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1693814100000|2023-09-04 07:55:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1693814700000|2023-09-04 08:05:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1693815000000|2023-09-04 08:10:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1693815600000|2023-09-04 08:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693815900000|2023-09-04 08:25:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1693816200000|2023-09-04 08:30:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1693816500000|2023-09-04 08:35:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1693816800000|2023-09-04 08:40:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1693817100000|2023-09-04 08:45:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1693817400000|2023-09-04 08:50:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1693817700000|2023-09-04 08:55:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1693818000000|2023-09-04 09:00:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1693818300000|2023-09-04 09:05:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1693818600000|2023-09-04 09:10:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1693819200000|2023-09-04 09:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693819500000|2023-09-04 09:25:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1693819800000|2023-09-04 09:30:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693820100000|2023-09-04 09:35:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1693820400000|2023-09-04 09:40:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1693820700000|2023-09-04 09:45:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1693821300000|2023-09-04 09:55:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693821600000|2023-09-04 10:00:00|4.75|3.35|4.67|3.27|4.75|3.35|4.67|3.27|0
1693822200000|2023-09-04 10:10:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1693822800000|2023-09-04 10:20:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693823100000|2023-09-04 10:25:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693823700000|2023-09-04 10:35:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693824000000|2023-09-04 10:40:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693824900000|2023-09-04 10:55:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1693826100000|2023-09-04 11:15:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693826400000|2023-09-04 11:20:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693826700000|2023-09-04 11:25:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1693827300000|2023-09-04 11:35:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1693827600000|2023-09-04 11:40:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1693827900000|2023-09-04 11:45:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1693828200000|2023-09-04 11:50:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1693828800000|2023-09-04 12:00:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693829400000|2023-09-04 12:10:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693829700000|2023-09-04 12:15:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693830000000|2023-09-04 12:20:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693830300000|2023-09-04 12:25:00|4.68|3.28|4.67|3.27|4.68|3.28|4.65|3.25|0
1693830600000|2023-09-04 12:30:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693830900000|2023-09-04 12:35:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693831200000|2023-09-04 12:40:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1693831500000|2023-09-04 12:45:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1693831800000|2023-09-04 12:50:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1693832100000|2023-09-04 12:55:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1693832700000|2023-09-04 13:05:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1693833000000|2023-09-04 13:10:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1693833300000|2023-09-04 13:15:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1693833600000|2023-09-04 13:20:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1693833900000|2023-09-04 13:25:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693834200000|2023-09-04 13:30:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693834500000|2023-09-04 13:35:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693834800000|2023-09-04 13:40:00|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1693835100000|2023-09-04 13:45:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1693835400000|2023-09-04 13:50:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693835700000|2023-09-04 13:55:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693836000000|2023-09-04 14:00:00|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1693836300000|2023-09-04 14:05:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693836600000|2023-09-04 14:10:00|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1693836900000|2023-09-04 14:15:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1693837200000|2023-09-04 14:20:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1693837500000|2023-09-04 14:25:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1693837800000|2023-09-04 14:30:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1693838100000|2023-09-04 14:35:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1693838400000|2023-09-04 14:40:00|4.63|3.23|4.69|3.29|4.7|3.3|4.63|3.23|0
1693838700000|2023-09-04 14:45:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1693839000000|2023-09-04 14:50:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693839300000|2023-09-04 14:55:00|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1693839600000|2023-09-04 15:00:00|4.71|3.31|4.71|3.31|4.72|3.32|4.7|3.3|0
1693840200000|2023-09-04 15:10:00|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1693840500000|2023-09-04 15:15:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693840800000|2023-09-04 15:20:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1693841100000|2023-09-04 15:25:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1693841400000|2023-09-04 15:30:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1693841700000|2023-09-04 15:35:00|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1693842000000|2023-09-04 15:40:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1693842300000|2023-09-04 15:45:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1693842600000|2023-09-04 15:50:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1693842900000|2023-09-04 15:55:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1693843200000|2023-09-04 16:00:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1693843500000|2023-09-04 16:05:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1693845300000|2023-09-04 16:35:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1693845600000|2023-09-04 16:40:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693845900000|2023-09-04 16:45:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693846200000|2023-09-04 16:50:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1693846500000|2023-09-04 16:55:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1693846800000|2023-09-04 17:00:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1693847100000|2023-09-04 17:05:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693847400000|2023-09-04 17:10:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1693850700000|2023-09-04 18:05:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1693851300000|2023-09-04 18:15:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1693851900000|2023-09-04 18:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1693855500000|2023-09-04 19:25:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1693857000000|2023-09-04 19:50:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1693857300000|2023-09-04 19:55:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693858500000|2023-09-04 20:15:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1693864800000|2023-09-04 22:00:00|4.96|2.96|4.97|2.97|4.97|2.97|4.95|2.95|0
1693865400000|2023-09-04 22:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1693865700000|2023-09-04 22:15:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1693866000000|2023-09-04 22:20:00|4.98|2.98|4.98|2.98|4.98|2.98|4.98|2.98|0
1693866300000|2023-09-04 22:25:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1693866600000|2023-09-04 22:30:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1693866900000|2023-09-04 22:35:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1693867200000|2023-09-04 22:40:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1693867800000|2023-09-04 22:50:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693868700000|2023-09-04 23:05:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1693869000000|2023-09-04 23:10:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1693869300000|2023-09-04 23:15:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1693870200000|2023-09-04 23:30:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1693870500000|2023-09-04 23:35:00|4.96|2.96|4.95|2.95|4.96|2.96|4.95|2.95|0
1693871700000|2023-09-04 23:55:00|4.96|2.96|4.96|2.96|4.96|2.96|4.95|2.95|0
1693872000000|2023-09-05 00:00:00|4.95|2.95|4.95|2.95|4.96|2.96|4.95|2.95|0
1693872300000|2023-09-05 00:05:00|4.96|2.96|4.97|2.97|4.98|2.98|4.95|2.95|0
1693872600000|2023-09-05 00:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1693872900000|2023-09-05 00:15:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1693873200000|2023-09-05 00:20:00|4.99|2.99|5|3|5|3|4.98|2.98|0
1693873500000|2023-09-05 00:25:00|4.99|2.99|4.99|2.99|5|3|4.99|2.99|0
1693873800000|2023-09-05 00:30:00|5.01|3.01|5.02|3.02|5.03|3.03|5.01|3.01|0
1693874100000|2023-09-05 00:35:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693874400000|2023-09-05 00:40:00|5.03|3.03|5.04|3.04|5.04|3.04|5.02|3.02|0
1693874700000|2023-09-05 00:45:00|5.03|3.03|5.03|3.03|5.04|3.04|5.03|3.03|0
1693875000000|2023-09-05 00:50:00|5.04|3.04|5.03|3.03|5.04|3.04|5.03|3.03|0
1693875300000|2023-09-05 00:55:00|5.04|3.04|5.04|3.04|5.04|3.04|5.03|3.03|0
1693875600000|2023-09-05 01:00:00|5.03|3.03|5.03|3.03|5.04|3.04|5.03|3.03|0
1693875900000|2023-09-05 01:05:00|5.04|3.04|5.03|3.03|5.04|3.04|5.03|3.03|0
1693876500000|2023-09-05 01:15:00|5.04|3.04|5.04|3.04|5.04|3.04|5.03|3.03|0
1693876800000|2023-09-05 01:20:00|5.03|3.03|5.03|3.03|5.04|3.04|5.03|3.03|0
1693877100000|2023-09-05 01:25:00|5.02|3.02|5.02|3.02|5.02|3.02|5.02|3.02|0
1693877400000|2023-09-05 01:30:00|5.01|3.01|5.01|3.01|5.02|3.02|5.01|3.01|0
1693877700000|2023-09-05 01:35:00|5.02|3.02|5.02|3.02|5.03|3.03|5.01|3.01|0
1693878000000|2023-09-05 01:40:00|5.01|3.01|5.02|3.02|5.02|3.02|5.01|3.01|0
1693878300000|2023-09-05 01:45:00|5.03|3.03|5.03|3.03|5.03|3.03|5.03|3.03|0
1693879200000|2023-09-05 02:00:00|5.02|3.02|5.03|3.03|5.03|3.03|5.02|3.02|0
1693879500000|2023-09-05 02:05:00|5.02|3.02|5.02|3.02|5.03|3.03|5.02|3.02|0
1693879800000|2023-09-05 02:10:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693880100000|2023-09-05 02:15:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693880400000|2023-09-05 02:20:00|5.03|3.03|5.03|3.03|5.03|3.03|5.03|3.03|0
1693881900000|2023-09-05 02:45:00|5.02|3.02|5.02|3.02|5.02|3.02|5.02|3.02|0
1693882200000|2023-09-05 02:50:00|5.01|3.01|5.02|3.02|5.02|3.02|5.01|3.01|0
1693882800000|2023-09-05 03:00:00|5.03|3.03|5.03|3.03|5.03|3.03|5.02|3.02|0
1693883100000|2023-09-05 03:05:00|5.02|3.02|5.03|3.03|5.03|3.03|5.02|3.02|0
1693883700000|2023-09-05 03:15:00|5.02|3.02|5.03|3.03|5.03|3.03|5.02|3.02|0
1693884000000|2023-09-05 03:20:00|5.02|3.02|5.02|3.02|5.03|3.03|5.02|3.02|0
1693884600000|2023-09-05 03:30:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693884900000|2023-09-05 03:35:00|5.03|3.03|5.03|3.03|5.03|3.03|5.03|3.03|0
1693885200000|2023-09-05 03:40:00|5.02|3.02|5.02|3.02|5.02|3.02|5.02|3.02|0
1693886100000|2023-09-05 03:55:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693886400000|2023-09-05 04:00:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693886700000|2023-09-05 04:05:00|5.01|3.01|5.01|3.01|5.01|3.01|5.01|3.01|0
1693887000000|2023-09-05 04:10:00|5.02|3.02|5.02|3.02|5.02|3.02|5.01|3.01|0
1693887300000|2023-09-05 04:15:00|5.01|3.01|5.02|3.02|5.02|3.02|5.01|3.01|0
1693887600000|2023-09-05 04:20:00|5.01|3.01|5.01|3.01|5.01|3.01|5.01|3.01|0
1693888800000|2023-09-05 04:40:00|5|3|5|3|5.01|3.01|5|3|0
1693889100000|2023-09-05 04:45:00|5.01|3.01|5.01|3.01|5.01|3.01|5.01|3.01|0
1693890000000|2023-09-05 05:00:00|5|3|5.01|3.01|5.01|3.01|5|3|0
1693891200000|2023-09-05 05:20:00|5.02|3.02|5.02|3.02|5.02|3.02|5.02|3.02|0
1693892100000|2023-09-05 05:35:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1693892400000|2023-09-05 05:40:00|5.01|3.01|5.02|3.02|5.02|3.02|5.01|3.01|0
1693892700000|2023-09-05 05:45:00|5.01|3.01|5.01|3.01|5.01|3.01|5|3|0
1693893000000|2023-09-05 05:50:00|5|3|5.01|3.01|5.01|3.01|5|3|0
1693893300000|2023-09-05 05:55:00|5.02|3.02|5.02|3.02|5.02|3.02|5.01|3.01|0
1693893600000|2023-09-05 06:00:00|5.03|3.03|5.02|3.02|5.03|3.03|5.01|3.01|0
1693893900000|2023-09-05 06:05:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1693894200000|2023-09-05 06:10:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1693895100000|2023-09-05 06:25:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1693895400000|2023-09-05 06:30:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1693895700000|2023-09-05 06:35:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1693896000000|2023-09-05 06:40:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1693896900000|2023-09-05 06:55:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1693897200000|2023-09-05 07:00:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1693897500000|2023-09-05 07:05:00|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1693897800000|2023-09-05 07:10:00|4.75|3.35|4.73|3.33|4.76|3.36|4.73|3.33|0
1693898100000|2023-09-05 07:15:00|4.74|3.34|4.77|3.37|4.78|3.38|4.68|3.28|0
1693898400000|2023-09-05 07:20:00|4.76|3.36|4.75|3.35|4.77|3.37|4.74|3.34|0
1693898700000|2023-09-05 07:25:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1693899000000|2023-09-05 07:30:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1693899300000|2023-09-05 07:35:00|4.78|3.38|4.79|3.39|4.79|3.39|4.77|3.37|0
1693899600000|2023-09-05 07:40:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1693899900000|2023-09-05 07:45:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1693900200000|2023-09-05 07:50:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1693900500000|2023-09-05 07:55:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1693900800000|2023-09-05 08:00:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1693901100000|2023-09-05 08:05:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1693901400000|2023-09-05 08:10:00|4.8|3.4|4.82|3.42|4.82|3.42|4.79|3.39|0
1693901700000|2023-09-05 08:15:00|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1693902000000|2023-09-05 08:20:00|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1693902300000|2023-09-05 08:25:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1693902600000|2023-09-05 08:30:00|4.81|3.41|4.76|3.36|4.81|3.41|4.69|3.29|0
1693902900000|2023-09-05 08:35:00|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1693903200000|2023-09-05 08:40:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1693903500000|2023-09-05 08:45:00|4.73|3.33|4.73|3.33|4.74|3.34|4.72|3.32|0
1693903800000|2023-09-05 08:50:00|4.72|3.32|4.71|3.31|4.73|3.33|4.71|3.31|0
1693904100000|2023-09-05 08:55:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1693904400000|2023-09-05 09:00:00|4.72|3.32|4.71|3.31|4.72|3.32|4.7|3.3|0
1693904700000|2023-09-05 09:05:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1693905000000|2023-09-05 09:10:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1693905300000|2023-09-05 09:15:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1693905900000|2023-09-05 09:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1693906200000|2023-09-05 09:30:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1693906500000|2023-09-05 09:35:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1693906800000|2023-09-05 09:40:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1693907100000|2023-09-05 09:45:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693907400000|2023-09-05 09:50:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693907700000|2023-09-05 09:55:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693908000000|2023-09-05 10:00:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1693908300000|2023-09-05 10:05:00|4.67|3.27|4.67|3.27|4.69|3.29|4.67|3.27|0
1693908600000|2023-09-05 10:10:00|4.68|3.28|4.71|3.31|4.78|3.38|4.67|3.27|0
1693908900000|2023-09-05 10:15:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1693909500000|2023-09-05 10:25:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693909800000|2023-09-05 10:30:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693910100000|2023-09-05 10:35:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693911000000|2023-09-05 10:50:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1693911300000|2023-09-05 10:55:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1693911600000|2023-09-05 11:00:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693911900000|2023-09-05 11:05:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1693912200000|2023-09-05 11:10:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1693912500000|2023-09-05 11:15:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1693912800000|2023-09-05 11:20:00|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1693913100000|2023-09-05 11:25:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1693913400000|2023-09-05 11:30:00|4.73|3.33|4.72|3.32|4.73|3.33|4.71|3.31|0
1693913700000|2023-09-05 11:35:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693914000000|2023-09-05 11:40:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693914600000|2023-09-05 11:50:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1693914900000|2023-09-05 11:55:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1693915200000|2023-09-05 12:00:00|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1693915500000|2023-09-05 12:05:00|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1693915800000|2023-09-05 12:10:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1693916100000|2023-09-05 12:15:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1693916400000|2023-09-05 12:20:00|4.72|3.32|4.72|3.32|4.73|3.33|4.71|3.31|0
1693916700000|2023-09-05 12:25:00|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1693917000000|2023-09-05 12:30:00|4.73|3.33|4.74|3.34|4.75|3.35|4.73|3.33|0
1693917300000|2023-09-05 12:35:00|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1693917600000|2023-09-05 12:40:00|4.75|3.35|4.7|3.3|4.76|3.36|4.69|3.29|0
1693917900000|2023-09-05 12:45:00|4.69|3.29|4.68|3.28|4.72|3.32|4.67|3.27|0
1693918200000|2023-09-05 12:50:00|4.67|3.27|4.69|3.29|4.69|3.29|4.66|3.26|0
1693918500000|2023-09-05 12:55:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1693918800000|2023-09-05 13:00:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1693919100000|2023-09-05 13:05:00|4.68|3.28|4.69|3.29|4.69|3.29|4.67|3.27|0
1693919400000|2023-09-05 13:10:00|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1693919700000|2023-09-05 13:15:00|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1693920000000|2023-09-05 13:20:00|4.7|3.3|4.69|3.29|4.71|3.31|4.68|3.28|0
1693920300000|2023-09-05 13:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1693920600000|2023-09-05 13:30:00|4.69|3.29|4.7|3.3|4.7|3.3|4.67|3.27|0
1693920900000|2023-09-05 13:35:00|4.71|3.31|4.73|3.33|4.74|3.34|4.7|3.3|0
1693921200000|2023-09-05 13:40:00|4.72|3.32|4.76|3.36|4.77|3.37|4.72|3.32|0
1693921500000|2023-09-05 13:45:00|4.75|3.35|4.76|3.36|4.76|3.36|4.72|3.32|0
1693921800000|2023-09-05 13:50:00|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1693922100000|2023-09-05 13:55:00|4.63|3.23|4.7|3.3|4.71|3.31|4.61|3.21|0
1693922400000|2023-09-05 14:00:00|4.71|3.31|4.71|3.31|4.71|3.31|4.68|3.28|0
1693922700000|2023-09-05 14:05:00|4.7|3.3|4.69|3.29|4.71|3.31|4.68|3.28|0
1693923000000|2023-09-05 14:10:00|4.68|3.28|4.7|3.3|4.7|3.3|4.67|3.27|0
1693923300000|2023-09-05 14:15:00|4.71|3.31|4.68|3.28|4.73|3.33|4.68|3.28|0
1693923600000|2023-09-05 14:20:00|4.69|3.29|4.65|3.25|4.69|3.29|4.65|3.25|0
1693923900000|2023-09-05 14:25:00|4.66|3.26|4.67|3.27|4.68|3.28|4.64|3.24|0
1693924200000|2023-09-05 14:30:00|4.68|3.28|4.71|3.31|4.71|3.31|4.67|3.27|0
1693924500000|2023-09-05 14:35:00|4.7|3.3|4.65|3.25|4.72|3.32|4.59|3.19|0
1693924800000|2023-09-05 14:40:00|4.64|3.24|4.64|3.24|4.67|3.27|4.64|3.24|0
1693925100000|2023-09-05 14:45:00|4.63|3.23|4.61|3.21|4.66|3.26|4.6|3.2|0
1693925400000|2023-09-05 14:50:00|4.62|3.22|4.6|3.2|4.62|3.22|4.59|3.19|0
1693925700000|2023-09-05 14:55:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1693926000000|2023-09-05 15:00:00|4.6|3.2|4.57|3.17|4.61|3.21|4.57|3.17|0
1693926300000|2023-09-05 15:05:00|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1693926600000|2023-09-05 15:10:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1693926900000|2023-09-05 15:15:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1693927200000|2023-09-05 15:20:00|4.55|3.15|4.58|3.18|4.58|3.18|4.55|3.15|0
1693927500000|2023-09-05 15:25:00|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1693927800000|2023-09-05 15:30:00|4.59|3.19|4.61|3.21|4.71|3.31|4.59|3.19|0
1693928100000|2023-09-05 15:35:00|4.62|3.22|4.62|3.22|4.63|3.23|4.6|3.2|0
1693928400000|2023-09-05 15:40:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1693928700000|2023-09-05 15:45:00|4.63|3.23|4.61|3.21|4.63|3.23|4.6|3.2|0
1693929000000|2023-09-05 15:50:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1693929300000|2023-09-05 15:55:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1693929600000|2023-09-05 16:00:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1693929900000|2023-09-05 16:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693930200000|2023-09-05 16:10:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693930500000|2023-09-05 16:15:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1693930800000|2023-09-05 16:20:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1693931100000|2023-09-05 16:25:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1693931400000|2023-09-05 16:30:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1693931700000|2023-09-05 16:35:00|4.58|3.18|4.55|3.15|4.58|3.18|4.54|3.14|0
1693932000000|2023-09-05 16:40:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1693932300000|2023-09-05 16:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1693932600000|2023-09-05 16:50:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1693932900000|2023-09-05 16:55:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1693933200000|2023-09-05 17:00:00|4.57|3.17|4.59|3.19|4.59|3.19|4.56|3.16|0
1693933500000|2023-09-05 17:05:00|4.58|3.18|4.6|3.2|4.61|3.21|4.58|3.18|0
1693933800000|2023-09-05 17:10:00|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1693934100000|2023-09-05 17:15:00|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1693934400000|2023-09-05 17:20:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1693934700000|2023-09-05 17:25:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1693935000000|2023-09-05 17:30:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1693935300000|2023-09-05 17:35:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1693935600000|2023-09-05 17:40:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693935900000|2023-09-05 17:45:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1693936200000|2023-09-05 17:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693936500000|2023-09-05 17:55:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1693936800000|2023-09-05 18:00:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1693937100000|2023-09-05 18:05:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1693937400000|2023-09-05 18:10:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693937700000|2023-09-05 18:15:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1693938000000|2023-09-05 18:20:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1693938300000|2023-09-05 18:25:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1693938600000|2023-09-05 18:30:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1693938900000|2023-09-05 18:35:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1693939200000|2023-09-05 18:40:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1693939500000|2023-09-05 18:45:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1693939800000|2023-09-05 18:50:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1693940100000|2023-09-05 18:55:00|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1693940400000|2023-09-05 19:00:00|4.54|3.14|4.56|3.16|4.57|3.17|4.54|3.14|0
1693940700000|2023-09-05 19:05:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1693941000000|2023-09-05 19:10:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1693941300000|2023-09-05 19:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1693941600000|2023-09-05 19:20:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1693941900000|2023-09-05 19:25:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1693942200000|2023-09-05 19:30:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1693942500000|2023-09-05 19:35:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1693942800000|2023-09-05 19:40:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1693943100000|2023-09-05 19:45:00|4.56|3.16|4.59|3.19|4.6|3.2|4.55|3.15|0
1693943400000|2023-09-05 19:50:00|4.6|3.2|4.6|3.2|4.62|3.22|4.6|3.2|0
1693943700000|2023-09-05 19:55:00|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1693944000000|2023-09-05 20:00:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1693944300000|2023-09-05 20:05:00|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1693944600000|2023-09-05 20:10:00|4.64|3.24|4.64|3.24|4.65|3.25|4.63|3.23|0
1693944900000|2023-09-05 20:15:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1693946100000|2023-09-05 20:35:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1693946700000|2023-09-05 20:45:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1693947000000|2023-09-05 20:50:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1693947300000|2023-09-05 20:55:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1693951200000|2023-09-05 22:00:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1693951500000|2023-09-05 22:05:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1693951800000|2023-09-05 22:10:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1693952100000|2023-09-05 22:15:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1693956000000|2023-09-05 23:20:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1693956300000|2023-09-05 23:25:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1693956600000|2023-09-05 23:30:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1693957800000|2023-09-05 23:50:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1693958100000|2023-09-05 23:55:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1693958400000|2023-09-06 00:00:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1693958700000|2023-09-06 00:05:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1693959000000|2023-09-06 00:10:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1693959300000|2023-09-06 00:15:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1693959600000|2023-09-06 00:20:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1693959900000|2023-09-06 00:25:00|4.72|3.12|4.68|3.08|4.72|3.12|4.68|3.08|0
1693960200000|2023-09-06 00:30:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693960500000|2023-09-06 00:35:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1693960800000|2023-09-06 00:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1693961100000|2023-09-06 00:45:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1693961700000|2023-09-06 00:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693962000000|2023-09-06 01:00:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1693962300000|2023-09-06 01:05:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693962600000|2023-09-06 01:10:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1693962900000|2023-09-06 01:15:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693963200000|2023-09-06 01:20:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1693963500000|2023-09-06 01:25:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1693963800000|2023-09-06 01:30:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1693964100000|2023-09-06 01:35:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1693964400000|2023-09-06 01:40:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1693964700000|2023-09-06 01:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1693965000000|2023-09-06 01:50:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1693965300000|2023-09-06 01:55:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1693965600000|2023-09-06 02:00:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1693965900000|2023-09-06 02:05:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1693966200000|2023-09-06 02:10:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1693966500000|2023-09-06 02:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1693967100000|2023-09-06 02:25:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1693967400000|2023-09-06 02:30:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1693967700000|2023-09-06 02:35:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1693968000000|2023-09-06 02:40:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693968300000|2023-09-06 02:45:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1693968600000|2023-09-06 02:50:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1693969500000|2023-09-06 03:05:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1693969800000|2023-09-06 03:10:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1693971300000|2023-09-06 03:35:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1693972500000|2023-09-06 03:55:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1693973100000|2023-09-06 04:05:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1693973700000|2023-09-06 04:15:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1693974000000|2023-09-06 04:20:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1693974600000|2023-09-06 04:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1693974900000|2023-09-06 04:35:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1693976700000|2023-09-06 05:05:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1693977000000|2023-09-06 05:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1693978200000|2023-09-06 05:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1693978500000|2023-09-06 05:35:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693978800000|2023-09-06 05:40:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1693979100000|2023-09-06 05:45:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693979400000|2023-09-06 05:50:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1693979700000|2023-09-06 05:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693980000000|2023-09-06 06:00:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1693980300000|2023-09-06 06:05:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1693980600000|2023-09-06 06:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1693980900000|2023-09-06 06:15:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1693981500000|2023-09-06 06:25:00|4.44|3.04|4.54|3.14|4.55|3.15|4.44|3.04|0
1693981800000|2023-09-06 06:30:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1693982100000|2023-09-06 06:35:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1693982400000|2023-09-06 06:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1693982700000|2023-09-06 06:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1693983000000|2023-09-06 06:50:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1693983300000|2023-09-06 06:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1693983600000|2023-09-06 07:00:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1693983900000|2023-09-06 07:05:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1693984200000|2023-09-06 07:10:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1693984500000|2023-09-06 07:15:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1693984800000|2023-09-06 07:20:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1693985100000|2023-09-06 07:25:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1693985400000|2023-09-06 07:30:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1693985700000|2023-09-06 07:35:00|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1693986000000|2023-09-06 07:40:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1693986300000|2023-09-06 07:45:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1693986600000|2023-09-06 07:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1693986900000|2023-09-06 07:55:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1693987200000|2023-09-06 08:00:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1693987500000|2023-09-06 08:05:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1693987800000|2023-09-06 08:10:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1693988100000|2023-09-06 08:15:00|4.57|3.17|4.58|3.18|4.59|3.19|4.56|3.16|0
1693988400000|2023-09-06 08:20:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1693988700000|2023-09-06 08:25:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1693989000000|2023-09-06 08:30:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693989300000|2023-09-06 08:35:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1693989600000|2023-09-06 08:40:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1693989900000|2023-09-06 08:45:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1693990200000|2023-09-06 08:50:00|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1693990500000|2023-09-06 08:55:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1693990800000|2023-09-06 09:00:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1693991100000|2023-09-06 09:05:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1693991400000|2023-09-06 09:10:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1693991700000|2023-09-06 09:15:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1693992000000|2023-09-06 09:20:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1693992300000|2023-09-06 09:25:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1693992600000|2023-09-06 09:30:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1693992900000|2023-09-06 09:35:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1693993200000|2023-09-06 09:40:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1693993500000|2023-09-06 09:45:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1693993800000|2023-09-06 09:50:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1693994100000|2023-09-06 09:55:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1693994400000|2023-09-06 10:00:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1693995000000|2023-09-06 10:10:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1693995300000|2023-09-06 10:15:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1693995600000|2023-09-06 10:20:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1693995900000|2023-09-06 10:25:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1693996200000|2023-09-06 10:30:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1693996500000|2023-09-06 10:35:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1693996800000|2023-09-06 10:40:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1693997100000|2023-09-06 10:45:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1693997400000|2023-09-06 10:50:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1693997700000|2023-09-06 10:55:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1693998000000|2023-09-06 11:00:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1693998300000|2023-09-06 11:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1693998600000|2023-09-06 11:10:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1693998900000|2023-09-06 11:15:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1693999200000|2023-09-06 11:20:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1693999500000|2023-09-06 11:25:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1693999800000|2023-09-06 11:30:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1694000100000|2023-09-06 11:35:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1694000400000|2023-09-06 11:40:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1694000700000|2023-09-06 11:45:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694001000000|2023-09-06 11:50:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694001300000|2023-09-06 11:55:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1694001600000|2023-09-06 12:00:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1694001900000|2023-09-06 12:05:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1694002200000|2023-09-06 12:10:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1694002500000|2023-09-06 12:15:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1694002800000|2023-09-06 12:20:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694003100000|2023-09-06 12:25:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694003400000|2023-09-06 12:30:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1694003700000|2023-09-06 12:35:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1694004000000|2023-09-06 12:40:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1694004300000|2023-09-06 12:45:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1694004600000|2023-09-06 12:50:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1694004900000|2023-09-06 12:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1694005200000|2023-09-06 13:00:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1694005500000|2023-09-06 13:05:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1694005800000|2023-09-06 13:10:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1694006100000|2023-09-06 13:15:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1694006400000|2023-09-06 13:20:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1694006700000|2023-09-06 13:25:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1694007000000|2023-09-06 13:30:00|4.54|3.14|4.5|3.1|4.59|3.19|4.48|3.08|0
1694007300000|2023-09-06 13:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1694007600000|2023-09-06 13:40:00|4.51|3.11|4.59|3.19|4.61|3.21|4.49|3.09|0
1694007900000|2023-09-06 13:45:00|4.58|3.18|4.61|3.21|4.62|3.22|4.56|3.16|0
1694008200000|2023-09-06 13:50:00|4.6|3.2|4.59|3.19|4.61|3.21|4.57|3.17|0
1694008500000|2023-09-06 13:55:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1694008800000|2023-09-06 14:00:00|4.62|3.22|4.62|3.22|4.67|3.27|4.58|3.18|0
1694009100000|2023-09-06 14:05:00|4.63|3.23|4.61|3.21|4.64|3.24|4.6|3.2|0
1694009400000|2023-09-06 14:10:00|4.62|3.22|4.62|3.22|4.63|3.23|4.6|3.2|0
1694009700000|2023-09-06 14:15:00|4.63|3.23|4.59|3.19|4.63|3.23|4.58|3.18|0
1694010000000|2023-09-06 14:20:00|4.58|3.18|4.65|3.25|4.65|3.25|4.58|3.18|0
1694010300000|2023-09-06 14:25:00|4.64|3.24|4.67|3.27|4.67|3.27|4.63|3.23|0
1694010600000|2023-09-06 14:30:00|4.68|3.28|4.65|3.25|4.68|3.28|4.64|3.24|0
1694010900000|2023-09-06 14:35:00|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1694011200000|2023-09-06 14:40:00|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1694011500000|2023-09-06 14:45:00|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1694011800000|2023-09-06 14:50:00|4.67|3.27|4.67|3.27|4.71|3.31|4.67|3.27|0
1694012100000|2023-09-06 14:55:00|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1694012400000|2023-09-06 15:00:00|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1694012700000|2023-09-06 15:05:00|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1694013000000|2023-09-06 15:10:00|4.71|3.31|4.73|3.33|4.74|3.34|4.71|3.31|0
1694013300000|2023-09-06 15:15:00|4.72|3.32|4.7|3.3|4.73|3.33|4.69|3.29|0
1694013600000|2023-09-06 15:20:00|4.69|3.29|4.7|3.3|4.72|3.32|4.69|3.29|0
1694013900000|2023-09-06 15:25:00|4.69|3.29|4.69|3.29|4.71|3.31|4.68|3.28|0
1694014200000|2023-09-06 15:30:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1694014500000|2023-09-06 15:35:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1694014800000|2023-09-06 15:40:00|4.68|3.28|4.68|3.28|4.7|3.3|4.68|3.28|0
1694015100000|2023-09-06 15:45:00|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1694015400000|2023-09-06 15:50:00|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1694015700000|2023-09-06 15:55:00|4.71|3.31|4.71|3.31|4.72|3.32|4.68|3.28|0
1694016000000|2023-09-06 16:00:00|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1694016300000|2023-09-06 16:05:00|4.7|3.3|4.6|3.2|4.72|3.32|4.52|3.12|0
1694016600000|2023-09-06 16:10:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1694016900000|2023-09-06 16:15:00|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1694017200000|2023-09-06 16:20:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1694017500000|2023-09-06 16:25:00|4.58|3.18|4.63|3.23|4.63|3.23|4.58|3.18|0
1694017800000|2023-09-06 16:30:00|4.64|3.24|4.74|3.34|4.74|3.34|4.57|3.17|0
1694018100000|2023-09-06 16:35:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1694018400000|2023-09-06 16:40:00|4.67|3.27|4.71|3.31|4.72|3.32|4.67|3.27|0
1694018700000|2023-09-06 16:45:00|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1694019000000|2023-09-06 16:50:00|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1694019300000|2023-09-06 16:55:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1694019600000|2023-09-06 17:00:00|4.73|3.33|4.82|3.42|4.83|3.43|4.64|3.24|0
1694019900000|2023-09-06 17:05:00|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1694020200000|2023-09-06 17:10:00|4.78|3.38|4.76|3.36|4.79|3.39|4.76|3.36|0
1694020500000|2023-09-06 17:15:00|4.77|3.37|4.73|3.33|4.86|3.46|4.73|3.33|0
1694020800000|2023-09-06 17:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1694021100000|2023-09-06 17:25:00|4.75|3.35|4.75|3.35|4.76|3.36|4.73|3.33|0
1694021400000|2023-09-06 17:30:00|4.74|3.34|4.74|3.34|4.76|3.36|4.74|3.34|0
1694021700000|2023-09-06 17:35:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1694022000000|2023-09-06 17:40:00|4.74|3.34|4.73|3.33|4.75|3.35|4.72|3.32|0
1694022300000|2023-09-06 17:45:00|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1694022600000|2023-09-06 17:50:00|4.7|3.3|4.72|3.32|4.73|3.33|4.7|3.3|0
1694022900000|2023-09-06 17:55:00|4.73|3.33|4.72|3.32|4.73|3.33|4.7|3.3|0
1694023200000|2023-09-06 18:00:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1694023500000|2023-09-06 18:05:00|4.71|3.31|4.7|3.3|4.72|3.32|4.69|3.29|0
1694023800000|2023-09-06 18:10:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1694024100000|2023-09-06 18:15:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1694024400000|2023-09-06 18:20:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1694024700000|2023-09-06 18:25:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1694025000000|2023-09-06 18:30:00|4.67|3.27|4.67|3.27|4.67|3.27|4.65|3.25|0
1694025300000|2023-09-06 18:35:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1694025600000|2023-09-06 18:40:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1694025900000|2023-09-06 18:45:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1694026200000|2023-09-06 18:50:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1694026500000|2023-09-06 18:55:00|4.66|3.26|4.6|3.2|4.78|3.38|4.6|3.2|0
1694026800000|2023-09-06 19:00:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1694027100000|2023-09-06 19:05:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1694027400000|2023-09-06 19:10:00|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1694027700000|2023-09-06 19:15:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1694028000000|2023-09-06 19:20:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1694028300000|2023-09-06 19:25:00|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1694028600000|2023-09-06 19:30:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1694028900000|2023-09-06 19:35:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1694029200000|2023-09-06 19:40:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1694029500000|2023-09-06 19:45:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1694029800000|2023-09-06 19:50:00|4.58|3.18|4.6|3.2|4.61|3.21|4.58|3.18|0
1694030100000|2023-09-06 19:55:00|4.59|3.19|4.58|3.18|4.6|3.2|4.57|3.17|0
1694030400000|2023-09-06 20:00:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1694030700000|2023-09-06 20:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1694031000000|2023-09-06 20:10:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1694031300000|2023-09-06 20:15:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1694031600000|2023-09-06 20:20:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1694032800000|2023-09-06 20:40:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1694033100000|2023-09-06 20:45:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1694033700000|2023-09-06 20:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1694034300000|2023-09-06 21:05:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1694037600000|2023-09-06 22:00:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1694038800000|2023-09-06 22:20:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1694039100000|2023-09-06 22:25:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1694040300000|2023-09-06 22:45:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1694040600000|2023-09-06 22:50:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1694040900000|2023-09-06 22:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1694041200000|2023-09-06 23:00:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1694041800000|2023-09-06 23:10:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1694042100000|2023-09-06 23:15:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1694042400000|2023-09-06 23:20:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1694042700000|2023-09-06 23:25:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1694043000000|2023-09-06 23:30:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1694043600000|2023-09-06 23:40:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1694043900000|2023-09-06 23:45:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1694044200000|2023-09-06 23:50:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1694044500000|2023-09-06 23:55:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1694045400000|2023-09-07 00:10:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1694045700000|2023-09-07 00:15:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1694046300000|2023-09-07 00:25:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1694046600000|2023-09-07 00:30:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1694047500000|2023-09-07 00:45:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1694047800000|2023-09-07 00:50:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1694048400000|2023-09-07 01:00:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1694048700000|2023-09-07 01:05:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1694049000000|2023-09-07 01:10:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1694049300000|2023-09-07 01:15:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1694049900000|2023-09-07 01:25:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1694050200000|2023-09-07 01:30:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1694050500000|2023-09-07 01:35:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1694050800000|2023-09-07 01:40:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1694051100000|2023-09-07 01:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1694051400000|2023-09-07 01:50:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1694051700000|2023-09-07 01:55:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1694052000000|2023-09-07 02:00:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694052900000|2023-09-07 02:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694053200000|2023-09-07 02:20:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694053500000|2023-09-07 02:25:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1694053800000|2023-09-07 02:30:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1694054100000|2023-09-07 02:35:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1694055600000|2023-09-07 03:00:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1694056200000|2023-09-07 03:10:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694056500000|2023-09-07 03:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694056800000|2023-09-07 03:20:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1694058000000|2023-09-07 03:40:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1694058300000|2023-09-07 03:45:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1694058600000|2023-09-07 03:50:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1694059800000|2023-09-07 04:10:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1694060700000|2023-09-07 04:25:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1694061000000|2023-09-07 04:30:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1694061300000|2023-09-07 04:35:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1694061600000|2023-09-07 04:40:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1694062500000|2023-09-07 04:55:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1694062800000|2023-09-07 05:00:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1694063100000|2023-09-07 05:05:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1694063400000|2023-09-07 05:10:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1694063700000|2023-09-07 05:15:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1694064000000|2023-09-07 05:20:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1694064300000|2023-09-07 05:25:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1694065200000|2023-09-07 05:40:00|4.64|3.24|4.68|3.28|4.68|3.28|4.64|3.24|0
1694065500000|2023-09-07 05:45:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1694065800000|2023-09-07 05:50:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1694066100000|2023-09-07 05:55:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1694066400000|2023-09-07 06:00:00|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1694066700000|2023-09-07 06:05:00|4.68|3.28|4.73|3.33|4.74|3.34|4.67|3.27|0
1694067000000|2023-09-07 06:10:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1694067300000|2023-09-07 06:15:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1694067600000|2023-09-07 06:20:00|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1694067900000|2023-09-07 06:25:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1694068200000|2023-09-07 06:30:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1694068500000|2023-09-07 06:35:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1694068800000|2023-09-07 06:40:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1694069100000|2023-09-07 06:45:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1694069400000|2023-09-07 06:50:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1694069700000|2023-09-07 06:55:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1694070000000|2023-09-07 07:00:00|4.76|3.36|4.74|3.34|4.76|3.36|4.73|3.33|0
1694070300000|2023-09-07 07:05:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1694070600000|2023-09-07 07:10:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1694070900000|2023-09-07 07:15:00|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1694071200000|2023-09-07 07:20:00|4.75|3.35|4.76|3.36|4.77|3.37|4.74|3.34|0
1694071500000|2023-09-07 07:25:00|4.77|3.37|4.77|3.37|4.78|3.38|4.76|3.36|0
1694071800000|2023-09-07 07:30:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1694072100000|2023-09-07 07:35:00|4.6|3.2|4.84|3.44|4.91|3.51|4.6|3.2|0
1694072400000|2023-09-07 07:40:00|4.83|3.43|4.81|3.41|4.83|3.43|4.8|3.4|0
1694072700000|2023-09-07 07:45:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1694073000000|2023-09-07 07:50:00|4.8|3.4|4.69|3.29|4.83|3.43|4.68|3.28|0
1694073300000|2023-09-07 07:55:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1694073600000|2023-09-07 08:00:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1694073900000|2023-09-07 08:05:00|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1694074200000|2023-09-07 08:10:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1694074500000|2023-09-07 08:15:00|4.72|3.32|4.72|3.32|4.73|3.33|4.71|3.31|0
1694074800000|2023-09-07 08:20:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1694075100000|2023-09-07 08:25:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1694075400000|2023-09-07 08:30:00|4.74|3.34|4.73|3.33|4.75|3.35|4.72|3.32|0
1694075700000|2023-09-07 08:35:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1694076000000|2023-09-07 08:40:00|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1694076300000|2023-09-07 08:45:00|4.73|3.33|4.72|3.32|4.74|3.34|4.72|3.32|0
1694076600000|2023-09-07 08:50:00|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1694076900000|2023-09-07 08:55:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1694077200000|2023-09-07 09:00:00|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1694077500000|2023-09-07 09:05:00|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1694077800000|2023-09-07 09:10:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1694078100000|2023-09-07 09:15:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1694078400000|2023-09-07 09:20:00|4.68|3.28|4.72|3.32|4.79|3.39|4.68|3.28|0
1694078700000|2023-09-07 09:25:00|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1694079000000|2023-09-07 09:30:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1694079300000|2023-09-07 09:35:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1694079600000|2023-09-07 09:40:00|4.72|3.32|4.71|3.31|4.72|3.32|4.7|3.3|0
1694079900000|2023-09-07 09:45:00|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1694080200000|2023-09-07 09:50:00|4.73|3.33|4.73|3.33|4.74|3.34|4.72|3.32|0
1694080500000|2023-09-07 09:55:00|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1694080800000|2023-09-07 10:00:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1694081100000|2023-09-07 10:05:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1694081400000|2023-09-07 10:10:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1694081700000|2023-09-07 10:15:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1694082000000|2023-09-07 10:20:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1694082300000|2023-09-07 10:25:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1694082600000|2023-09-07 10:30:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1694082900000|2023-09-07 10:35:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1694083200000|2023-09-07 10:40:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1694083500000|2023-09-07 10:45:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1694083800000|2023-09-07 10:50:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1694084100000|2023-09-07 10:55:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1694084400000|2023-09-07 11:00:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1694084700000|2023-09-07 11:05:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1694085000000|2023-09-07 11:10:00|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1694085300000|2023-09-07 11:15:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1694085600000|2023-09-07 11:20:00|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1694085900000|2023-09-07 11:25:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1694086200000|2023-09-07 11:30:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1694086500000|2023-09-07 11:35:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1694086800000|2023-09-07 11:40:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1694087100000|2023-09-07 11:45:00|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1694087400000|2023-09-07 11:50:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1694087700000|2023-09-07 11:55:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1694088300000|2023-09-07 12:05:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1694088600000|2023-09-07 12:10:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1694088900000|2023-09-07 12:15:00|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1694089200000|2023-09-07 12:20:00|4.82|3.42|4.86|3.46|4.86|3.46|4.64|3.24|0
1694089500000|2023-09-07 12:25:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1694089800000|2023-09-07 12:30:00|4.85|3.45|4.94|3.54|4.95|3.55|4.85|3.45|0
1694090100000|2023-09-07 12:35:00|4.95|3.55|4.96|3.56|4.97|3.57|4.94|3.54|0
1694090400000|2023-09-07 12:40:00|4.95|3.55|4.96|3.56|4.98|3.58|4.95|3.55|0
1694090700000|2023-09-07 12:45:00|4.97|3.57|5|3.6|5|3.6|4.97|3.57|0
1694091000000|2023-09-07 12:50:00|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1694091300000|2023-09-07 12:55:00|5|3.6|4.99|3.59|5.01|3.61|4.98|3.58|0
1694091600000|2023-09-07 13:00:00|4.98|3.58|4.98|3.58|5|3.6|4.97|3.57|0
1694091900000|2023-09-07 13:05:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1694092200000|2023-09-07 13:10:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1694092500000|2023-09-07 13:15:00|4.97|3.57|4.99|3.59|4.99|3.59|4.96|3.56|0
1694092800000|2023-09-07 13:20:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1694093100000|2023-09-07 13:25:00|4.99|3.59|4.98|3.58|5|3.6|4.97|3.57|0
1694093400000|2023-09-07 13:30:00|4.99|3.59|4.94|3.54|5|3.6|4.94|3.54|0
1694093700000|2023-09-07 13:35:00|4.95|3.55|4.91|3.51|4.95|3.55|4.91|3.51|0
1694094000000|2023-09-07 13:40:00|4.92|3.52|4.89|3.49|4.93|3.53|4.87|3.47|0
1694094300000|2023-09-07 13:45:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1694094600000|2023-09-07 13:50:00|4.9|3.5|4.96|3.56|4.97|3.57|4.9|3.5|0
1694094900000|2023-09-07 13:55:00|4.97|3.57|4.95|3.55|4.98|3.58|4.95|3.55|0
1694095200000|2023-09-07 14:00:00|4.96|3.56|4.99|3.59|5|3.6|4.94|3.54|0
1694095500000|2023-09-07 14:05:00|4.98|3.58|4.96|3.56|5|3.6|4.96|3.56|0
1694095800000|2023-09-07 14:10:00|4.95|3.55|4.95|3.55|4.96|3.56|4.92|3.52|0
1694096100000|2023-09-07 14:15:00|4.96|3.56|4.97|3.57|4.97|3.57|4.94|3.54|0
1694096400000|2023-09-07 14:20:00|4.96|3.56|4.97|3.57|4.97|3.57|4.93|3.53|0
1694096700000|2023-09-07 14:25:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1694097000000|2023-09-07 14:30:00|4.97|3.57|5|3.6|5|3.6|4.96|3.56|0
1694097300000|2023-09-07 14:35:00|4.99|3.59|4.91|3.51|5|3.6|4.91|3.51|0
1694097600000|2023-09-07 14:40:00|4.92|3.52|4.86|3.46|4.92|3.52|4.85|3.45|0
1694097900000|2023-09-07 14:45:00|4.87|3.47|4.88|3.48|4.88|3.48|4.85|3.45|0
1694098200000|2023-09-07 14:50:00|4.87|3.47|4.72|3.32|4.89|3.49|4.7|3.3|0
1694098500000|2023-09-07 14:55:00|4.73|3.33|4.72|3.32|4.73|3.33|4.7|3.3|0
1694098800000|2023-09-07 15:00:00|4.71|3.31|4.68|3.28|4.72|3.32|4.68|3.28|0
1694099100000|2023-09-07 15:05:00|4.69|3.29|4.68|3.28|4.7|3.3|4.67|3.27|0
1694099400000|2023-09-07 15:10:00|4.67|3.27|4.69|3.29|4.7|3.3|4.67|3.27|0
1694099700000|2023-09-07 15:15:00|4.68|3.28|4.69|3.29|4.7|3.3|4.67|3.27|0
1694100000000|2023-09-07 15:20:00|4.68|3.28|4.7|3.3|4.71|3.31|4.67|3.27|0
1694100300000|2023-09-07 15:25:00|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1694100600000|2023-09-07 15:30:00|4.71|3.31|4.66|3.26|4.71|3.31|4.65|3.25|0
1694100900000|2023-09-07 15:35:00|4.65|3.25|4.66|3.26|4.66|3.26|4.64|3.24|0
1694101200000|2023-09-07 15:40:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1694101500000|2023-09-07 15:45:00|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1694101800000|2023-09-07 15:50:00|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1694102100000|2023-09-07 15:55:00|4.73|3.33|4.72|3.32|4.73|3.33|4.71|3.31|0
1694102400000|2023-09-07 16:00:00|4.71|3.31|4.69|3.29|4.71|3.31|4.68|3.28|0
1694102700000|2023-09-07 16:05:00|4.68|3.28|4.66|3.26|4.68|3.28|4.65|3.25|0
1694103000000|2023-09-07 16:10:00|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1694103300000|2023-09-07 16:15:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1694103600000|2023-09-07 16:20:00|4.66|3.26|4.64|3.24|4.68|3.28|4.64|3.24|0
1694103900000|2023-09-07 16:25:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1694104200000|2023-09-07 16:30:00|4.64|3.24|4.66|3.26|4.69|3.29|4.62|3.22|0
1694104500000|2023-09-07 16:35:00|4.62|3.22|4.55|3.15|4.62|3.22|4.54|3.14|0
1694104800000|2023-09-07 16:40:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1694105100000|2023-09-07 16:45:00|4.57|3.17|4.57|3.17|4.57|3.17|4.55|3.15|0
1694105400000|2023-09-07 16:50:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1694105700000|2023-09-07 16:55:00|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1694106000000|2023-09-07 17:00:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1694106300000|2023-09-07 17:05:00|4.56|3.16|4.59|3.19|4.6|3.2|4.56|3.16|0
1694106600000|2023-09-07 17:10:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1694106900000|2023-09-07 17:15:00|4.59|3.19|4.55|3.15|4.59|3.19|4.54|3.14|0
1694107200000|2023-09-07 17:20:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1694107500000|2023-09-07 17:25:00|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1694107800000|2023-09-07 17:30:00|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1694108100000|2023-09-07 17:35:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1694108400000|2023-09-07 17:40:00|4.57|3.17|4.55|3.15|4.57|3.17|4.54|3.14|0
1694108700000|2023-09-07 17:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1694109000000|2023-09-07 17:50:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1694109300000|2023-09-07 17:55:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1694109600000|2023-09-07 18:00:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1694109900000|2023-09-07 18:05:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1694110200000|2023-09-07 18:10:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1694110500000|2023-09-07 18:15:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1694110800000|2023-09-07 18:20:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1694111100000|2023-09-07 18:25:00|4.55|3.15|4.58|3.18|4.58|3.18|4.55|3.15|0
1694111400000|2023-09-07 18:30:00|4.59|3.19|4.6|3.2|4.61|3.21|4.57|3.17|0
1694111700000|2023-09-07 18:35:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1694112000000|2023-09-07 18:40:00|4.6|3.2|4.58|3.18|4.61|3.21|4.58|3.18|0
1694112300000|2023-09-07 18:45:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1694112600000|2023-09-07 18:50:00|4.57|3.17|4.48|3.08|4.57|3.17|4.46|3.06|0
1694112900000|2023-09-07 18:55:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1694113200000|2023-09-07 19:00:00|4.48|3.08|4.48|3.08|4.49|3.09|4.46|3.06|0
1694113500000|2023-09-07 19:05:00|4.49|3.09|4.51|3.11|4.53|3.13|4.49|3.09|0
1694113800000|2023-09-07 19:10:00|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1694114100000|2023-09-07 19:15:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1694114400000|2023-09-07 19:20:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1694114700000|2023-09-07 19:25:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1694115000000|2023-09-07 19:30:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1694115300000|2023-09-07 19:35:00|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1694115600000|2023-09-07 19:40:00|4.49|3.09|4.46|3.06|4.5|3.1|4.46|3.06|0
1694115900000|2023-09-07 19:45:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1694116200000|2023-09-07 19:50:00|4.44|3.04|4.47|3.07|4.49|3.09|4.44|3.04|0
1694116500000|2023-09-07 19:55:00|4.48|3.08|4.48|3.08|4.5|3.1|4.46|3.06|0
1694116800000|2023-09-07 20:00:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1694117100000|2023-09-07 20:05:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1694117400000|2023-09-07 20:10:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1694117700000|2023-09-07 20:15:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1694118000000|2023-09-07 20:20:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1694118900000|2023-09-07 20:35:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1694119200000|2023-09-07 20:40:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1694119500000|2023-09-07 20:45:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1694119800000|2023-09-07 20:50:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1694120100000|2023-09-07 20:55:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1694120400000|2023-09-07 21:00:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1694120700000|2023-09-07 21:05:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1694123700000|2023-09-07 21:55:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1694124000000|2023-09-07 22:00:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1694124300000|2023-09-07 22:05:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1694124600000|2023-09-07 22:10:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1694126400000|2023-09-07 22:40:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1694126700000|2023-09-07 22:45:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1694127000000|2023-09-07 22:50:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1694127300000|2023-09-07 22:55:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1694127600000|2023-09-07 23:00:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1694128200000|2023-09-07 23:10:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1694128500000|2023-09-07 23:15:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1694128800000|2023-09-07 23:20:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1694129400000|2023-09-07 23:30:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1694130000000|2023-09-07 23:40:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1694130300000|2023-09-07 23:45:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1694130900000|2023-09-07 23:55:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1694131200000|2023-09-08 00:00:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1694131500000|2023-09-08 00:05:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1694131800000|2023-09-08 00:10:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1694132100000|2023-09-08 00:15:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1694132400000|2023-09-08 00:20:00|4.56|2.96|4.59|2.99|4.59|2.99|4.56|2.96|0
1694132700000|2023-09-08 00:25:00|4.6|3|4.63|3.03|4.64|3.04|4.6|3|0
1694133000000|2023-09-08 00:30:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1694133600000|2023-09-08 00:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1694133900000|2023-09-08 00:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1694134200000|2023-09-08 00:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1694134500000|2023-09-08 00:55:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1694134800000|2023-09-08 01:00:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1694135400000|2023-09-08 01:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1694135700000|2023-09-08 01:15:00|4.53|3.13|4.53|3.13|4.55|3.15|4.53|3.13|0
1694136000000|2023-09-08 01:20:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1694136300000|2023-09-08 01:25:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1694136600000|2023-09-08 01:30:00|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1694136900000|2023-09-08 01:35:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1694137500000|2023-09-08 01:45:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1694137800000|2023-09-08 01:50:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1694138100000|2023-09-08 01:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1694138400000|2023-09-08 02:00:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1694138700000|2023-09-08 02:05:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1694139600000|2023-09-08 02:20:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1694139900000|2023-09-08 02:25:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1694140200000|2023-09-08 02:30:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1694140500000|2023-09-08 02:35:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1694140800000|2023-09-08 02:40:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1694142300000|2023-09-08 03:05:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1694142600000|2023-09-08 03:10:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1694143200000|2023-09-08 03:20:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1694144100000|2023-09-08 03:35:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1694145600000|2023-09-08 04:00:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1694145900000|2023-09-08 04:05:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1694146200000|2023-09-08 04:10:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1694147400000|2023-09-08 04:30:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1694147700000|2023-09-08 04:35:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1694149500000|2023-09-08 05:05:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1694149800000|2023-09-08 05:10:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1694150100000|2023-09-08 05:15:00|4.5|3.1|4.5|3.1|4.5|3.1|4.48|3.08|0
1694150400000|2023-09-08 05:20:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1694150700000|2023-09-08 05:25:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1694151000000|2023-09-08 05:30:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1694151600000|2023-09-08 05:40:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1694152200000|2023-09-08 05:50:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1694152800000|2023-09-08 06:00:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1694153100000|2023-09-08 06:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1694153700000|2023-09-08 06:15:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1694154300000|2023-09-08 06:25:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1694154600000|2023-09-08 06:30:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1694154900000|2023-09-08 06:35:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1694155200000|2023-09-08 06:40:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1694155500000|2023-09-08 06:45:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1694156100000|2023-09-08 06:55:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1694156400000|2023-09-08 07:00:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1694156700000|2023-09-08 07:05:00|4.42|3.02|4.44|3.04|4.44|3.04|4.4|3|0
1694157000000|2023-09-08 07:10:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1694157300000|2023-09-08 07:15:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1694157600000|2023-09-08 07:20:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1694157900000|2023-09-08 07:25:00|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1694158200000|2023-09-08 07:30:00|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1694158500000|2023-09-08 07:35:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1694158800000|2023-09-08 07:40:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1694159100000|2023-09-08 07:45:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1694159400000|2023-09-08 07:50:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1694159700000|2023-09-08 07:55:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1694160000000|2023-09-08 08:00:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1694160300000|2023-09-08 08:05:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1694160600000|2023-09-08 08:10:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1694160900000|2023-09-08 08:15:00|4.48|3.08|4.5|3.1|4.5|3.1|4.47|3.07|0
1694161200000|2023-09-08 08:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.49|3.09|0
1694161500000|2023-09-08 08:25:00|4.5|3.1|4.51|3.11|4.53|3.13|4.5|3.1|0
1694161800000|2023-09-08 08:30:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1694162100000|2023-09-08 08:35:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1694162400000|2023-09-08 08:40:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1694162700000|2023-09-08 08:45:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1694163000000|2023-09-08 08:50:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1694163300000|2023-09-08 08:55:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1694163600000|2023-09-08 09:00:00|4.55|3.15|4.57|3.17|4.58|3.18|4.55|3.15|0
1694163900000|2023-09-08 09:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1694164200000|2023-09-08 09:10:00|4.58|3.18|4.55|3.15|4.58|3.18|4.45|3.05|0
1694164500000|2023-09-08 09:15:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1694164800000|2023-09-08 09:20:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694165100000|2023-09-08 09:25:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694165400000|2023-09-08 09:30:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1694165700000|2023-09-08 09:35:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1694166000000|2023-09-08 09:40:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1694166300000|2023-09-08 09:45:00|4.56|3.16|4.54|3.14|4.56|3.16|4.53|3.13|0
1694166600000|2023-09-08 09:50:00|4.55|3.15|4.55|3.15|4.57|3.17|4.55|3.15|0
1694166900000|2023-09-08 09:55:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1694167200000|2023-09-08 10:00:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1694167500000|2023-09-08 10:05:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1694168100000|2023-09-08 10:15:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1694168400000|2023-09-08 10:20:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1694168700000|2023-09-08 10:25:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1694169000000|2023-09-08 10:30:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1694169300000|2023-09-08 10:35:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1694169600000|2023-09-08 10:40:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1694169900000|2023-09-08 10:45:00|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1694170200000|2023-09-08 10:50:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1694170500000|2023-09-08 10:55:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1694170800000|2023-09-08 11:00:00|4.5|3.1|4.61|3.21|4.61|3.21|4.48|3.08|0
1694171100000|2023-09-08 11:05:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1694171400000|2023-09-08 11:10:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1694171700000|2023-09-08 11:15:00|4.63|3.23|4.63|3.23|4.64|3.24|4.62|3.22|0
1694172000000|2023-09-08 11:20:00|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1694172300000|2023-09-08 11:25:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1694172600000|2023-09-08 11:30:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1694172900000|2023-09-08 11:35:00|4.63|3.23|4.65|3.25|4.66|3.26|4.63|3.23|0
1694173200000|2023-09-08 11:40:00|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1694173500000|2023-09-08 11:45:00|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1694173800000|2023-09-08 11:50:00|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1694174100000|2023-09-08 11:55:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1694174400000|2023-09-08 12:00:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1694174700000|2023-09-08 12:05:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1694175000000|2023-09-08 12:10:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1694175300000|2023-09-08 12:15:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1694175600000|2023-09-08 12:20:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1694175900000|2023-09-08 12:25:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1694176200000|2023-09-08 12:30:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1694176500000|2023-09-08 12:35:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1694176800000|2023-09-08 12:40:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1694177100000|2023-09-08 12:45:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1694177400000|2023-09-08 12:50:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1694177700000|2023-09-08 12:55:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1694178000000|2023-09-08 13:00:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1694178300000|2023-09-08 13:05:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1694178600000|2023-09-08 13:10:00|4.58|3.18|4.58|3.18|4.58|3.18|4.56|3.16|0
1694178900000|2023-09-08 13:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1694179200000|2023-09-08 13:20:00|4.56|3.16|4.56|3.16|4.58|3.18|4.56|3.16|0
1694179500000|2023-09-08 13:25:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1694179800000|2023-09-08 13:30:00|4.57|3.17|4.67|3.27|4.68|3.28|4.5|3.1|0
1694180100000|2023-09-08 13:35:00|4.5|3.1|4.54|3.14|4.55|3.15|4.49|3.09|0
1694180400000|2023-09-08 13:40:00|4.55|3.15|4.39|2.99|4.55|3.15|4.38|2.98|0
1694180700000|2023-09-08 13:45:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1694181000000|2023-09-08 13:50:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1694181300000|2023-09-08 13:55:00|4.41|3.01|4.4|3|4.43|3.03|4.4|3|0
1694181600000|2023-09-08 14:00:00|4.39|2.99|4.36|2.96|4.4|3|4.36|2.96|0
1694181900000|2023-09-08 14:05:00|4.35|2.95|4.42|3.02|4.45|3.05|4.34|2.94|0
1694182200000|2023-09-08 14:10:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1694182500000|2023-09-08 14:15:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1694182800000|2023-09-08 14:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1694183100000|2023-09-08 14:25:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1694183400000|2023-09-08 14:30:00|4.35|2.95|4.38|2.98|4.39|2.99|4.34|2.94|0
1694183700000|2023-09-08 14:35:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1694184000000|2023-09-08 14:40:00|4.37|2.97|4.39|2.99|4.41|3.01|4.37|2.97|0
1694184300000|2023-09-08 14:45:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1694184600000|2023-09-08 14:50:00|4.38|2.98|4.39|2.99|4.41|3.01|4.37|2.97|0
1694184900000|2023-09-08 14:55:00|4.4|3|4.43|3.03|4.43|3.03|4.38|2.98|0
1694185200000|2023-09-08 15:00:00|4.44|3.04|4.4|3|4.44|3.04|4.39|2.99|0
1694185500000|2023-09-08 15:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1694185800000|2023-09-08 15:10:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1694186100000|2023-09-08 15:15:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1694186400000|2023-09-08 15:20:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1694186700000|2023-09-08 15:25:00|4.37|2.97|4.31|2.91|4.37|2.97|4.31|2.91|0
1694187000000|2023-09-08 15:30:00|4.32|2.92|4.3|2.9|4.32|2.92|4.29|2.89|0
1694187300000|2023-09-08 15:35:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1694187600000|2023-09-08 15:40:00|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1694187900000|2023-09-08 15:45:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1694188200000|2023-09-08 15:50:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1694188500000|2023-09-08 15:55:00|4.33|2.93|4.34|2.94|4.35|2.95|4.32|2.92|0
1694188800000|2023-09-08 16:00:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1694189100000|2023-09-08 16:05:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1694189400000|2023-09-08 16:10:00|4.34|2.94|4.33|2.93|4.35|2.95|4.32|2.92|0
1694189700000|2023-09-08 16:15:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1694190000000|2023-09-08 16:20:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1694190300000|2023-09-08 16:25:00|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1694190600000|2023-09-08 16:30:00|4.34|2.94|4.34|2.94|4.36|2.96|4.34|2.94|0
1694190900000|2023-09-08 16:35:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1694191200000|2023-09-08 16:40:00|4.34|2.94|4.34|2.94|4.34|2.94|4.32|2.92|0
1694191500000|2023-09-08 16:45:00|4.33|2.93|4.36|2.96|4.37|2.97|4.33|2.93|0
1694191800000|2023-09-08 16:50:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1694192100000|2023-09-08 16:55:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1694192400000|2023-09-08 17:00:00|4.35|2.95|4.36|2.96|4.37|2.97|4.34|2.94|0
1694192700000|2023-09-08 17:05:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1694193000000|2023-09-08 17:10:00|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1694193300000|2023-09-08 17:15:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1694193600000|2023-09-08 17:20:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1694193900000|2023-09-08 17:25:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1694194200000|2023-09-08 17:30:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1694194500000|2023-09-08 17:35:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1694194800000|2023-09-08 17:40:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1694195100000|2023-09-08 17:45:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1694195400000|2023-09-08 17:50:00|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1694195700000|2023-09-08 17:55:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1694196000000|2023-09-08 18:00:00|4.35|2.95|4.33|2.93|4.36|2.96|4.33|2.93|0
1694196300000|2023-09-08 18:05:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1694196600000|2023-09-08 18:10:00|4.35|2.95|4.4|3|4.41|3.01|4.34|2.94|0
1694196900000|2023-09-08 18:15:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1694197200000|2023-09-08 18:20:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1694197500000|2023-09-08 18:25:00|4.39|2.99|4.39|2.99|4.41|3.01|4.39|2.99|0
1694197800000|2023-09-08 18:30:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1694198100000|2023-09-08 18:35:00|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1694198400000|2023-09-08 18:40:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1694198700000|2023-09-08 18:45:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1694199000000|2023-09-08 18:50:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1694199300000|2023-09-08 18:55:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1694199600000|2023-09-08 19:00:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1694199900000|2023-09-08 19:05:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1694200200000|2023-09-08 19:10:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1694200500000|2023-09-08 19:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1694200800000|2023-09-08 19:20:00|4.44|3.04|4.43|3.03|4.45|3.05|4.42|3.02|0
1694201100000|2023-09-08 19:25:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1694201400000|2023-09-08 19:30:00|4.45|3.05|4.42|3.02|4.45|3.05|4.41|3.01|0
1694201700000|2023-09-08 19:35:00|4.41|3.01|4.42|3.02|4.44|3.04|4.41|3.01|0
1694202000000|2023-09-08 19:40:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1694202300000|2023-09-08 19:45:00|4.24|2.84|4.3|2.9|4.3|2.9|4.23|2.83|0
1694202600000|2023-09-08 19:50:00|4.29|2.89|4.3|2.9|4.31|2.91|4.29|2.89|0
1694202900000|2023-09-08 19:55:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1694203200000|2023-09-08 20:00:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1694203500000|2023-09-08 20:05:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1694203800000|2023-09-08 20:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1694391900000|2023-09-11 00:25:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1694412900000|2023-09-11 06:15:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1694413200000|2023-09-11 06:20:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1694413500000|2023-09-11 06:25:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1694413800000|2023-09-11 06:30:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1694414100000|2023-09-11 06:35:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1694414400000|2023-09-11 06:40:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1694415000000|2023-09-11 06:50:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1694415300000|2023-09-11 06:55:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1694415600000|2023-09-11 07:00:00|4.28|2.88|4.18|2.78|4.28|2.88|4.18|2.78|0
1694415900000|2023-09-11 07:05:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1694416200000|2023-09-11 07:10:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694416500000|2023-09-11 07:15:00|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1694416800000|2023-09-11 07:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1694417100000|2023-09-11 07:25:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1694417400000|2023-09-11 07:30:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1694417700000|2023-09-11 07:35:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1694418000000|2023-09-11 07:40:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1694418300000|2023-09-11 07:45:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1694418600000|2023-09-11 07:50:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1694418900000|2023-09-11 07:55:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1694419200000|2023-09-11 08:00:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1694419500000|2023-09-11 08:05:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1694419800000|2023-09-11 08:10:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1694420100000|2023-09-11 08:15:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1694420400000|2023-09-11 08:20:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1694420700000|2023-09-11 08:25:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1694421000000|2023-09-11 08:30:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694421300000|2023-09-11 08:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1694421600000|2023-09-11 08:40:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1694421900000|2023-09-11 08:45:00|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1694422200000|2023-09-11 08:50:00|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1694422500000|2023-09-11 08:55:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1694422800000|2023-09-11 09:00:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694423400000|2023-09-11 09:10:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1694423700000|2023-09-11 09:15:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1694424000000|2023-09-11 09:20:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1694424300000|2023-09-11 09:25:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1694424600000|2023-09-11 09:30:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1694424900000|2023-09-11 09:35:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1694425800000|2023-09-11 09:50:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694426100000|2023-09-11 09:55:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1694426400000|2023-09-11 10:00:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1694426700000|2023-09-11 10:05:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1694427000000|2023-09-11 10:10:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1694427300000|2023-09-11 10:15:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1694427600000|2023-09-11 10:20:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1694427900000|2023-09-11 10:25:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1694428200000|2023-09-11 10:30:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1694428500000|2023-09-11 10:35:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1694428800000|2023-09-11 10:40:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1694429400000|2023-09-11 10:50:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694429700000|2023-09-11 10:55:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1694430000000|2023-09-11 11:00:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1694430300000|2023-09-11 11:05:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1694430600000|2023-09-11 11:10:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1694430900000|2023-09-11 11:15:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1694431200000|2023-09-11 11:20:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1694431500000|2023-09-11 11:25:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1694431800000|2023-09-11 11:30:00|4.14|2.74|4.14|2.74|4.16|2.76|4.14|2.74|0
1694432100000|2023-09-11 11:35:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1694432400000|2023-09-11 11:40:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1694432700000|2023-09-11 11:45:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1694433000000|2023-09-11 11:50:00|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1694433300000|2023-09-11 11:55:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1694433600000|2023-09-11 12:00:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1694433900000|2023-09-11 12:05:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1694434200000|2023-09-11 12:10:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1694434500000|2023-09-11 12:15:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1694434800000|2023-09-11 12:20:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694435100000|2023-09-11 12:25:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1694435400000|2023-09-11 12:30:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1694435700000|2023-09-11 12:35:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1694436000000|2023-09-11 12:40:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1694436300000|2023-09-11 12:45:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694436600000|2023-09-11 12:50:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1694436900000|2023-09-11 12:55:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1694437200000|2023-09-11 13:00:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1694437800000|2023-09-11 13:10:00|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1694438100000|2023-09-11 13:15:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1694438400000|2023-09-11 13:20:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1694438700000|2023-09-11 13:25:00|4.09|2.69|4.09|2.69|4.1|2.7|4.08|2.68|0
1694439000000|2023-09-11 13:30:00|4.08|2.68|4.06|2.66|4.08|2.68|4.05|2.65|0
1694439300000|2023-09-11 13:35:00|4.05|2.65|4.11|2.71|4.11|2.71|4.05|2.65|0
1694439600000|2023-09-11 13:40:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1694439900000|2023-09-11 13:45:00|4.12|2.72|4.14|2.74|4.16|2.76|4.12|2.72|0
1694440200000|2023-09-11 13:50:00|4.15|2.75|4.14|2.74|4.17|2.77|4.14|2.74|0
1694440500000|2023-09-11 13:55:00|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1694440800000|2023-09-11 14:00:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1694441100000|2023-09-11 14:05:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1694441400000|2023-09-11 14:10:00|4.17|2.77|4.18|2.78|4.19|2.79|4.15|2.75|0
1694441700000|2023-09-11 14:15:00|4.17|2.77|4.15|2.75|4.18|2.78|4.15|2.75|0
1694442000000|2023-09-11 14:20:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1694442300000|2023-09-11 14:25:00|4.13|2.73|4.12|2.72|4.14|2.74|4.11|2.71|0
1694442600000|2023-09-11 14:30:00|4.11|2.71|4.16|2.76|4.16|2.76|4.11|2.71|0
1694442900000|2023-09-11 14:35:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1694443200000|2023-09-11 14:40:00|4.16|2.76|4.15|2.75|4.17|2.77|4.14|2.74|0
1694443500000|2023-09-11 14:45:00|4.14|2.74|4.19|2.79|4.19|2.79|4.14|2.74|0
1694443800000|2023-09-11 14:50:00|4.13|2.73|4.14|2.74|4.14|2.74|4.11|2.71|0
1694444100000|2023-09-11 14:55:00|4.15|2.75|4.16|2.76|4.17|2.77|4.13|2.73|0
1694444400000|2023-09-11 15:00:00|4.17|2.77|4.17|2.77|4.19|2.79|4.16|2.76|0
1694444700000|2023-09-11 15:05:00|4.18|2.78|4.18|2.78|4.18|2.78|4.16|2.76|0
1694445000000|2023-09-11 15:10:00|4.17|2.77|4.17|2.77|4.19|2.79|4.17|2.77|0
1694445300000|2023-09-11 15:15:00|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1694445600000|2023-09-11 15:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1694445900000|2023-09-11 15:25:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1694446200000|2023-09-11 15:30:00|4.14|2.74|4.12|2.72|4.15|2.75|4.11|2.71|0
1694446500000|2023-09-11 15:35:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1694446800000|2023-09-11 15:40:00|4.1|2.7|4.13|2.73|4.14|2.74|4.1|2.7|0
1694447100000|2023-09-11 15:45:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1694447400000|2023-09-11 15:50:00|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1694447700000|2023-09-11 15:55:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1694448000000|2023-09-11 16:00:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1694448300000|2023-09-11 16:05:00|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1694448600000|2023-09-11 16:10:00|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1694448900000|2023-09-11 16:15:00|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1694449200000|2023-09-11 16:20:00|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1694449500000|2023-09-11 16:25:00|4.09|2.69|4.07|2.67|4.1|2.7|4.07|2.67|0
1694449800000|2023-09-11 16:30:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1694450100000|2023-09-11 16:35:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1694450400000|2023-09-11 16:40:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1694450700000|2023-09-11 16:45:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1694451000000|2023-09-11 16:50:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1694451300000|2023-09-11 16:55:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1694451600000|2023-09-11 17:00:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1694451900000|2023-09-11 17:05:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1694452200000|2023-09-11 17:10:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1694452500000|2023-09-11 17:15:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1694452800000|2023-09-11 17:20:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1694453100000|2023-09-11 17:25:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1694453400000|2023-09-11 17:30:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1694453700000|2023-09-11 17:35:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694454000000|2023-09-11 17:40:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1694454300000|2023-09-11 17:45:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1694454600000|2023-09-11 17:50:00|4.04|2.64|4.03|2.63|4.04|2.64|4.02|2.62|0
1694454900000|2023-09-11 17:55:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694455200000|2023-09-11 18:00:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1694455500000|2023-09-11 18:05:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694455800000|2023-09-11 18:10:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1694456100000|2023-09-11 18:15:00|4.01|2.61|4.02|2.62|4.03|2.63|4.01|2.61|0
1694456400000|2023-09-11 18:20:00|4.01|2.61|4.02|2.62|4.03|2.63|4.01|2.61|0
1694456700000|2023-09-11 18:25:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694457000000|2023-09-11 18:30:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1694457300000|2023-09-11 18:35:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1694457600000|2023-09-11 18:40:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694457900000|2023-09-11 18:45:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1694458200000|2023-09-11 18:50:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694458500000|2023-09-11 18:55:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694458800000|2023-09-11 19:00:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694459100000|2023-09-11 19:05:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694459400000|2023-09-11 19:10:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1694459700000|2023-09-11 19:15:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694460000000|2023-09-11 19:20:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1694460300000|2023-09-11 19:25:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1694460600000|2023-09-11 19:30:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1694460900000|2023-09-11 19:35:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1694461200000|2023-09-11 19:40:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1694461500000|2023-09-11 19:45:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1694461800000|2023-09-11 19:50:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1694462100000|2023-09-11 19:55:00|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1694462400000|2023-09-11 20:00:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1694462700000|2023-09-11 20:05:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1694463000000|2023-09-11 20:10:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694463300000|2023-09-11 20:15:00|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1694464800000|2023-09-11 20:40:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1694469000000|2023-09-11 21:50:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1694469300000|2023-09-11 21:55:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694469600000|2023-09-11 22:00:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694469900000|2023-09-11 22:05:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1694470200000|2023-09-11 22:10:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1694470500000|2023-09-11 22:15:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1694471400000|2023-09-11 22:30:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694471700000|2023-09-11 22:35:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1694472000000|2023-09-11 22:40:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1694472600000|2023-09-11 22:50:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1694472900000|2023-09-11 22:55:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1694473500000|2023-09-11 23:05:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694474400000|2023-09-11 23:20:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694474700000|2023-09-11 23:25:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1694475000000|2023-09-11 23:30:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1694476200000|2023-09-11 23:50:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1694476800000|2023-09-12 00:00:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1694477100000|2023-09-12 00:05:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1694477400000|2023-09-12 00:10:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1694477700000|2023-09-12 00:15:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1694478000000|2023-09-12 00:20:00|4.15|2.55|4.16|2.56|4.16|2.56|4.14|2.54|0
1694478300000|2023-09-12 00:25:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1694478600000|2023-09-12 00:30:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1694480700000|2023-09-12 01:05:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1694481000000|2023-09-12 01:10:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1694481300000|2023-09-12 01:15:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1694481600000|2023-09-12 01:20:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1694482200000|2023-09-12 01:30:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1694482500000|2023-09-12 01:35:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1694482800000|2023-09-12 01:40:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1694483100000|2023-09-12 01:45:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1694483400000|2023-09-12 01:50:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1694484300000|2023-09-12 02:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1694484900000|2023-09-12 02:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1694485200000|2023-09-12 02:20:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694485500000|2023-09-12 02:25:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694485800000|2023-09-12 02:30:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694486100000|2023-09-12 02:35:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694487300000|2023-09-12 02:55:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1694487600000|2023-09-12 03:00:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1694487900000|2023-09-12 03:05:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694488800000|2023-09-12 03:20:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694489100000|2023-09-12 03:25:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694489400000|2023-09-12 03:30:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1694490000000|2023-09-12 03:40:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694490300000|2023-09-12 03:45:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694492100000|2023-09-12 04:15:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1694492700000|2023-09-12 04:25:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694493000000|2023-09-12 04:30:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694493300000|2023-09-12 04:35:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1694493600000|2023-09-12 04:40:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1694494500000|2023-09-12 04:55:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694494800000|2023-09-12 05:00:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1694496000000|2023-09-12 05:20:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1694496300000|2023-09-12 05:25:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1694496600000|2023-09-12 05:30:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694497500000|2023-09-12 05:45:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694497800000|2023-09-12 05:50:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1694498100000|2023-09-12 05:55:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694498400000|2023-09-12 06:00:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1694498700000|2023-09-12 06:05:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1694499000000|2023-09-12 06:10:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694499300000|2023-09-12 06:15:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694499600000|2023-09-12 06:20:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1694499900000|2023-09-12 06:25:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1694500200000|2023-09-12 06:30:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694500500000|2023-09-12 06:35:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1694500800000|2023-09-12 06:40:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1694501100000|2023-09-12 06:45:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1694501400000|2023-09-12 06:50:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1694501700000|2023-09-12 06:55:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1694502000000|2023-09-12 07:00:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1694502300000|2023-09-12 07:05:00|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1694502600000|2023-09-12 07:10:00|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1694502900000|2023-09-12 07:15:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1694503200000|2023-09-12 07:20:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1694503500000|2023-09-12 07:25:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1694503800000|2023-09-12 07:30:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1694504100000|2023-09-12 07:35:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1694504400000|2023-09-12 07:40:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1694504700000|2023-09-12 07:45:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694505000000|2023-09-12 07:50:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694505300000|2023-09-12 07:55:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694505600000|2023-09-12 08:00:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1694505900000|2023-09-12 08:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1694506200000|2023-09-12 08:10:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1694506500000|2023-09-12 08:15:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1694506800000|2023-09-12 08:20:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1694507100000|2023-09-12 08:25:00|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1694507400000|2023-09-12 08:30:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694507700000|2023-09-12 08:35:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694508000000|2023-09-12 08:40:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694508300000|2023-09-12 08:45:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1694508600000|2023-09-12 08:50:00|4.04|2.64|4.05|2.65|4.05|2.65|4.03|2.63|0
1694508900000|2023-09-12 08:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694509200000|2023-09-12 09:00:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1694509500000|2023-09-12 09:05:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1694510400000|2023-09-12 09:20:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1694510700000|2023-09-12 09:25:00|4.05|2.65|4.04|2.64|4.06|2.66|4.04|2.64|0
1694511000000|2023-09-12 09:30:00|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1694511300000|2023-09-12 09:35:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1694511600000|2023-09-12 09:40:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1694511900000|2023-09-12 09:45:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1694512200000|2023-09-12 09:50:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1694512500000|2023-09-12 09:55:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694512800000|2023-09-12 10:00:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1694513100000|2023-09-12 10:05:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1694513400000|2023-09-12 10:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1694513700000|2023-09-12 10:15:00|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1694514000000|2023-09-12 10:20:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1694514600000|2023-09-12 10:30:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1694514900000|2023-09-12 10:35:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694515200000|2023-09-12 10:40:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1694515800000|2023-09-12 10:50:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1694516100000|2023-09-12 10:55:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1694516400000|2023-09-12 11:00:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694516700000|2023-09-12 11:05:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694517000000|2023-09-12 11:10:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694517300000|2023-09-12 11:15:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1694517600000|2023-09-12 11:20:00|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1694517900000|2023-09-12 11:25:00|4.05|2.65|4.04|2.64|4.06|2.66|4.04|2.64|0
1694518200000|2023-09-12 11:30:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1694518500000|2023-09-12 11:35:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694518800000|2023-09-12 11:40:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1694519100000|2023-09-12 11:45:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1694519400000|2023-09-12 11:50:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1694519700000|2023-09-12 11:55:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1694520000000|2023-09-12 12:00:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1694520300000|2023-09-12 12:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1694520600000|2023-09-12 12:10:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694520900000|2023-09-12 12:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1694521200000|2023-09-12 12:20:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1694521500000|2023-09-12 12:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1694521800000|2023-09-12 12:30:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1694522100000|2023-09-12 12:35:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694522400000|2023-09-12 12:40:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1694522700000|2023-09-12 12:45:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1694523000000|2023-09-12 12:50:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1694523300000|2023-09-12 12:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1694523600000|2023-09-12 13:00:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1694523900000|2023-09-12 13:05:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1694524200000|2023-09-12 13:10:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1694524500000|2023-09-12 13:15:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1694524800000|2023-09-12 13:20:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1694525100000|2023-09-12 13:25:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1694525400000|2023-09-12 13:30:00|4.06|2.66|3.98|2.58|4.07|2.67|3.97|2.57|0
1694525700000|2023-09-12 13:35:00|3.97|2.57|3.97|2.57|3.99|2.59|3.97|2.57|0
1694526000000|2023-09-12 13:40:00|3.96|2.56|3.98|2.58|3.99|2.59|3.96|2.56|0
1694526300000|2023-09-12 13:45:00|3.97|2.57|4|2.6|4|2.6|3.97|2.57|0
1694526600000|2023-09-12 13:50:00|3.99|2.59|3.98|2.58|4|2.6|3.98|2.58|0
1694526900000|2023-09-12 13:55:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1694527200000|2023-09-12 14:00:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1694527500000|2023-09-12 14:05:00|3.99|2.59|4.14|2.74|4.15|2.75|3.98|2.58|0
1694527800000|2023-09-12 14:10:00|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1694528100000|2023-09-12 14:15:00|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1694528400000|2023-09-12 14:20:00|4.13|2.73|4.15|2.75|4.16|2.76|4.12|2.72|0
1694529000000|2023-09-12 14:30:00|4.19|2.79|4.16|2.76|4.19|2.79|4.16|2.76|0
1694529300000|2023-09-12 14:35:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1694529600000|2023-09-12 14:40:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1694529900000|2023-09-12 14:45:00|4.18|2.78|4.18|2.78|4.18|2.78|4.16|2.76|0
1694530200000|2023-09-12 14:50:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1694530500000|2023-09-12 14:55:00|4.21|2.81|4.21|2.81|4.21|2.81|4.19|2.79|0
1694530800000|2023-09-12 15:00:00|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1694531100000|2023-09-12 15:05:00|4.17|2.77|4.2|2.8|4.22|2.82|4.17|2.77|0
1694531400000|2023-09-12 15:10:00|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1694531700000|2023-09-12 15:15:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1694532000000|2023-09-12 15:20:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1694532300000|2023-09-12 15:25:00|4.19|2.79|4.17|2.77|4.2|2.8|4.17|2.77|0
1694532600000|2023-09-12 15:30:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1694532900000|2023-09-12 15:35:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694533200000|2023-09-12 15:40:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694533500000|2023-09-12 15:45:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1694533800000|2023-09-12 15:50:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1694534100000|2023-09-12 15:55:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1694534400000|2023-09-12 16:00:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1694534700000|2023-09-12 16:05:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1694535000000|2023-09-12 16:10:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1694535300000|2023-09-12 16:15:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694535600000|2023-09-12 16:20:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694535900000|2023-09-12 16:25:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1694536200000|2023-09-12 16:30:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1694536500000|2023-09-12 16:35:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1694536800000|2023-09-12 16:40:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1694537100000|2023-09-12 16:45:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694537400000|2023-09-12 16:50:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1694537700000|2023-09-12 16:55:00|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1694538000000|2023-09-12 17:00:00|4.19|2.79|4.17|2.77|4.19|2.79|4.16|2.76|0
1694538300000|2023-09-12 17:05:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1694538600000|2023-09-12 17:10:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1694538900000|2023-09-12 17:15:00|4.16|2.76|4.15|2.75|4.17|2.77|4.15|2.75|0
1694539200000|2023-09-12 17:20:00|4.14|2.74|4.1|2.7|4.15|2.75|4.1|2.7|0
1694539500000|2023-09-12 17:25:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694539800000|2023-09-12 17:30:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1694540100000|2023-09-12 17:35:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1694540400000|2023-09-12 17:40:00|4.11|2.71|4.16|2.76|4.16|2.76|4.11|2.71|0
1694540700000|2023-09-12 17:45:00|4.15|2.75|4.17|2.77|4.19|2.79|4.15|2.75|0
1694541000000|2023-09-12 17:50:00|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1694541300000|2023-09-12 17:55:00|4.18|2.78|4.19|2.79|4.2|2.8|4.18|2.78|0
1694541600000|2023-09-12 18:00:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1694541900000|2023-09-12 18:05:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1694542200000|2023-09-12 18:10:00|4.21|2.81|4.2|2.8|4.21|2.81|4.19|2.79|0
1694542500000|2023-09-12 18:15:00|4.21|2.81|4.21|2.81|4.22|2.82|4.19|2.79|0
1694542800000|2023-09-12 18:20:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1694543100000|2023-09-12 18:25:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1694543400000|2023-09-12 18:30:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1694543700000|2023-09-12 18:35:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1694544000000|2023-09-12 18:40:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1694544300000|2023-09-12 18:45:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1694544600000|2023-09-12 18:50:00|4.24|2.84|4.26|2.86|4.26|2.86|4.23|2.83|0
1694544900000|2023-09-12 18:55:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1694545200000|2023-09-12 19:00:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1694545500000|2023-09-12 19:05:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1694545800000|2023-09-12 19:10:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1694546100000|2023-09-12 19:15:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1694546400000|2023-09-12 19:20:00|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1694546700000|2023-09-12 19:25:00|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1694547000000|2023-09-12 19:30:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1694547300000|2023-09-12 19:35:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1694547600000|2023-09-12 19:40:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1694547900000|2023-09-12 19:45:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1694548200000|2023-09-12 19:50:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1694548500000|2023-09-12 19:55:00|4.26|2.86|4.26|2.86|4.28|2.88|4.25|2.85|0
1694548800000|2023-09-12 20:00:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1694549100000|2023-09-12 20:05:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1694549400000|2023-09-12 20:10:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1694549700000|2023-09-12 20:15:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1694550000000|2023-09-12 20:20:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1694550300000|2023-09-12 20:25:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1694550900000|2023-09-12 20:35:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1694551200000|2023-09-12 20:40:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1694551500000|2023-09-12 20:45:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1694551800000|2023-09-12 20:50:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1694552100000|2023-09-12 20:55:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1694555100000|2023-09-12 21:45:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1694555400000|2023-09-12 21:50:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1694556300000|2023-09-12 22:05:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1694556600000|2023-09-12 22:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1694556900000|2023-09-12 22:15:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1694557200000|2023-09-12 22:20:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1694557500000|2023-09-12 22:25:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1694558100000|2023-09-12 22:35:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1694558400000|2023-09-12 22:40:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1694558700000|2023-09-12 22:45:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1694559000000|2023-09-12 22:50:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1694559300000|2023-09-12 22:55:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1694560800000|2023-09-12 23:20:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1694561100000|2023-09-12 23:25:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1694562300000|2023-09-12 23:45:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1694562600000|2023-09-12 23:50:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1694563500000|2023-09-13 00:05:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1694564100000|2023-09-13 00:15:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1694564400000|2023-09-13 00:20:00|4.36|2.76|4.31|2.71|4.37|2.77|4.3|2.7|0
1694564700000|2023-09-13 00:25:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1694565000000|2023-09-13 00:30:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1694565900000|2023-09-13 00:45:00|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1694567700000|2023-09-13 01:15:00|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1694568300000|2023-09-13 01:25:00|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1694568600000|2023-09-13 01:30:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1694568900000|2023-09-13 01:35:00|4.21|2.81|4.23|2.83|4.23|2.83|4.2|2.8|0
1694569200000|2023-09-13 01:40:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1694569500000|2023-09-13 01:45:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1694569800000|2023-09-13 01:50:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1694570100000|2023-09-13 01:55:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1694570400000|2023-09-13 02:00:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1694570700000|2023-09-13 02:05:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1694571000000|2023-09-13 02:10:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1694571300000|2023-09-13 02:15:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1694571600000|2023-09-13 02:20:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1694572500000|2023-09-13 02:35:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1694572800000|2023-09-13 02:40:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1694573100000|2023-09-13 02:45:00|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1694573400000|2023-09-13 02:50:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694573700000|2023-09-13 02:55:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694574000000|2023-09-13 03:00:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1694574300000|2023-09-13 03:05:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1694574600000|2023-09-13 03:10:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1694574900000|2023-09-13 03:15:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1694575200000|2023-09-13 03:20:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694575500000|2023-09-13 03:25:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694575800000|2023-09-13 03:30:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694576100000|2023-09-13 03:35:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1694578200000|2023-09-13 04:10:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1694578500000|2023-09-13 04:15:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1694578800000|2023-09-13 04:20:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1694579400000|2023-09-13 04:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1694580600000|2023-09-13 04:50:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1694580900000|2023-09-13 04:55:00|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1694581200000|2023-09-13 05:00:00|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1694582100000|2023-09-13 05:15:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1694583000000|2023-09-13 05:30:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1694583300000|2023-09-13 05:35:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1694583600000|2023-09-13 05:40:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1694584200000|2023-09-13 05:50:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1694584500000|2023-09-13 05:55:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1694584800000|2023-09-13 06:00:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1694585100000|2023-09-13 06:05:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1694585400000|2023-09-13 06:10:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1694585700000|2023-09-13 06:15:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1694586000000|2023-09-13 06:20:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1694586300000|2023-09-13 06:25:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1694586600000|2023-09-13 06:30:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1694586900000|2023-09-13 06:35:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1694587200000|2023-09-13 06:40:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1694587500000|2023-09-13 06:45:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1694587800000|2023-09-13 06:50:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1694588400000|2023-09-13 07:00:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1694588700000|2023-09-13 07:05:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1694589000000|2023-09-13 07:10:00|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1694589300000|2023-09-13 07:15:00|4.2|2.8|4.18|2.78|4.2|2.8|4.17|2.77|0
1694589600000|2023-09-13 07:20:00|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1694589900000|2023-09-13 07:25:00|4.17|2.77|4.15|2.75|4.18|2.78|4.15|2.75|0
1694590200000|2023-09-13 07:30:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1694590500000|2023-09-13 07:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1694590800000|2023-09-13 07:40:00|4.16|2.76|4.18|2.78|4.19|2.79|4.16|2.76|0
1694591100000|2023-09-13 07:45:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1694591400000|2023-09-13 07:50:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1694591700000|2023-09-13 07:55:00|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1694592000000|2023-09-13 08:00:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1694592300000|2023-09-13 08:05:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1694592600000|2023-09-13 08:10:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1694592900000|2023-09-13 08:15:00|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1694593200000|2023-09-13 08:20:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1694593500000|2023-09-13 08:25:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1694593800000|2023-09-13 08:30:00|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1694594100000|2023-09-13 08:35:00|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1694594400000|2023-09-13 08:40:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1694594700000|2023-09-13 08:45:00|4.19|2.79|4.12|2.72|4.2|2.8|3.99|2.59|0
1694595000000|2023-09-13 08:50:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694595300000|2023-09-13 08:55:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1694595600000|2023-09-13 09:00:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1694595900000|2023-09-13 09:05:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1694596200000|2023-09-13 09:10:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694596500000|2023-09-13 09:15:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1694596800000|2023-09-13 09:20:00|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1694597100000|2023-09-13 09:25:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1694597400000|2023-09-13 09:30:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1694597700000|2023-09-13 09:35:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1694598000000|2023-09-13 09:40:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1694598300000|2023-09-13 09:45:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1694598600000|2023-09-13 09:50:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1694598900000|2023-09-13 09:55:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1694599200000|2023-09-13 10:00:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1694599500000|2023-09-13 10:05:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1694599800000|2023-09-13 10:10:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1694600100000|2023-09-13 10:15:00|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1694600400000|2023-09-13 10:20:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1694600700000|2023-09-13 10:25:00|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1694601000000|2023-09-13 10:30:00|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1694601300000|2023-09-13 10:35:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694601600000|2023-09-13 10:40:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694601900000|2023-09-13 10:45:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1694602200000|2023-09-13 10:50:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1694602500000|2023-09-13 10:55:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1694602800000|2023-09-13 11:00:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1694603100000|2023-09-13 11:05:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1694603400000|2023-09-13 11:10:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1694603700000|2023-09-13 11:15:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1694604000000|2023-09-13 11:20:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1694604300000|2023-09-13 11:25:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1694604600000|2023-09-13 11:30:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1694604900000|2023-09-13 11:35:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1694605200000|2023-09-13 11:40:00|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1694605500000|2023-09-13 11:45:00|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1694605800000|2023-09-13 11:50:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1694606100000|2023-09-13 11:55:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1694606400000|2023-09-13 12:00:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1694606700000|2023-09-13 12:05:00|4.12|2.72|4.09|2.69|4.17|2.77|4.09|2.69|0
1694607000000|2023-09-13 12:10:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1694607300000|2023-09-13 12:15:00|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1694607600000|2023-09-13 12:20:00|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1694607900000|2023-09-13 12:25:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1694608200000|2023-09-13 12:30:00|4.18|2.78|4.14|2.74|4.21|2.81|4.12|2.72|0
1694608500000|2023-09-13 12:35:00|4.15|2.75|4.12|2.72|4.16|2.76|4.07|2.67|0
1694608800000|2023-09-13 12:40:00|4.11|2.71|4.14|2.74|4.16|2.76|4.11|2.71|0
1694609100000|2023-09-13 12:45:00|4.13|2.73|4.11|2.71|4.15|2.75|4.1|2.7|0
1694609400000|2023-09-13 12:50:00|4.1|2.7|4.08|2.68|4.1|2.7|4.07|2.67|0
1694609700000|2023-09-13 12:55:00|4.07|2.67|4.09|2.69|4.09|2.69|4.06|2.66|0
1694610000000|2023-09-13 13:00:00|4.08|2.68|4.03|2.63|4.1|2.7|4.02|2.62|0
1694610300000|2023-09-13 13:05:00|4.02|2.62|4.02|2.62|4.03|2.63|4|2.6|0
1694610600000|2023-09-13 13:10:00|4.01|2.61|4.06|2.66|4.06|2.66|4.01|2.61|0
1694610900000|2023-09-13 13:15:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1694611200000|2023-09-13 13:20:00|4.05|2.65|4.02|2.62|4.05|2.65|4.02|2.62|0
1694611500000|2023-09-13 13:25:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1694611800000|2023-09-13 13:30:00|4.03|2.63|3.97|2.57|4.03|2.63|3.95|2.55|0
1694612100000|2023-09-13 13:35:00|3.98|2.58|3.97|2.57|3.98|2.58|3.96|2.56|0
1694612400000|2023-09-13 13:40:00|3.96|2.56|3.98|2.58|4|2.6|3.96|2.56|0
1694612700000|2023-09-13 13:45:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1694613000000|2023-09-13 13:50:00|3.97|2.57|4.01|2.61|4.02|2.62|3.97|2.57|0
1694613300000|2023-09-13 13:55:00|4|2.6|3.97|2.57|4.02|2.62|3.97|2.57|0
1694613600000|2023-09-13 14:00:00|3.98|2.58|4.02|2.62|4.02|2.62|3.97|2.57|0
1694613900000|2023-09-13 14:05:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1694614200000|2023-09-13 14:10:00|4.04|2.64|4.07|2.67|4.07|2.67|4.03|2.63|0
1694614500000|2023-09-13 14:15:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1694614800000|2023-09-13 14:20:00|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1694615100000|2023-09-13 14:25:00|4.04|2.64|4.03|2.63|4.04|2.64|4.02|2.62|0
1694615400000|2023-09-13 14:30:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1694615700000|2023-09-13 14:35:00|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1694616000000|2023-09-13 14:40:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1694616300000|2023-09-13 14:45:00|3.98|2.58|4.02|2.62|4.08|2.68|3.97|2.57|0
1694616600000|2023-09-13 14:50:00|4.01|2.61|4|2.6|4.02|2.62|3.99|2.59|0
1694616900000|2023-09-13 14:55:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1694617200000|2023-09-13 15:00:00|3.98|2.58|3.98|2.58|4|2.6|3.98|2.58|0
1694617500000|2023-09-13 15:05:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1694617800000|2023-09-13 15:10:00|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1694618100000|2023-09-13 15:15:00|3.97|2.57|4|2.6|4|2.6|3.97|2.57|0
1694618400000|2023-09-13 15:20:00|3.99|2.59|3.99|2.59|4.03|2.63|3.97|2.57|0
1694618700000|2023-09-13 15:25:00|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1694619000000|2023-09-13 15:30:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1694619300000|2023-09-13 15:35:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1694619600000|2023-09-13 15:40:00|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1694619900000|2023-09-13 15:45:00|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1694620200000|2023-09-13 15:50:00|3.97|2.57|4|2.6|4.01|2.61|3.97|2.57|0
1694620500000|2023-09-13 15:55:00|3.99|2.59|3.97|2.57|4|2.6|3.96|2.56|0
1694620800000|2023-09-13 16:00:00|3.96|2.56|3.97|2.57|3.99|2.59|3.96|2.56|0
1694621100000|2023-09-13 16:05:00|3.98|2.58|3.97|2.57|3.98|2.58|3.96|2.56|0
1694621400000|2023-09-13 16:10:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1694621700000|2023-09-13 16:15:00|4|2.6|3.97|2.57|4|2.6|3.96|2.56|0
1694622000000|2023-09-13 16:20:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1694622300000|2023-09-13 16:25:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1694622600000|2023-09-13 16:30:00|3.95|2.55|3.96|2.56|3.98|2.58|3.95|2.55|0
1694622900000|2023-09-13 16:35:00|3.95|2.55|3.98|2.58|3.98|2.58|3.95|2.55|0
1694623200000|2023-09-13 16:40:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1694623500000|2023-09-13 16:45:00|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1694623800000|2023-09-13 16:50:00|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1694624100000|2023-09-13 16:55:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1694624400000|2023-09-13 17:00:00|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1694624700000|2023-09-13 17:05:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1694625000000|2023-09-13 17:10:00|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1694625300000|2023-09-13 17:15:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1694625600000|2023-09-13 17:20:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1694625900000|2023-09-13 17:25:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1694626200000|2023-09-13 17:30:00|3.95|2.55|3.94|2.54|3.97|2.57|3.94|2.54|0
1694626500000|2023-09-13 17:35:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1694626800000|2023-09-13 17:40:00|3.94|2.54|3.94|2.54|3.95|2.55|3.94|2.54|0
1694627100000|2023-09-13 17:45:00|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1694627400000|2023-09-13 17:50:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1694627700000|2023-09-13 17:55:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1694628000000|2023-09-13 18:00:00|3.94|2.54|3.96|2.56|3.96|2.56|3.94|2.54|0
1694628300000|2023-09-13 18:05:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1694628600000|2023-09-13 18:10:00|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1694628900000|2023-09-13 18:15:00|3.96|2.56|3.98|2.58|3.99|2.59|3.96|2.56|0
1694629200000|2023-09-13 18:20:00|3.97|2.57|3.97|2.57|3.99|2.59|3.97|2.57|0
1694629500000|2023-09-13 18:25:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1694629800000|2023-09-13 18:30:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1694630100000|2023-09-13 18:35:00|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1694630400000|2023-09-13 18:40:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1694630700000|2023-09-13 18:45:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1694631000000|2023-09-13 18:50:00|4.01|2.61|4.05|2.65|4.05|2.65|4|2.6|0
1694631300000|2023-09-13 18:55:00|4.06|2.66|3.9|2.5|4.07|2.67|3.87|2.47|0
1694631600000|2023-09-13 19:00:00|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1694631900000|2023-09-13 19:05:00|3.94|2.54|3.94|2.54|3.95|2.55|3.92|2.52|0
1694632200000|2023-09-13 19:10:00|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1694632500000|2023-09-13 19:15:00|3.94|2.54|3.92|2.52|3.95|2.55|3.92|2.52|0
1694632800000|2023-09-13 19:20:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1694633100000|2023-09-13 19:25:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1694633400000|2023-09-13 19:30:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1694633700000|2023-09-13 19:35:00|3.9|2.5|3.89|2.49|3.9|2.5|3.88|2.48|0
1694634000000|2023-09-13 19:40:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1694634300000|2023-09-13 19:45:00|3.9|2.5|3.89|2.49|3.9|2.5|3.88|2.48|0
1694634600000|2023-09-13 19:50:00|3.9|2.5|3.88|2.48|3.9|2.5|3.88|2.48|0
1694634900000|2023-09-13 19:55:00|3.89|2.49|3.88|2.48|3.89|2.49|3.86|2.46|0
1694635200000|2023-09-13 20:00:00|3.87|2.47|3.86|2.46|3.88|2.48|3.85|2.45|0
1694635500000|2023-09-13 20:05:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1694635800000|2023-09-13 20:10:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1694636100000|2023-09-13 20:15:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1694637000000|2023-09-13 20:30:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1694638500000|2023-09-13 20:55:00|3.96|2.36|3.95|2.35|3.96|2.36|3.94|2.34|0
1694642400000|2023-09-13 22:00:00|3.96|2.36|3.96|2.36|3.96|2.36|3.95|2.35|0
1694643300000|2023-09-13 22:15:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1694644500000|2023-09-13 22:35:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1694644800000|2023-09-13 22:40:00|3.96|2.36|3.96|2.36|3.96|2.36|3.95|2.35|0
1694645100000|2023-09-13 22:45:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1694645400000|2023-09-13 22:50:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1694646600000|2023-09-13 23:10:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1694648400000|2023-09-13 23:40:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1694648700000|2023-09-13 23:45:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1694649600000|2023-09-14 00:00:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1694649900000|2023-09-14 00:05:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1694650200000|2023-09-14 00:10:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1694650500000|2023-09-14 00:15:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1694650800000|2023-09-14 00:20:00|3.92|2.32|3.93|2.33|3.99|2.39|3.92|2.32|0
1694651400000|2023-09-14 00:30:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1694652000000|2023-09-14 00:40:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1694652300000|2023-09-14 00:45:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1694653800000|2023-09-14 01:10:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1694654100000|2023-09-14 01:15:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1694654400000|2023-09-14 01:20:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694654700000|2023-09-14 01:25:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694655000000|2023-09-14 01:30:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694655300000|2023-09-14 01:35:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1694655600000|2023-09-14 01:40:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1694655900000|2023-09-14 01:45:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694656200000|2023-09-14 01:50:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694656500000|2023-09-14 01:55:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1694657400000|2023-09-14 02:10:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1694657700000|2023-09-14 02:15:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694658000000|2023-09-14 02:20:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1694658300000|2023-09-14 02:25:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694659200000|2023-09-14 02:40:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1694659500000|2023-09-14 02:45:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1694659800000|2023-09-14 02:50:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694660100000|2023-09-14 02:55:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1694660400000|2023-09-14 03:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1694661900000|2023-09-14 03:25:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1694662200000|2023-09-14 03:30:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1694663400000|2023-09-14 03:50:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1694663700000|2023-09-14 03:55:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1694666100000|2023-09-14 04:35:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1694666400000|2023-09-14 04:40:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1694666700000|2023-09-14 04:45:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1694667000000|2023-09-14 04:50:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694667300000|2023-09-14 04:55:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1694668200000|2023-09-14 05:10:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694668800000|2023-09-14 05:20:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694669400000|2023-09-14 05:30:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1694669700000|2023-09-14 05:35:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1694670300000|2023-09-14 05:45:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694670600000|2023-09-14 05:50:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694670900000|2023-09-14 05:55:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694671200000|2023-09-14 06:00:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694671500000|2023-09-14 06:05:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694671800000|2023-09-14 06:10:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694672100000|2023-09-14 06:15:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694672400000|2023-09-14 06:20:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694672700000|2023-09-14 06:25:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1694673000000|2023-09-14 06:30:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1694673300000|2023-09-14 06:35:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1694673900000|2023-09-14 06:45:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694674500000|2023-09-14 06:55:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1694674800000|2023-09-14 07:00:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694675100000|2023-09-14 07:05:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1694675400000|2023-09-14 07:10:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1694675700000|2023-09-14 07:15:00|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1694676000000|2023-09-14 07:20:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1694676300000|2023-09-14 07:25:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1694676600000|2023-09-14 07:30:00|3.83|2.43|3.81|2.41|3.83|2.43|3.8|2.4|0
1694676900000|2023-09-14 07:35:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1694677200000|2023-09-14 07:40:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1694677500000|2023-09-14 07:45:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1694677800000|2023-09-14 07:50:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1694678100000|2023-09-14 07:55:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694678400000|2023-09-14 08:00:00|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1694678700000|2023-09-14 08:05:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1694679000000|2023-09-14 08:10:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1694679300000|2023-09-14 08:15:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1694679600000|2023-09-14 08:20:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1694679900000|2023-09-14 08:25:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1694680200000|2023-09-14 08:30:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1694680500000|2023-09-14 08:35:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1694680800000|2023-09-14 08:40:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694681400000|2023-09-14 08:50:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694681700000|2023-09-14 08:55:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1694682000000|2023-09-14 09:00:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694682300000|2023-09-14 09:05:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694682600000|2023-09-14 09:10:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1694683500000|2023-09-14 09:25:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1694683800000|2023-09-14 09:30:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1694684100000|2023-09-14 09:35:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1694684400000|2023-09-14 09:40:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694684700000|2023-09-14 09:45:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694685000000|2023-09-14 09:50:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1694685300000|2023-09-14 09:55:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1694685600000|2023-09-14 10:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1694685900000|2023-09-14 10:05:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1694686500000|2023-09-14 10:15:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1694686800000|2023-09-14 10:20:00|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1694687100000|2023-09-14 10:25:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1694687400000|2023-09-14 10:30:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1694687700000|2023-09-14 10:35:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1694688000000|2023-09-14 10:40:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1694688300000|2023-09-14 10:45:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1694688600000|2023-09-14 10:50:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1694688900000|2023-09-14 10:55:00|3.75|2.35|3.84|2.44|3.98|2.58|3.75|2.35|0
1694689200000|2023-09-14 11:00:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1694689800000|2023-09-14 11:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1694690100000|2023-09-14 11:15:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1694690400000|2023-09-14 11:20:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1694690700000|2023-09-14 11:25:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1694691000000|2023-09-14 11:30:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1694691300000|2023-09-14 11:35:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1694691600000|2023-09-14 11:40:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1694691900000|2023-09-14 11:45:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1694692200000|2023-09-14 11:50:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1694692800000|2023-09-14 12:00:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1694693100000|2023-09-14 12:05:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1694693400000|2023-09-14 12:10:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1694693700000|2023-09-14 12:15:00|3.84|2.44|3.82|2.42|3.86|2.46|3.82|2.42|0
1694694000000|2023-09-14 12:20:00|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1694694300000|2023-09-14 12:25:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1694694600000|2023-09-14 12:30:00|3.84|2.44|3.86|2.46|3.88|2.48|3.83|2.43|0
1694694900000|2023-09-14 12:35:00|3.87|2.47|3.86|2.46|3.89|2.49|3.86|2.46|0
1694695200000|2023-09-14 12:40:00|3.87|2.47|3.85|2.45|3.88|2.48|3.85|2.45|0
1694695500000|2023-09-14 12:45:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1694695800000|2023-09-14 12:50:00|3.87|2.47|3.81|2.41|3.87|2.47|3.8|2.4|0
1694696100000|2023-09-14 12:55:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1694696400000|2023-09-14 13:00:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1694696700000|2023-09-14 13:05:00|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1694697000000|2023-09-14 13:10:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1694697300000|2023-09-14 13:15:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1694697600000|2023-09-14 13:20:00|3.77|2.37|3.8|2.4|3.8|2.4|3.76|2.36|0
1694697900000|2023-09-14 13:25:00|3.79|2.39|3.79|2.39|3.81|2.41|3.79|2.39|0
1694698200000|2023-09-14 13:30:00|3.78|2.38|3.82|2.42|3.83|2.43|3.78|2.38|0
1694698500000|2023-09-14 13:35:00|3.83|2.43|3.81|2.41|3.83|2.43|3.8|2.4|0
1694698800000|2023-09-14 13:40:00|3.82|2.42|3.82|2.42|3.84|2.44|3.8|2.4|0
1694699100000|2023-09-14 13:45:00|3.83|2.43|3.83|2.43|3.84|2.44|3.81|2.41|0
1694699400000|2023-09-14 13:50:00|3.82|2.42|3.84|2.44|3.85|2.45|3.82|2.42|0
1694699700000|2023-09-14 13:55:00|3.85|2.45|3.8|2.4|3.86|2.46|3.8|2.4|0
1694700000000|2023-09-14 14:00:00|3.79|2.39|3.85|2.45|3.85|2.45|3.79|2.39|0
1694700300000|2023-09-14 14:05:00|3.84|2.44|3.85|2.45|3.85|2.45|3.83|2.43|0
1694700600000|2023-09-14 14:10:00|3.86|2.46|3.85|2.45|3.87|2.47|3.84|2.44|0
1694700900000|2023-09-14 14:15:00|3.86|2.46|3.87|2.47|3.88|2.48|3.84|2.44|0
1694701200000|2023-09-14 14:20:00|3.88|2.48|3.84|2.44|3.88|2.48|3.83|2.43|0
1694701500000|2023-09-14 14:25:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1694701800000|2023-09-14 14:30:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1694702100000|2023-09-14 14:35:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1694702400000|2023-09-14 14:40:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1694702700000|2023-09-14 14:45:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1694703000000|2023-09-14 14:50:00|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1694703300000|2023-09-14 14:55:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1694703600000|2023-09-14 15:00:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1694703900000|2023-09-14 15:05:00|3.76|2.36|3.75|2.35|3.76|2.36|3.74|2.34|0
1694704200000|2023-09-14 15:10:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1694704500000|2023-09-14 15:15:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1694704800000|2023-09-14 15:20:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1694705100000|2023-09-14 15:25:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1694705400000|2023-09-14 15:30:00|3.75|2.35|3.85|2.45|3.89|2.49|3.58|2.18|0
1694705700000|2023-09-14 15:35:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1694706000000|2023-09-14 15:40:00|3.86|2.46|3.85|2.45|3.87|2.47|3.85|2.45|0
1694706300000|2023-09-14 15:45:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1694706600000|2023-09-14 15:50:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1694707200000|2023-09-14 16:00:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694707500000|2023-09-14 16:05:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694707800000|2023-09-14 16:10:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1694708100000|2023-09-14 16:15:00|3.8|2.4|3.79|2.39|3.8|2.4|3.78|2.38|0
1694708400000|2023-09-14 16:20:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1694708700000|2023-09-14 16:25:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694709000000|2023-09-14 16:30:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1694709300000|2023-09-14 16:35:00|3.8|2.4|3.85|2.45|3.85|2.45|3.8|2.4|0
1694709600000|2023-09-14 16:40:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1694709900000|2023-09-14 16:45:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1694710200000|2023-09-14 16:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694710500000|2023-09-14 16:55:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694710800000|2023-09-14 17:00:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1694711100000|2023-09-14 17:05:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1694711400000|2023-09-14 17:10:00|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1694711700000|2023-09-14 17:15:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1694712000000|2023-09-14 17:20:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1694712300000|2023-09-14 17:25:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1694712600000|2023-09-14 17:30:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1694712900000|2023-09-14 17:35:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1694713200000|2023-09-14 17:40:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1694713500000|2023-09-14 17:45:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1694713800000|2023-09-14 17:50:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1694714100000|2023-09-14 17:55:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1694714400000|2023-09-14 18:00:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1694714700000|2023-09-14 18:05:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1694715000000|2023-09-14 18:10:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1694715300000|2023-09-14 18:15:00|3.85|2.45|3.82|2.42|3.85|2.45|3.81|2.41|0
1694715600000|2023-09-14 18:20:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1694715900000|2023-09-14 18:25:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1694716200000|2023-09-14 18:30:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1694716500000|2023-09-14 18:35:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1694716800000|2023-09-14 18:40:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1694717100000|2023-09-14 18:45:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1694717400000|2023-09-14 18:50:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1694717700000|2023-09-14 18:55:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1694718000000|2023-09-14 19:00:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1694718300000|2023-09-14 19:05:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1694718600000|2023-09-14 19:10:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1694718900000|2023-09-14 19:15:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1694719200000|2023-09-14 19:20:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1694719500000|2023-09-14 19:25:00|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1694719800000|2023-09-14 19:30:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1694720100000|2023-09-14 19:35:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1694720400000|2023-09-14 19:40:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1694720700000|2023-09-14 19:45:00|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1694721000000|2023-09-14 19:50:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1694721300000|2023-09-14 19:55:00|3.81|2.41|3.76|2.36|3.81|2.41|3.75|2.35|0
1694721600000|2023-09-14 20:00:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1694721900000|2023-09-14 20:05:00|3.75|2.35|3.74|2.34|3.76|2.36|3.74|2.34|0
1694722200000|2023-09-14 20:10:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1694722500000|2023-09-14 20:15:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1694722800000|2023-09-14 20:20:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1694723100000|2023-09-14 20:25:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1694723400000|2023-09-14 20:30:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1694723700000|2023-09-14 20:35:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1694724900000|2023-09-14 20:55:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1694726400000|2023-09-14 21:20:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1694728800000|2023-09-14 22:00:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1694729400000|2023-09-14 22:10:00|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1694729700000|2023-09-14 22:15:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1694731500000|2023-09-14 22:45:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1694731800000|2023-09-14 22:50:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1694732700000|2023-09-14 23:05:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1694735100000|2023-09-14 23:45:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1694736300000|2023-09-15 00:05:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1694736600000|2023-09-15 00:10:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1694736900000|2023-09-15 00:15:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1694737500000|2023-09-15 00:25:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1694737800000|2023-09-15 00:30:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1694739300000|2023-09-15 00:55:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1694739600000|2023-09-15 01:00:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1694739900000|2023-09-15 01:05:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1694740800000|2023-09-15 01:20:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1694741400000|2023-09-15 01:30:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1694741700000|2023-09-15 01:35:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1694742000000|2023-09-15 01:40:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1694742300000|2023-09-15 01:45:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1694742900000|2023-09-15 01:55:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1694743200000|2023-09-15 02:00:00|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1694743500000|2023-09-15 02:05:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1694743800000|2023-09-15 02:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1694744100000|2023-09-15 02:15:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1694744400000|2023-09-15 02:20:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1694745000000|2023-09-15 02:30:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1694746800000|2023-09-15 03:00:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1694747100000|2023-09-15 03:05:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694747400000|2023-09-15 03:10:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694748000000|2023-09-15 03:20:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1694748600000|2023-09-15 03:30:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1694749500000|2023-09-15 03:45:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694749800000|2023-09-15 03:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694750100000|2023-09-15 03:55:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694750400000|2023-09-15 04:00:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1694750700000|2023-09-15 04:05:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694751000000|2023-09-15 04:10:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694751300000|2023-09-15 04:15:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694752800000|2023-09-15 04:40:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694754300000|2023-09-15 05:05:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694754600000|2023-09-15 05:10:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694755500000|2023-09-15 05:25:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694756100000|2023-09-15 05:35:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1694756400000|2023-09-15 05:40:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694757600000|2023-09-15 06:00:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1694757900000|2023-09-15 06:05:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694758500000|2023-09-15 06:15:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1694759400000|2023-09-15 06:30:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694760300000|2023-09-15 06:45:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694760600000|2023-09-15 06:50:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694760900000|2023-09-15 06:55:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694761200000|2023-09-15 07:00:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694761500000|2023-09-15 07:05:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694761800000|2023-09-15 07:10:00|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1694762100000|2023-09-15 07:15:00|3.68|2.28|3.77|2.37|3.77|2.37|3.67|2.27|0
1694762400000|2023-09-15 07:20:00|3.71|2.31|3.67|2.27|3.71|2.31|3.6|2.2|0
1694762700000|2023-09-15 07:25:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1694763000000|2023-09-15 07:30:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1694763300000|2023-09-15 07:35:00|3.69|2.29|3.69|2.29|3.69|2.29|3.67|2.27|0
1694763600000|2023-09-15 07:40:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694763900000|2023-09-15 07:45:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1694764200000|2023-09-15 07:50:00|3.68|2.28|3.69|2.29|3.7|2.3|3.67|2.27|0
1694764500000|2023-09-15 07:55:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1694764800000|2023-09-15 08:00:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1694765100000|2023-09-15 08:05:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1694765400000|2023-09-15 08:10:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694765700000|2023-09-15 08:15:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1694766000000|2023-09-15 08:20:00|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1694766300000|2023-09-15 08:25:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694766600000|2023-09-15 08:30:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694766900000|2023-09-15 08:35:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1694767200000|2023-09-15 08:40:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694767500000|2023-09-15 08:45:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694767800000|2023-09-15 08:50:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694768400000|2023-09-15 09:00:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1694768700000|2023-09-15 09:05:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694769000000|2023-09-15 09:10:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1694769600000|2023-09-15 09:20:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694769900000|2023-09-15 09:25:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1694770200000|2023-09-15 09:30:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1694770500000|2023-09-15 09:35:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1694770800000|2023-09-15 09:40:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1694771100000|2023-09-15 09:45:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1694771400000|2023-09-15 09:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694771700000|2023-09-15 09:55:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1694772000000|2023-09-15 10:00:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1694772300000|2023-09-15 10:05:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1694772600000|2023-09-15 10:10:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1694773500000|2023-09-15 10:25:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1694774700000|2023-09-15 10:45:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1694775000000|2023-09-15 10:50:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1694775300000|2023-09-15 10:55:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1694775600000|2023-09-15 11:00:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1694775900000|2023-09-15 11:05:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1694776200000|2023-09-15 11:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1694776500000|2023-09-15 11:15:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1694776800000|2023-09-15 11:20:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1694777100000|2023-09-15 11:25:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1694777400000|2023-09-15 11:30:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1694778300000|2023-09-15 11:45:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1694778600000|2023-09-15 11:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694778900000|2023-09-15 11:55:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694779200000|2023-09-15 12:00:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1694779500000|2023-09-15 12:05:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1694779800000|2023-09-15 12:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1694780400000|2023-09-15 12:20:00|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1694780700000|2023-09-15 12:25:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1694781000000|2023-09-15 12:30:00|3.69|2.29|3.66|2.26|3.69|2.29|3.65|2.25|0
1694781300000|2023-09-15 12:35:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1694781600000|2023-09-15 12:40:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1694781900000|2023-09-15 12:45:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1694782200000|2023-09-15 12:50:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1694782500000|2023-09-15 12:55:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1694782800000|2023-09-15 13:00:00|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1694783100000|2023-09-15 13:05:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1694783400000|2023-09-15 13:10:00|3.7|2.3|3.7|2.3|3.71|2.31|3.62|2.22|0
1694783700000|2023-09-15 13:15:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1694784000000|2023-09-15 13:20:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1694784300000|2023-09-15 13:25:00|3.71|2.31|3.75|2.35|3.77|2.37|3.71|2.31|0
1694784600000|2023-09-15 13:30:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1694784900000|2023-09-15 13:35:00|3.75|2.35|3.68|2.28|3.76|2.36|3.67|2.27|0
1694785200000|2023-09-15 13:40:00|3.67|2.27|3.7|2.3|3.71|2.31|3.67|2.27|0
1694785500000|2023-09-15 13:45:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1694785800000|2023-09-15 13:50:00|3.7|2.3|3.7|2.3|3.72|2.32|3.7|2.3|0
1694786100000|2023-09-15 13:55:00|3.69|2.29|3.68|2.28|3.73|2.33|3.64|2.24|0
1694786400000|2023-09-15 14:00:00|3.67|2.27|3.7|2.3|3.71|2.31|3.66|2.26|0
1694786700000|2023-09-15 14:05:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1694787000000|2023-09-15 14:10:00|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1694787300000|2023-09-15 14:15:00|3.75|2.35|3.73|2.33|3.76|2.36|3.72|2.32|0
1694787600000|2023-09-15 14:20:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1694787900000|2023-09-15 14:25:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1694788200000|2023-09-15 14:30:00|3.74|2.34|3.69|2.29|3.75|2.35|3.69|2.29|0
1694788500000|2023-09-15 14:35:00|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1694788800000|2023-09-15 14:40:00|3.7|2.3|3.72|2.32|3.72|2.32|3.69|2.29|0
1694789100000|2023-09-15 14:45:00|3.71|2.31|4.36|2.96|4.36|2.96|3.7|2.3|0
1694789400000|2023-09-15 14:50:00|4.37|2.97|4.09|2.69|4.42|3.02|4.09|2.69|0
1694789700000|2023-09-15 14:55:00|4.1|2.7|3.98|2.58|4.1|2.7|3.95|2.55|0
1694790000000|2023-09-15 15:00:00|3.97|2.57|4|2.6|4|2.6|3.8|2.4|0
1694790300000|2023-09-15 15:05:00|3.99|2.59|3.98|2.58|4.01|2.61|3.98|2.58|0
1694790600000|2023-09-15 15:10:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1694790900000|2023-09-15 15:15:00|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1694791200000|2023-09-15 15:20:00|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1694791500000|2023-09-15 15:25:00|3.95|2.55|3.93|2.53|3.96|2.56|3.93|2.53|0
1694791800000|2023-09-15 15:30:00|3.94|2.54|3.95|2.55|3.95|2.55|3.92|2.52|0
1694792100000|2023-09-15 15:35:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1694792400000|2023-09-15 15:40:00|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1694792700000|2023-09-15 15:45:00|3.93|2.53|3.92|2.52|3.94|2.54|3.91|2.51|0
1694793000000|2023-09-15 15:50:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1694793300000|2023-09-15 15:55:00|3.92|2.52|3.92|2.52|3.95|2.55|3.92|2.52|0
1694793600000|2023-09-15 16:00:00|3.91|2.51|3.91|2.51|3.93|2.53|3.91|2.51|0
1694793900000|2023-09-15 16:05:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1694794200000|2023-09-15 16:10:00|3.91|2.51|3.92|2.52|3.94|2.54|3.91|2.51|0
1694794500000|2023-09-15 16:15:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1694794800000|2023-09-15 16:20:00|3.91|2.51|3.91|2.51|3.93|2.53|3.91|2.51|0
1694795100000|2023-09-15 16:25:00|3.92|2.52|3.93|2.53|3.94|2.54|3.91|2.51|0
1694795400000|2023-09-15 16:30:00|3.94|2.54|3.92|2.52|3.94|2.54|3.91|2.51|0
1694795700000|2023-09-15 16:35:00|3.91|2.51|3.91|2.51|3.93|2.53|3.91|2.51|0
1694796000000|2023-09-15 16:40:00|3.9|2.5|3.91|2.51|3.92|2.52|3.9|2.5|0
1694796300000|2023-09-15 16:45:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1694796600000|2023-09-15 16:50:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1694796900000|2023-09-15 16:55:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1694797200000|2023-09-15 17:00:00|3.92|2.52|3.95|2.55|3.95|2.55|3.91|2.51|0
1694797500000|2023-09-15 17:05:00|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1694797800000|2023-09-15 17:10:00|3.98|2.58|3.98|2.58|4|2.6|3.97|2.57|0
1694798100000|2023-09-15 17:15:00|3.99|2.59|4.01|2.61|4.01|2.61|3.98|2.58|0
1694798400000|2023-09-15 17:20:00|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1694798700000|2023-09-15 17:25:00|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1694799000000|2023-09-15 17:30:00|4.04|2.64|4.03|2.63|4.06|2.66|4.02|2.62|0
1694799300000|2023-09-15 17:35:00|4.02|2.62|4|2.6|4.03|2.63|4|2.6|0
1694799600000|2023-09-15 17:40:00|4.01|2.61|3.99|2.59|4.01|2.61|3.98|2.58|0
1694799900000|2023-09-15 17:45:00|3.98|2.58|3.99|2.59|4|2.6|3.98|2.58|0
1694800200000|2023-09-15 17:50:00|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1694800500000|2023-09-15 17:55:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1694800800000|2023-09-15 18:00:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1694801100000|2023-09-15 18:05:00|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1694801400000|2023-09-15 18:10:00|4.03|2.63|4.03|2.63|4.03|2.63|4.01|2.61|0
1694801700000|2023-09-15 18:15:00|4.02|2.62|4.02|2.62|4.04|2.64|4.02|2.62|0
1694802000000|2023-09-15 18:20:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1694802300000|2023-09-15 18:25:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1694802600000|2023-09-15 18:30:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1694802900000|2023-09-15 18:35:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1694803200000|2023-09-15 18:40:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1694803500000|2023-09-15 18:45:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1694803800000|2023-09-15 18:50:00|4.01|2.61|4.02|2.62|4.03|2.63|4|2.6|0
1694804100000|2023-09-15 18:55:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1694804400000|2023-09-15 19:00:00|4|2.6|4.02|2.62|4.03|2.63|4|2.6|0
1694804700000|2023-09-15 19:05:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1694805000000|2023-09-15 19:10:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1694805300000|2023-09-15 19:15:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1694805600000|2023-09-15 19:20:00|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1694805900000|2023-09-15 19:25:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1694806200000|2023-09-15 19:30:00|4.01|2.61|4.01|2.61|4.02|2.62|3.99|2.59|0
1694806500000|2023-09-15 19:35:00|4.02|2.62|4.04|2.64|4.05|2.65|4.01|2.61|0
1694806800000|2023-09-15 19:40:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1694807100000|2023-09-15 19:45:00|4.05|2.65|4.04|2.64|4.05|2.65|4.02|2.62|0
1694807400000|2023-09-15 19:50:00|4.05|2.65|4.04|2.64|4.05|2.65|4.02|2.62|0
1694807700000|2023-09-15 19:55:00|4.03|2.63|4.03|2.63|4.05|2.65|4.02|2.62|0
1694808000000|2023-09-15 20:00:00|4.02|2.62|4.04|2.64|4.04|2.64|4.01|2.61|0
1694808300000|2023-09-15 20:05:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1694808600000|2023-09-15 20:10:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1694999700000|2023-09-18 01:15:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1695000000000|2023-09-18 01:20:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1695000600000|2023-09-18 01:30:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1695000900000|2023-09-18 01:35:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1695001200000|2023-09-18 01:40:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1695002100000|2023-09-18 01:55:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1695002400000|2023-09-18 02:00:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1695002700000|2023-09-18 02:05:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1695003000000|2023-09-18 02:10:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1695003300000|2023-09-18 02:15:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1695003600000|2023-09-18 02:20:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1695004200000|2023-09-18 02:30:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1695004500000|2023-09-18 02:35:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1695004800000|2023-09-18 02:40:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1695005400000|2023-09-18 02:50:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1695005700000|2023-09-18 02:55:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1695006000000|2023-09-18 03:00:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1695006300000|2023-09-18 03:05:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1695006600000|2023-09-18 03:10:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1695007800000|2023-09-18 03:30:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1695008400000|2023-09-18 03:40:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1695009000000|2023-09-18 03:50:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1695009600000|2023-09-18 04:00:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1695011100000|2023-09-18 04:25:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1695011400000|2023-09-18 04:30:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1695011700000|2023-09-18 04:35:00|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1695013200000|2023-09-18 05:00:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1695013800000|2023-09-18 05:10:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1695014100000|2023-09-18 05:15:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1695014400000|2023-09-18 05:20:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1695015000000|2023-09-18 05:30:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1695015600000|2023-09-18 05:40:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1695015900000|2023-09-18 05:45:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1695016800000|2023-09-18 06:00:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1695017100000|2023-09-18 06:05:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1695017400000|2023-09-18 06:10:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1695018000000|2023-09-18 06:20:00|3.86|2.46|4.28|2.88|4.28|2.88|3.85|2.45|0
1695018600000|2023-09-18 06:30:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1695018900000|2023-09-18 06:35:00|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1695019500000|2023-09-18 06:45:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1695019800000|2023-09-18 06:50:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1695020100000|2023-09-18 06:55:00|4.53|3.13|4.41|3.01|4.66|3.26|4.41|3.01|0
1695020400000|2023-09-18 07:00:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695020700000|2023-09-18 07:05:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1695021000000|2023-09-18 07:10:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1695021300000|2023-09-18 07:15:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1695021600000|2023-09-18 07:20:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1695021900000|2023-09-18 07:25:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695022200000|2023-09-18 07:30:00|4.4|3|4.38|2.98|4.41|3.01|4.38|2.98|0
1695022500000|2023-09-18 07:35:00|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1695022800000|2023-09-18 07:40:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695023100000|2023-09-18 07:45:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695023400000|2023-09-18 07:50:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695023700000|2023-09-18 07:55:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1695024000000|2023-09-18 08:00:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695024300000|2023-09-18 08:05:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695024600000|2023-09-18 08:10:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1695024900000|2023-09-18 08:15:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695025500000|2023-09-18 08:25:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695025800000|2023-09-18 08:30:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1695026100000|2023-09-18 08:35:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695026400000|2023-09-18 08:40:00|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1695027000000|2023-09-18 08:50:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695027300000|2023-09-18 08:55:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1695027600000|2023-09-18 09:00:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1695027900000|2023-09-18 09:05:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1695028200000|2023-09-18 09:10:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695028800000|2023-09-18 09:20:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1695029400000|2023-09-18 09:30:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695029700000|2023-09-18 09:35:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1695030000000|2023-09-18 09:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1695030300000|2023-09-18 09:45:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1695030600000|2023-09-18 09:50:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1695030900000|2023-09-18 09:55:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695031200000|2023-09-18 10:00:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695031500000|2023-09-18 10:05:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695031800000|2023-09-18 10:10:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1695032100000|2023-09-18 10:15:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1695032400000|2023-09-18 10:20:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1695033000000|2023-09-18 10:30:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695033300000|2023-09-18 10:35:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695033600000|2023-09-18 10:40:00|4.41|3.01|4.39|2.99|4.41|3.01|4.35|2.95|0
1695033900000|2023-09-18 10:45:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1695034200000|2023-09-18 10:50:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1695034500000|2023-09-18 10:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1695034800000|2023-09-18 11:00:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695035100000|2023-09-18 11:05:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695035400000|2023-09-18 11:10:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695035700000|2023-09-18 11:15:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695036000000|2023-09-18 11:20:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1695036300000|2023-09-18 11:25:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695036600000|2023-09-18 11:30:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1695036900000|2023-09-18 11:35:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1695037200000|2023-09-18 11:40:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1695037500000|2023-09-18 11:45:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1695037800000|2023-09-18 11:50:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695038100000|2023-09-18 11:55:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1695038400000|2023-09-18 12:00:00|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1695038700000|2023-09-18 12:05:00|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1695039000000|2023-09-18 12:10:00|4.46|3.06|4.46|3.06|4.48|3.08|4.45|3.05|0
1695039300000|2023-09-18 12:15:00|4.45|3.05|4.43|3.03|4.46|3.06|4.35|2.95|0
1695039600000|2023-09-18 12:20:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1695039900000|2023-09-18 12:25:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1695040200000|2023-09-18 12:30:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1695040500000|2023-09-18 12:35:00|4.43|3.03|4.42|3.02|4.44|3.04|4.41|3.01|0
1695040800000|2023-09-18 12:40:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1695041100000|2023-09-18 12:45:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695041400000|2023-09-18 12:50:00|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1695041700000|2023-09-18 12:55:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1695042000000|2023-09-18 13:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1695042300000|2023-09-18 13:05:00|4.43|3.03|4.46|3.06|4.46|3.06|4.42|3.02|0
1695042600000|2023-09-18 13:10:00|4.45|3.05|4.5|3.1|4.51|3.11|4.44|3.04|0
1695042900000|2023-09-18 13:15:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1695043200000|2023-09-18 13:20:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1695043500000|2023-09-18 13:25:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1695043800000|2023-09-18 13:30:00|4.48|3.08|4.46|3.06|4.51|3.11|4.45|3.05|0
1695044100000|2023-09-18 13:35:00|4.45|3.05|4.46|3.06|4.46|3.06|4.43|3.03|0
1695044400000|2023-09-18 13:40:00|4.45|3.05|4.5|3.1|4.52|3.12|4.44|3.04|0
1695044700000|2023-09-18 13:45:00|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1695045000000|2023-09-18 13:50:00|4.5|3.1|4.49|3.09|4.51|3.11|4.46|3.06|0
1695045300000|2023-09-18 13:55:00|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1695045600000|2023-09-18 14:00:00|4.49|3.09|4.48|3.08|4.49|3.09|4.46|3.06|0
1695045900000|2023-09-18 14:05:00|4.49|3.09|4.47|3.07|4.51|3.11|4.47|3.07|0
1695046200000|2023-09-18 14:10:00|4.46|3.06|4.46|3.06|4.47|3.07|4.43|3.03|0
1695046500000|2023-09-18 14:15:00|4.51|3.11|4.44|3.04|4.51|3.11|4.43|3.03|0
1695046800000|2023-09-18 14:20:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1695047100000|2023-09-18 14:25:00|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1695047400000|2023-09-18 14:30:00|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1695047700000|2023-09-18 14:35:00|4.42|3.02|4.45|3.05|4.47|3.07|4.41|3.01|0
1695048000000|2023-09-18 14:40:00|4.46|3.06|4.38|2.98|4.47|3.07|4.38|2.98|0
1695048300000|2023-09-18 14:45:00|4.37|2.97|4.4|3|4.44|3.04|4.37|2.97|0
1695048600000|2023-09-18 14:50:00|4.41|3.01|4.4|3|4.42|3.02|4.39|2.99|0
1695048900000|2023-09-18 14:55:00|4.39|2.99|4.39|2.99|4.39|2.99|4.37|2.97|0
1695049200000|2023-09-18 15:00:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1695049500000|2023-09-18 15:05:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1695049800000|2023-09-18 15:10:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1695050100000|2023-09-18 15:15:00|4.41|3.01|4.38|2.98|4.41|3.01|4.37|2.97|0
1695050400000|2023-09-18 15:20:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1695050700000|2023-09-18 15:25:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1695051000000|2023-09-18 15:30:00|4.35|2.95|4.34|2.94|4.36|2.96|4.32|2.92|0
1695051300000|2023-09-18 15:35:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1695051600000|2023-09-18 15:40:00|4.33|2.93|4.32|2.92|4.34|2.94|4.3|2.9|0
1695051900000|2023-09-18 15:45:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695052200000|2023-09-18 15:50:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695052500000|2023-09-18 15:55:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1695052800000|2023-09-18 16:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695053100000|2023-09-18 16:05:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695053400000|2023-09-18 16:10:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695053700000|2023-09-18 16:15:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1695054000000|2023-09-18 16:20:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695054300000|2023-09-18 16:25:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1695054600000|2023-09-18 16:30:00|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1695054900000|2023-09-18 16:35:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1695055200000|2023-09-18 16:40:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695055500000|2023-09-18 16:45:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695055800000|2023-09-18 16:50:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695056100000|2023-09-18 16:55:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1695056400000|2023-09-18 17:00:00|4.31|2.91|4.31|2.91|4.32|2.92|4.3|2.9|0
1695056700000|2023-09-18 17:05:00|4.32|2.92|4.33|2.93|4.33|2.93|4.31|2.91|0
1695057000000|2023-09-18 17:10:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695057300000|2023-09-18 17:15:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695057600000|2023-09-18 17:20:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1695057900000|2023-09-18 17:25:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695058200000|2023-09-18 17:30:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1695058500000|2023-09-18 17:35:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695058800000|2023-09-18 17:40:00|4.32|2.92|4.26|2.86|4.36|2.96|4.25|2.85|0
1695059100000|2023-09-18 17:45:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695059400000|2023-09-18 17:50:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1695060000000|2023-09-18 18:00:00|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1695060300000|2023-09-18 18:05:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1695060600000|2023-09-18 18:10:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1695060900000|2023-09-18 18:15:00|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1695061200000|2023-09-18 18:20:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1695061500000|2023-09-18 18:25:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1695061800000|2023-09-18 18:30:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1695062100000|2023-09-18 18:35:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1695062400000|2023-09-18 18:40:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1695062700000|2023-09-18 18:45:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1695063000000|2023-09-18 18:50:00|4.3|2.9|4.34|2.94|4.35|2.95|4.29|2.89|0
1695063300000|2023-09-18 18:55:00|4.35|2.95|4.32|2.92|4.35|2.95|4.32|2.92|0
1695063600000|2023-09-18 19:00:00|4.33|2.93|4.33|2.93|4.34|2.94|4.32|2.92|0
1695063900000|2023-09-18 19:05:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1695064200000|2023-09-18 19:10:00|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1695064500000|2023-09-18 19:15:00|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1695064800000|2023-09-18 19:20:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1695065100000|2023-09-18 19:25:00|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1695065400000|2023-09-18 19:30:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1695065700000|2023-09-18 19:35:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1695066000000|2023-09-18 19:40:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1695066300000|2023-09-18 19:45:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1695066600000|2023-09-18 19:50:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695066900000|2023-09-18 19:55:00|4.33|2.93|4.23|2.83|4.34|2.94|4.23|2.83|0
1695067200000|2023-09-18 20:00:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1695067500000|2023-09-18 20:05:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1695067800000|2023-09-18 20:10:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1695068100000|2023-09-18 20:15:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1695068400000|2023-09-18 20:20:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1695069900000|2023-09-18 20:45:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1695070500000|2023-09-18 20:55:00|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1695072300000|2023-09-18 21:25:00|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1695072600000|2023-09-18 21:30:00|4.38|2.78|4.38|2.78|4.39|2.79|4.38|2.78|0
1695074400000|2023-09-18 22:00:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1695074700000|2023-09-18 22:05:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1695075000000|2023-09-18 22:10:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1695075300000|2023-09-18 22:15:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695075600000|2023-09-18 22:20:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695075900000|2023-09-18 22:25:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1695076200000|2023-09-18 22:30:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1695077700000|2023-09-18 22:55:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695078000000|2023-09-18 23:00:00|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1695078300000|2023-09-18 23:05:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1695078600000|2023-09-18 23:10:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1695078900000|2023-09-18 23:15:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695079200000|2023-09-18 23:20:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1695079500000|2023-09-18 23:25:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1695080400000|2023-09-18 23:40:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695080700000|2023-09-18 23:45:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1695081300000|2023-09-18 23:55:00|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1695081600000|2023-09-19 00:00:00|4.37|2.77|4.36|2.76|4.37|2.77|4.35|2.75|0
1695081900000|2023-09-19 00:05:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082200000|2023-09-19 00:10:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082500000|2023-09-19 00:15:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082800000|2023-09-19 00:20:00|4.35|2.75|4.41|2.81|4.45|2.85|4.35|2.75|0
1695083400000|2023-09-19 00:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695083700000|2023-09-19 00:35:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695084000000|2023-09-19 00:40:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1695084600000|2023-09-19 00:50:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695084900000|2023-09-19 00:55:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695085200000|2023-09-19 01:00:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695085800000|2023-09-19 01:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1695086100000|2023-09-19 01:15:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695086700000|2023-09-19 01:25:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695087300000|2023-09-19 01:35:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695087600000|2023-09-19 01:40:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695088200000|2023-09-19 01:50:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695088500000|2023-09-19 01:55:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1695089400000|2023-09-19 02:10:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695089700000|2023-09-19 02:15:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695090000000|2023-09-19 02:20:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695091200000|2023-09-19 02:40:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695092100000|2023-09-19 02:55:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695093300000|2023-09-19 03:15:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695094200000|2023-09-19 03:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695094500000|2023-09-19 03:35:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695094800000|2023-09-19 03:40:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695095100000|2023-09-19 03:45:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695097800000|2023-09-19 04:30:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695098100000|2023-09-19 04:35:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1695098400000|2023-09-19 04:40:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1695099600000|2023-09-19 05:00:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695099900000|2023-09-19 05:05:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695100500000|2023-09-19 05:15:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695100800000|2023-09-19 05:20:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1695101400000|2023-09-19 05:30:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695102300000|2023-09-19 05:45:00|4.35|2.95|4.31|2.91|4.36|2.96|4.31|2.91|0
1695102600000|2023-09-19 05:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103200000|2023-09-19 06:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103500000|2023-09-19 06:05:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103800000|2023-09-19 06:10:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1695104100000|2023-09-19 06:15:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695104400000|2023-09-19 06:20:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695105300000|2023-09-19 06:35:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695105900000|2023-09-19 06:45:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695106200000|2023-09-19 06:50:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695106500000|2023-09-19 06:55:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695106800000|2023-09-19 07:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1695107100000|2023-09-19 07:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695107400000|2023-09-19 07:10:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1695107700000|2023-09-19 07:15:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1695108000000|2023-09-19 07:20:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1695108300000|2023-09-19 07:25:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695108600000|2023-09-19 07:30:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695108900000|2023-09-19 07:35:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1695109200000|2023-09-19 07:40:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1695109500000|2023-09-19 07:45:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1695109800000|2023-09-19 07:50:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695110400000|2023-09-19 08:00:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1695110700000|2023-09-19 08:05:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111000000|2023-09-19 08:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1695111300000|2023-09-19 08:15:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111600000|2023-09-19 08:20:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111900000|2023-09-19 08:25:00|4.24|2.84|4.23|2.83|4.28|2.88|4.23|2.83|0
1695113100000|2023-09-19 08:45:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1695113700000|2023-09-19 08:55:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1695114000000|2023-09-19 09:00:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1695114600000|2023-09-19 09:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1695114900000|2023-09-19 09:15:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1695115200000|2023-09-19 09:20:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1695115500000|2023-09-19 09:25:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695115800000|2023-09-19 09:30:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695116100000|2023-09-19 09:35:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695116400000|2023-09-19 09:40:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695116700000|2023-09-19 09:45:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695117600000|2023-09-19 10:00:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695117900000|2023-09-19 10:05:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695118500000|2023-09-19 10:15:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695118800000|2023-09-19 10:20:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695119100000|2023-09-19 10:25:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1695119400000|2023-09-19 10:30:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695119700000|2023-09-19 10:35:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695120300000|2023-09-19 10:45:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695120600000|2023-09-19 10:50:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695120900000|2023-09-19 10:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695121200000|2023-09-19 11:00:00|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1695121500000|2023-09-19 11:05:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695121800000|2023-09-19 11:10:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1695122400000|2023-09-19 11:20:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695123300000|2023-09-19 11:35:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1695123600000|2023-09-19 11:40:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695123900000|2023-09-19 11:45:00|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1695124800000|2023-09-19 12:00:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695125100000|2023-09-19 12:05:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1695125400000|2023-09-19 12:10:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1695125700000|2023-09-19 12:15:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695126000000|2023-09-19 12:20:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695126300000|2023-09-19 12:25:00|4.23|2.83|4.27|2.87|4.27|2.87|4.23|2.83|0
1695126600000|2023-09-19 12:30:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1695126900000|2023-09-19 12:35:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1695127200000|2023-09-19 12:40:00|4.3|2.9|4.32|2.92|4.32|2.92|4.29|2.89|0
1695127500000|2023-09-19 12:45:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695127800000|2023-09-19 12:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695128100000|2023-09-19 12:55:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695128400000|2023-09-19 13:00:00|4.33|2.93|4.35|2.95|4.35|2.95|4.32|2.92|0
1695128700000|2023-09-19 13:05:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695129000000|2023-09-19 13:10:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695129300000|2023-09-19 13:15:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1695129600000|2023-09-19 13:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1695129900000|2023-09-19 13:25:00|4.36|2.96|4.37|2.97|4.38|2.98|4.35|2.95|0
1695130200000|2023-09-19 13:30:00|4.36|2.96|4.36|2.96|4.39|2.99|4.35|2.95|0
1695130500000|2023-09-19 13:35:00|4.35|2.95|4.35|2.95|4.37|2.97|4.35|2.95|0
1695130800000|2023-09-19 13:40:00|4.36|2.96|4.32|2.92|4.36|2.96|4.25|2.85|0
1695131100000|2023-09-19 13:45:00|4.31|2.91|4.31|2.91|4.32|2.92|4.29|2.89|0
1695131400000|2023-09-19 13:50:00|4.32|2.92|4.33|2.93|4.34|2.94|4.31|2.91|0
1695131700000|2023-09-19 13:55:00|4.34|2.94|4.36|2.96|4.36|2.96|4.32|2.92|0
1695132000000|2023-09-19 14:00:00|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1695132300000|2023-09-19 14:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1695132600000|2023-09-19 14:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1695132900000|2023-09-19 14:15:00|4.41|3.01|4.41|3.01|4.45|3.05|4.4|3|0
1695133200000|2023-09-19 14:20:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1695133500000|2023-09-19 14:25:00|4.39|2.99|4.4|3|4.42|3.02|4.39|2.99|0
1695133800000|2023-09-19 14:30:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1695134100000|2023-09-19 14:35:00|4.43|3.03|4.47|3.07|4.47|3.07|4.43|3.03|0
1695134400000|2023-09-19 14:40:00|4.48|3.08|4.38|2.98|4.49|3.09|4.38|2.98|0
1695134700000|2023-09-19 14:45:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1695135000000|2023-09-19 14:50:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695135300000|2023-09-19 14:55:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695135600000|2023-09-19 15:00:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1695135900000|2023-09-19 15:05:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695136200000|2023-09-19 15:10:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1695136500000|2023-09-19 15:15:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695136800000|2023-09-19 15:20:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695137100000|2023-09-19 15:25:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695137400000|2023-09-19 15:30:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1695137700000|2023-09-19 15:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695138000000|2023-09-19 15:40:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1695138300000|2023-09-19 15:45:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695138600000|2023-09-19 15:50:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1695138900000|2023-09-19 15:55:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1695139200000|2023-09-19 16:00:00|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1695139500000|2023-09-19 16:05:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1695139800000|2023-09-19 16:10:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1695140100000|2023-09-19 16:15:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695140400000|2023-09-19 16:20:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1695140700000|2023-09-19 16:25:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695141000000|2023-09-19 16:30:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695141300000|2023-09-19 16:35:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1695141600000|2023-09-19 16:40:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1695141900000|2023-09-19 16:45:00|4.43|3.03|4.43|3.03|4.45|3.05|4.42|3.02|0
1695142200000|2023-09-19 16:50:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695142500000|2023-09-19 16:55:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695142800000|2023-09-19 17:00:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695143100000|2023-09-19 17:05:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1695143400000|2023-09-19 17:10:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695143700000|2023-09-19 17:15:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1695144000000|2023-09-19 17:20:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1695144300000|2023-09-19 17:25:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1695144600000|2023-09-19 17:30:00|4.35|2.95|4.27|2.87|4.35|2.95|4.27|2.87|0
1695144900000|2023-09-19 17:35:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1695145200000|2023-09-19 17:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1695145500000|2023-09-19 17:45:00|4.25|2.85|4.22|2.82|4.26|2.86|4.21|2.81|0
1695145800000|2023-09-19 17:50:00|4.21|2.81|4.21|2.81|4.23|2.83|4.21|2.81|0
1695146100000|2023-09-19 17:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695146400000|2023-09-19 18:00:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1695146700000|2023-09-19 18:05:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695147000000|2023-09-19 18:10:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1695147300000|2023-09-19 18:15:00|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1695147600000|2023-09-19 18:20:00|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1695147900000|2023-09-19 18:25:00|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1695148200000|2023-09-19 18:30:00|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1695148500000|2023-09-19 18:35:00|4.18|2.78|4.15|2.75|4.18|2.78|4.13|2.73|0
1695148800000|2023-09-19 18:40:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1695149100000|2023-09-19 18:45:00|4.16|2.76|4.24|2.84|4.36|2.96|4.15|2.75|0
1695149400000|2023-09-19 18:50:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1695149700000|2023-09-19 18:55:00|4.27|2.87|4.29|2.89|4.29|2.89|4.26|2.86|0
1695150000000|2023-09-19 19:00:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1695150300000|2023-09-19 19:05:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1695150600000|2023-09-19 19:10:00|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1695150900000|2023-09-19 19:15:00|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1695151200000|2023-09-19 19:20:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1695151500000|2023-09-19 19:25:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1695151800000|2023-09-19 19:30:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1695152100000|2023-09-19 19:35:00|4.25|2.85|4.25|2.85|4.27|2.87|4.25|2.85|0
1695152400000|2023-09-19 19:40:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1695152700000|2023-09-19 19:45:00|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1695153000000|2023-09-19 19:50:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1695153300000|2023-09-19 19:55:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1695153600000|2023-09-19 20:00:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1695153900000|2023-09-19 20:05:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1695154500000|2023-09-19 20:15:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1695154800000|2023-09-19 20:20:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695155100000|2023-09-19 20:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1695155400000|2023-09-19 20:30:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1695160200000|2023-09-19 21:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695160800000|2023-09-19 22:00:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695161100000|2023-09-19 22:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1695162600000|2023-09-19 22:30:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1695164400000|2023-09-19 23:00:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695164700000|2023-09-19 23:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695165300000|2023-09-19 23:15:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695165600000|2023-09-19 23:20:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1695166800000|2023-09-19 23:40:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1695081600000|2023-09-19 00:00:00|4.37|2.77|4.36|2.76|4.37|2.77|4.35|2.75|0
1695081900000|2023-09-19 00:05:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082200000|2023-09-19 00:10:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082500000|2023-09-19 00:15:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1695082800000|2023-09-19 00:20:00|4.35|2.75|4.41|2.81|4.45|2.85|4.35|2.75|0
1695083400000|2023-09-19 00:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695083700000|2023-09-19 00:35:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695084000000|2023-09-19 00:40:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1695084600000|2023-09-19 00:50:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695084900000|2023-09-19 00:55:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695085200000|2023-09-19 01:00:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695085800000|2023-09-19 01:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1695086100000|2023-09-19 01:15:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695086700000|2023-09-19 01:25:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695087300000|2023-09-19 01:35:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695087600000|2023-09-19 01:40:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695088200000|2023-09-19 01:50:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695088500000|2023-09-19 01:55:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1695089400000|2023-09-19 02:10:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695089700000|2023-09-19 02:15:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695090000000|2023-09-19 02:20:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695091200000|2023-09-19 02:40:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695092100000|2023-09-19 02:55:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695093300000|2023-09-19 03:15:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1695094200000|2023-09-19 03:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695094500000|2023-09-19 03:35:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695094800000|2023-09-19 03:40:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695095100000|2023-09-19 03:45:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695097800000|2023-09-19 04:30:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695098100000|2023-09-19 04:35:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1695098400000|2023-09-19 04:40:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1695099600000|2023-09-19 05:00:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695099900000|2023-09-19 05:05:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695100500000|2023-09-19 05:15:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1695100800000|2023-09-19 05:20:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1695101400000|2023-09-19 05:30:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695102300000|2023-09-19 05:45:00|4.35|2.95|4.31|2.91|4.36|2.96|4.31|2.91|0
1695102600000|2023-09-19 05:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103200000|2023-09-19 06:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103500000|2023-09-19 06:05:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695103800000|2023-09-19 06:10:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1695104100000|2023-09-19 06:15:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695104400000|2023-09-19 06:20:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695105300000|2023-09-19 06:35:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1695105900000|2023-09-19 06:45:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695106200000|2023-09-19 06:50:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695106500000|2023-09-19 06:55:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695106800000|2023-09-19 07:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1695107100000|2023-09-19 07:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695107400000|2023-09-19 07:10:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1695107700000|2023-09-19 07:15:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1695108000000|2023-09-19 07:20:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1695108300000|2023-09-19 07:25:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695108600000|2023-09-19 07:30:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695108900000|2023-09-19 07:35:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1695109200000|2023-09-19 07:40:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1695109500000|2023-09-19 07:45:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1695109800000|2023-09-19 07:50:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695110400000|2023-09-19 08:00:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1695110700000|2023-09-19 08:05:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111000000|2023-09-19 08:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1695111300000|2023-09-19 08:15:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111600000|2023-09-19 08:20:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695111900000|2023-09-19 08:25:00|4.24|2.84|4.23|2.83|4.28|2.88|4.23|2.83|0
1695113100000|2023-09-19 08:45:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1695113700000|2023-09-19 08:55:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1695114000000|2023-09-19 09:00:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1695114600000|2023-09-19 09:10:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1695114900000|2023-09-19 09:15:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1695115200000|2023-09-19 09:20:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1695115500000|2023-09-19 09:25:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695115800000|2023-09-19 09:30:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695116100000|2023-09-19 09:35:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695116400000|2023-09-19 09:40:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695116700000|2023-09-19 09:45:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695117600000|2023-09-19 10:00:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695117900000|2023-09-19 10:05:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695118500000|2023-09-19 10:15:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695118800000|2023-09-19 10:20:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695119100000|2023-09-19 10:25:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1695119400000|2023-09-19 10:30:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695119700000|2023-09-19 10:35:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695120300000|2023-09-19 10:45:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695120600000|2023-09-19 10:50:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1695120900000|2023-09-19 10:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695121200000|2023-09-19 11:00:00|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1695121500000|2023-09-19 11:05:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695121800000|2023-09-19 11:10:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1695122400000|2023-09-19 11:20:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695123300000|2023-09-19 11:35:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1695123600000|2023-09-19 11:40:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695123900000|2023-09-19 11:45:00|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1695124800000|2023-09-19 12:00:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695125100000|2023-09-19 12:05:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1695125400000|2023-09-19 12:10:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1695125700000|2023-09-19 12:15:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695126000000|2023-09-19 12:20:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695126300000|2023-09-19 12:25:00|4.23|2.83|4.27|2.87|4.27|2.87|4.23|2.83|0
1695126600000|2023-09-19 12:30:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1695126900000|2023-09-19 12:35:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1695127200000|2023-09-19 12:40:00|4.3|2.9|4.32|2.92|4.32|2.92|4.29|2.89|0
1695127500000|2023-09-19 12:45:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695127800000|2023-09-19 12:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695128100000|2023-09-19 12:55:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1695128400000|2023-09-19 13:00:00|4.33|2.93|4.35|2.95|4.35|2.95|4.32|2.92|0
1695128700000|2023-09-19 13:05:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695129000000|2023-09-19 13:10:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695129300000|2023-09-19 13:15:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1695129600000|2023-09-19 13:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1695129900000|2023-09-19 13:25:00|4.36|2.96|4.37|2.97|4.38|2.98|4.35|2.95|0
1695130200000|2023-09-19 13:30:00|4.36|2.96|4.36|2.96|4.39|2.99|4.35|2.95|0
1695130500000|2023-09-19 13:35:00|4.35|2.95|4.35|2.95|4.37|2.97|4.35|2.95|0
1695130800000|2023-09-19 13:40:00|4.36|2.96|4.32|2.92|4.36|2.96|4.25|2.85|0
1695131100000|2023-09-19 13:45:00|4.31|2.91|4.31|2.91|4.32|2.92|4.29|2.89|0
1695131400000|2023-09-19 13:50:00|4.32|2.92|4.33|2.93|4.34|2.94|4.31|2.91|0
1695131700000|2023-09-19 13:55:00|4.34|2.94|4.36|2.96|4.36|2.96|4.32|2.92|0
1695132000000|2023-09-19 14:00:00|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1695132300000|2023-09-19 14:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1695132600000|2023-09-19 14:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1695132900000|2023-09-19 14:15:00|4.41|3.01|4.41|3.01|4.45|3.05|4.4|3|0
1695133200000|2023-09-19 14:20:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1695133500000|2023-09-19 14:25:00|4.39|2.99|4.4|3|4.42|3.02|4.39|2.99|0
1695133800000|2023-09-19 14:30:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1695134100000|2023-09-19 14:35:00|4.43|3.03|4.47|3.07|4.47|3.07|4.43|3.03|0
1695134400000|2023-09-19 14:40:00|4.48|3.08|4.38|2.98|4.49|3.09|4.38|2.98|0
1695134700000|2023-09-19 14:45:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1695135000000|2023-09-19 14:50:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695135300000|2023-09-19 14:55:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695135600000|2023-09-19 15:00:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1695135900000|2023-09-19 15:05:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695136200000|2023-09-19 15:10:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1695136500000|2023-09-19 15:15:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695136800000|2023-09-19 15:20:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695137100000|2023-09-19 15:25:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695137400000|2023-09-19 15:30:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1695137700000|2023-09-19 15:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695138000000|2023-09-19 15:40:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1695138300000|2023-09-19 15:45:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695138600000|2023-09-19 15:50:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1695138900000|2023-09-19 15:55:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1695139200000|2023-09-19 16:00:00|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1695139500000|2023-09-19 16:05:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1695139800000|2023-09-19 16:10:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1695140100000|2023-09-19 16:15:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695140400000|2023-09-19 16:20:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1695140700000|2023-09-19 16:25:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695141000000|2023-09-19 16:30:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695141300000|2023-09-19 16:35:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1695141600000|2023-09-19 16:40:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1695141900000|2023-09-19 16:45:00|4.43|3.03|4.43|3.03|4.45|3.05|4.42|3.02|0
1695142200000|2023-09-19 16:50:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695142500000|2023-09-19 16:55:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695142800000|2023-09-19 17:00:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695143100000|2023-09-19 17:05:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1695143400000|2023-09-19 17:10:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695143700000|2023-09-19 17:15:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1695144000000|2023-09-19 17:20:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1695144300000|2023-09-19 17:25:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1695144600000|2023-09-19 17:30:00|4.35|2.95|4.27|2.87|4.35|2.95|4.27|2.87|0
1695144900000|2023-09-19 17:35:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1695145200000|2023-09-19 17:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1695145500000|2023-09-19 17:45:00|4.25|2.85|4.22|2.82|4.26|2.86|4.21|2.81|0
1695145800000|2023-09-19 17:50:00|4.21|2.81|4.21|2.81|4.23|2.83|4.21|2.81|0
1695146100000|2023-09-19 17:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695146400000|2023-09-19 18:00:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1695146700000|2023-09-19 18:05:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695147000000|2023-09-19 18:10:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1695147300000|2023-09-19 18:15:00|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1695147600000|2023-09-19 18:20:00|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1695147900000|2023-09-19 18:25:00|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1695148200000|2023-09-19 18:30:00|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1695148500000|2023-09-19 18:35:00|4.18|2.78|4.15|2.75|4.18|2.78|4.13|2.73|0
1695148800000|2023-09-19 18:40:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1695149100000|2023-09-19 18:45:00|4.16|2.76|4.24|2.84|4.36|2.96|4.15|2.75|0
1695149400000|2023-09-19 18:50:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1695149700000|2023-09-19 18:55:00|4.27|2.87|4.29|2.89|4.29|2.89|4.26|2.86|0
1695150000000|2023-09-19 19:00:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1695150300000|2023-09-19 19:05:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1695150600000|2023-09-19 19:10:00|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1695150900000|2023-09-19 19:15:00|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1695151200000|2023-09-19 19:20:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1695151500000|2023-09-19 19:25:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1695151800000|2023-09-19 19:30:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1695152100000|2023-09-19 19:35:00|4.25|2.85|4.25|2.85|4.27|2.87|4.25|2.85|0
1695152400000|2023-09-19 19:40:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1695152700000|2023-09-19 19:45:00|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1695153000000|2023-09-19 19:50:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1695153300000|2023-09-19 19:55:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1695153600000|2023-09-19 20:00:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1695153900000|2023-09-19 20:05:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1695154500000|2023-09-19 20:15:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1695154800000|2023-09-19 20:20:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695155100000|2023-09-19 20:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1695155400000|2023-09-19 20:30:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1695160200000|2023-09-19 21:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695160800000|2023-09-19 22:00:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695161100000|2023-09-19 22:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1695162600000|2023-09-19 22:30:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1695164400000|2023-09-19 23:00:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695164700000|2023-09-19 23:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695165300000|2023-09-19 23:15:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1695165600000|2023-09-19 23:20:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1695166800000|2023-09-19 23:40:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1695168300000|2023-09-20 00:05:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1695168600000|2023-09-20 00:10:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695168900000|2023-09-20 00:15:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1695169500000|2023-09-20 00:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1695169800000|2023-09-20 00:30:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1695170400000|2023-09-20 00:40:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1695171300000|2023-09-20 00:55:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695171900000|2023-09-20 01:05:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1695172200000|2023-09-20 01:10:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1695172500000|2023-09-20 01:15:00|4.24|2.84|4.24|2.84|4.25|2.85|4.23|2.83|0
1695173400000|2023-09-20 01:30:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1695173700000|2023-09-20 01:35:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1695174000000|2023-09-20 01:40:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695174300000|2023-09-20 01:45:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1695174600000|2023-09-20 01:50:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1695174900000|2023-09-20 01:55:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1695175200000|2023-09-20 02:00:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1695175500000|2023-09-20 02:05:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1695176100000|2023-09-20 02:15:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1695176400000|2023-09-20 02:20:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695176700000|2023-09-20 02:25:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1695177000000|2023-09-20 02:30:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1695177600000|2023-09-20 02:40:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1695177900000|2023-09-20 02:45:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1695178800000|2023-09-20 03:00:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695179100000|2023-09-20 03:05:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695179400000|2023-09-20 03:10:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695179700000|2023-09-20 03:15:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1695180000000|2023-09-20 03:20:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1695180300000|2023-09-20 03:25:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1695180600000|2023-09-20 03:30:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1695181800000|2023-09-20 03:50:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1695182100000|2023-09-20 03:55:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1695182400000|2023-09-20 04:00:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695182700000|2023-09-20 04:05:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1695183000000|2023-09-20 04:10:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1695183300000|2023-09-20 04:15:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1695183600000|2023-09-20 04:20:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1695184200000|2023-09-20 04:30:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1695184500000|2023-09-20 04:35:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695184800000|2023-09-20 04:40:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1695185400000|2023-09-20 04:50:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695186000000|2023-09-20 05:00:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1695186300000|2023-09-20 05:05:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695186600000|2023-09-20 05:10:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1695187800000|2023-09-20 05:30:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1695188100000|2023-09-20 05:35:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695189300000|2023-09-20 05:55:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1695189600000|2023-09-20 06:00:00|4.23|2.83|4.22|2.82|4.23|2.83|4.21|2.81|0
1695189900000|2023-09-20 06:05:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695190200000|2023-09-20 06:10:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695190800000|2023-09-20 06:20:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695191400000|2023-09-20 06:30:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695191700000|2023-09-20 06:35:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1695192300000|2023-09-20 06:45:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695193200000|2023-09-20 07:00:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1695193500000|2023-09-20 07:05:00|4.21|2.81|4.21|2.81|4.21|2.81|4.19|2.79|0
1695193800000|2023-09-20 07:10:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1695194100000|2023-09-20 07:15:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1695194400000|2023-09-20 07:20:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695194700000|2023-09-20 07:25:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695195000000|2023-09-20 07:30:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1695195300000|2023-09-20 07:35:00|4.19|2.79|4.19|2.79|4.2|2.8|4.18|2.78|0
1695195600000|2023-09-20 07:40:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1695195900000|2023-09-20 07:45:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1695196500000|2023-09-20 07:55:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695196800000|2023-09-20 08:00:00|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1695197100000|2023-09-20 08:05:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695197400000|2023-09-20 08:10:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1695197700000|2023-09-20 08:15:00|4.2|2.8|4.19|2.79|4.21|2.81|4.18|2.78|0
1695198000000|2023-09-20 08:20:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1695198300000|2023-09-20 08:25:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1695198600000|2023-09-20 08:30:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1695198900000|2023-09-20 08:35:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1695199200000|2023-09-20 08:40:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695199500000|2023-09-20 08:45:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1695199800000|2023-09-20 08:50:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1695200100000|2023-09-20 08:55:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1695200400000|2023-09-20 09:00:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695200700000|2023-09-20 09:05:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695201000000|2023-09-20 09:10:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1695201300000|2023-09-20 09:15:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695201600000|2023-09-20 09:20:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1695201900000|2023-09-20 09:25:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695202200000|2023-09-20 09:30:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1695202500000|2023-09-20 09:35:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695202800000|2023-09-20 09:40:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695203100000|2023-09-20 09:45:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695203700000|2023-09-20 09:55:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1695204000000|2023-09-20 10:00:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1695204300000|2023-09-20 10:05:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1695204600000|2023-09-20 10:10:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1695204900000|2023-09-20 10:15:00|4.13|2.73|4.2|2.8|4.2|2.8|4.13|2.73|0
1695205200000|2023-09-20 10:20:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695205500000|2023-09-20 10:25:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1695205800000|2023-09-20 10:30:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1695206100000|2023-09-20 10:35:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695206700000|2023-09-20 10:45:00|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1695207000000|2023-09-20 10:50:00|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1695207300000|2023-09-20 10:55:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1695207600000|2023-09-20 11:00:00|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1695208200000|2023-09-20 11:10:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1695208500000|2023-09-20 11:15:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1695208800000|2023-09-20 11:20:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1695209100000|2023-09-20 11:25:00|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1695209400000|2023-09-20 11:30:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1695209700000|2023-09-20 11:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1695210300000|2023-09-20 11:45:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1695210600000|2023-09-20 11:50:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1695210900000|2023-09-20 11:55:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1695211200000|2023-09-20 12:00:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1695211500000|2023-09-20 12:05:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1695211800000|2023-09-20 12:10:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1695212100000|2023-09-20 12:15:00|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1695212400000|2023-09-20 12:20:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695212700000|2023-09-20 12:25:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695213000000|2023-09-20 12:30:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1695213300000|2023-09-20 12:35:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1695213600000|2023-09-20 12:40:00|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1695213900000|2023-09-20 12:45:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695214200000|2023-09-20 12:50:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1695214500000|2023-09-20 12:55:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1695214800000|2023-09-20 13:00:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1695215100000|2023-09-20 13:05:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1695215700000|2023-09-20 13:15:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1695216300000|2023-09-20 13:25:00|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1695216600000|2023-09-20 13:30:00|4.16|2.76|4.11|2.71|4.19|2.79|4.1|2.7|0
1695216900000|2023-09-20 13:35:00|4.1|2.7|4.14|2.74|4.14|2.74|4.09|2.69|0
1695217200000|2023-09-20 13:40:00|4.13|2.73|4.13|2.73|4.15|2.75|4.13|2.73|0
1695217500000|2023-09-20 13:45:00|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1695217800000|2023-09-20 13:50:00|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1695218100000|2023-09-20 13:55:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1695218400000|2023-09-20 14:00:00|4.14|2.74|4.13|2.73|4.14|2.74|4.11|2.71|0
1695218700000|2023-09-20 14:05:00|4.14|2.74|4.13|2.73|4.15|2.75|4.12|2.72|0
1695219000000|2023-09-20 14:10:00|4.12|2.72|4.14|2.74|4.14|2.74|4.07|2.67|0
1695219300000|2023-09-20 14:15:00|4.13|2.73|4.13|2.73|4.15|2.75|4.13|2.73|0
1695219600000|2023-09-20 14:20:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1695219900000|2023-09-20 14:25:00|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1695220200000|2023-09-20 14:30:00|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1695220500000|2023-09-20 14:35:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1695220800000|2023-09-20 14:40:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1695221100000|2023-09-20 14:45:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1695221400000|2023-09-20 14:50:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1695221700000|2023-09-20 14:55:00|4.12|2.72|4.13|2.73|4.14|2.74|4.11|2.71|0
1695222000000|2023-09-20 15:00:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1695222300000|2023-09-20 15:05:00|4.13|2.73|4.11|2.71|4.14|2.74|4.11|2.71|0
1695222600000|2023-09-20 15:10:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1695222900000|2023-09-20 15:15:00|4.11|2.71|4.09|2.69|4.34|2.94|4.04|2.64|0
1695223200000|2023-09-20 15:20:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1695223500000|2023-09-20 15:25:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1695223800000|2023-09-20 15:30:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1695224100000|2023-09-20 15:35:00|4.09|2.69|4.12|2.72|4.12|2.72|4.09|2.69|0
1695224400000|2023-09-20 15:40:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1695224700000|2023-09-20 15:45:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1695225000000|2023-09-20 15:50:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1695225300000|2023-09-20 15:55:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1695225600000|2023-09-20 16:00:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1695225900000|2023-09-20 16:05:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1695226200000|2023-09-20 16:10:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1695226500000|2023-09-20 16:15:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1695226800000|2023-09-20 16:20:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1695227100000|2023-09-20 16:25:00|4.08|2.68|4.07|2.67|4.09|2.69|4.07|2.67|0
1695227400000|2023-09-20 16:30:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1695227700000|2023-09-20 16:35:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1695228000000|2023-09-20 16:40:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1695228300000|2023-09-20 16:45:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1695228600000|2023-09-20 16:50:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1695228900000|2023-09-20 16:55:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1695229200000|2023-09-20 17:00:00|4.05|2.65|4.12|2.72|4.12|2.72|4.03|2.63|0
1695229500000|2023-09-20 17:05:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1695229800000|2023-09-20 17:10:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1695230100000|2023-09-20 17:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1695230400000|2023-09-20 17:20:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1695230700000|2023-09-20 17:25:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1695231300000|2023-09-20 17:35:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1695231600000|2023-09-20 17:40:00|4.08|2.68|4.08|2.68|4.09|2.69|3.99|2.59|0
1695231900000|2023-09-20 17:45:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1695232200000|2023-09-20 17:50:00|4.09|2.69|4.06|2.66|4.09|2.69|4.05|2.65|0
1695232500000|2023-09-20 17:55:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1695232800000|2023-09-20 18:00:00|4.14|2.74|4.09|2.69|4.19|2.79|4.06|2.66|0
1695233100000|2023-09-20 18:05:00|4.1|2.7|4.1|2.7|4.13|2.73|4.06|2.66|0
1695233400000|2023-09-20 18:10:00|4.11|2.71|4.09|2.69|4.12|2.72|4.06|2.66|0
1695233700000|2023-09-20 18:15:00|4.1|2.7|4.07|2.67|4.1|2.7|4.06|2.66|0
1695234000000|2023-09-20 18:20:00|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1695234300000|2023-09-20 18:25:00|4.06|2.66|4.06|2.66|4.06|2.66|4.04|2.64|0
1695234600000|2023-09-20 18:30:00|4.07|2.67|4.04|2.64|4.08|2.68|3.98|2.58|0
1695234900000|2023-09-20 18:35:00|4.03|2.63|4.02|2.62|4.03|2.63|3.99|2.59|0
1695235200000|2023-09-20 18:40:00|4.01|2.61|4.03|2.63|4.07|2.67|4.01|2.61|0
1695235500000|2023-09-20 18:45:00|4.02|2.62|4.11|2.71|4.12|2.72|4.02|2.62|0
1695235800000|2023-09-20 18:50:00|4.12|2.72|4.13|2.73|4.15|2.75|4.09|2.69|0
1695236100000|2023-09-20 18:55:00|4.14|2.74|4.13|2.73|4.14|2.74|4.08|2.68|0
1695236400000|2023-09-20 19:00:00|4.14|2.74|4.12|2.72|4.15|2.75|4.1|2.7|0
1695236700000|2023-09-20 19:05:00|4.13|2.73|4.16|2.76|4.17|2.77|4.11|2.71|0
1695237000000|2023-09-20 19:10:00|4.17|2.77|4.21|2.81|4.21|2.81|4.15|2.75|0
1695237300000|2023-09-20 19:15:00|4.2|2.8|4.15|2.75|4.21|2.81|3.99|2.59|0
1695237600000|2023-09-20 19:20:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1695237900000|2023-09-20 19:25:00|4.12|2.72|4.12|2.72|4.14|2.74|4.11|2.71|0
1695238200000|2023-09-20 19:30:00|4.13|2.73|4.22|2.82|4.22|2.82|4.13|2.73|0
1695238500000|2023-09-20 19:35:00|4.21|2.81|4.24|2.84|4.25|2.85|4.2|2.8|0
1695238800000|2023-09-20 19:40:00|4.23|2.83|4.25|2.85|4.25|2.85|4.22|2.82|0
1695239100000|2023-09-20 19:45:00|4.24|2.84|4.16|2.76|4.26|2.86|4.05|2.65|0
1695239400000|2023-09-20 19:50:00|4.17|2.77|4.17|2.77|4.17|2.77|4.14|2.74|0
1695239700000|2023-09-20 19:55:00|4.16|2.76|4.22|2.82|4.22|2.82|4.16|2.76|0
1695240000000|2023-09-20 20:00:00|4.21|2.81|4.27|2.87|4.28|2.88|4.21|2.81|0
1695240300000|2023-09-20 20:05:00|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1695240600000|2023-09-20 20:10:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1695240900000|2023-09-20 20:15:00|4.38|2.78|4.36|2.76|4.39|2.79|4.36|2.76|0
1695241200000|2023-09-20 20:20:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1695241500000|2023-09-20 20:25:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1695242400000|2023-09-20 20:40:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1695242700000|2023-09-20 20:45:00|4.36|2.76|4.38|2.78|4.38|2.78|4.36|2.76|0
1695243300000|2023-09-20 20:55:00|4.37|2.77|4.38|2.78|4.39|2.79|4.37|2.77|0
1695244200000|2023-09-20 21:10:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1695244500000|2023-09-20 21:15:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1695247200000|2023-09-20 22:00:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1695247500000|2023-09-20 22:05:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1695247800000|2023-09-20 22:10:00|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1695248100000|2023-09-20 22:15:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1695248700000|2023-09-20 22:25:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1695249000000|2023-09-20 22:30:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1695249300000|2023-09-20 22:35:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1695249600000|2023-09-20 22:40:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1695249900000|2023-09-20 22:45:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1695250200000|2023-09-20 22:50:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1695250500000|2023-09-20 22:55:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1695250800000|2023-09-20 23:00:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1695251100000|2023-09-20 23:05:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1695251400000|2023-09-20 23:10:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1695251700000|2023-09-20 23:15:00|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1695252000000|2023-09-20 23:20:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1695252900000|2023-09-20 23:35:00|4.41|2.81|4.4|2.8|4.42|2.82|4.4|2.8|0
1695253200000|2023-09-20 23:40:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1695253500000|2023-09-20 23:45:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1695253800000|2023-09-20 23:50:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1695254100000|2023-09-20 23:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1695254400000|2023-09-21 00:00:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1695254700000|2023-09-21 00:05:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1695255000000|2023-09-21 00:10:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1695255300000|2023-09-21 00:15:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1695255600000|2023-09-21 00:20:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1695255900000|2023-09-21 00:25:00|4.41|2.81|4.52|2.92|4.52|2.92|4.4|2.8|0
1695256200000|2023-09-21 00:30:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1695256500000|2023-09-21 00:35:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1695256800000|2023-09-21 00:40:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1695257100000|2023-09-21 00:45:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1695257400000|2023-09-21 00:50:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1695258000000|2023-09-21 01:00:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1695258600000|2023-09-21 01:10:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1695258900000|2023-09-21 01:15:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1695259200000|2023-09-21 01:20:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1695259800000|2023-09-21 01:30:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1695260100000|2023-09-21 01:35:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1695260400000|2023-09-21 01:40:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695260700000|2023-09-21 01:45:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1695261000000|2023-09-21 01:50:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1695261300000|2023-09-21 01:55:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695261600000|2023-09-21 02:00:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1695262200000|2023-09-21 02:10:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695262500000|2023-09-21 02:15:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695262800000|2023-09-21 02:20:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1695263100000|2023-09-21 02:25:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1695263400000|2023-09-21 02:30:00|4.47|3.07|4.55|3.15|4.55|3.15|4.47|3.07|0
1695263700000|2023-09-21 02:35:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1695264000000|2023-09-21 02:40:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1695264300000|2023-09-21 02:45:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1695264600000|2023-09-21 02:50:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1695264900000|2023-09-21 02:55:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1695265200000|2023-09-21 03:00:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1695265500000|2023-09-21 03:05:00|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1695265800000|2023-09-21 03:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1695266100000|2023-09-21 03:15:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1695266700000|2023-09-21 03:25:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1695267300000|2023-09-21 03:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1695267600000|2023-09-21 03:40:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1695268500000|2023-09-21 03:55:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1695268800000|2023-09-21 04:00:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1695269100000|2023-09-21 04:05:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1695270000000|2023-09-21 04:20:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1695270300000|2023-09-21 04:25:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1695270600000|2023-09-21 04:30:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1695270900000|2023-09-21 04:35:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1695271200000|2023-09-21 04:40:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1695271500000|2023-09-21 04:45:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1695271800000|2023-09-21 04:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1695272100000|2023-09-21 04:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1695272400000|2023-09-21 05:00:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1695272700000|2023-09-21 05:05:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1695273000000|2023-09-21 05:10:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1695273300000|2023-09-21 05:15:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1695273600000|2023-09-21 05:20:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1695274200000|2023-09-21 05:30:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1695274500000|2023-09-21 05:35:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1695275100000|2023-09-21 05:45:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1695275400000|2023-09-21 05:50:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1695276000000|2023-09-21 06:00:00|4.52|3.12|4.48|3.08|4.53|3.13|4.47|3.07|0
1695276300000|2023-09-21 06:05:00|4.47|3.07|4.37|2.97|4.63|3.23|4.32|2.92|0
1695276600000|2023-09-21 06:10:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695276900000|2023-09-21 06:15:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695277200000|2023-09-21 06:20:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1695277500000|2023-09-21 06:25:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695277800000|2023-09-21 06:30:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695278100000|2023-09-21 06:35:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1695278400000|2023-09-21 06:40:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695278700000|2023-09-21 06:45:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1695279000000|2023-09-21 06:50:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695279300000|2023-09-21 06:55:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1695279600000|2023-09-21 07:00:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1695279900000|2023-09-21 07:05:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1695280200000|2023-09-21 07:10:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695280500000|2023-09-21 07:15:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695280800000|2023-09-21 07:20:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1695281100000|2023-09-21 07:25:00|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1695281400000|2023-09-21 07:30:00|4.36|2.96|4.35|2.95|4.4|3|4.35|2.95|0
1695281700000|2023-09-21 07:35:00|4.36|2.96|4.35|2.95|4.37|2.97|4.34|2.94|0
1695282000000|2023-09-21 07:40:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1695282300000|2023-09-21 07:45:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1695282600000|2023-09-21 07:50:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1695282900000|2023-09-21 07:55:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1695283200000|2023-09-21 08:00:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695283500000|2023-09-21 08:05:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1695283800000|2023-09-21 08:10:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1695284100000|2023-09-21 08:15:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1695284400000|2023-09-21 08:20:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1695284700000|2023-09-21 08:25:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1695285000000|2023-09-21 08:30:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1695285300000|2023-09-21 08:35:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695285600000|2023-09-21 08:40:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1695285900000|2023-09-21 08:45:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1695286200000|2023-09-21 08:50:00|4.38|2.98|4.4|3|4.41|3.01|4.38|2.98|0
1695286500000|2023-09-21 08:55:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1695286800000|2023-09-21 09:00:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1695287100000|2023-09-21 09:05:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1695287400000|2023-09-21 09:10:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1695287700000|2023-09-21 09:15:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695288000000|2023-09-21 09:20:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1695288600000|2023-09-21 09:30:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1695288900000|2023-09-21 09:35:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695289200000|2023-09-21 09:40:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695289500000|2023-09-21 09:45:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1695289800000|2023-09-21 09:50:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1695290100000|2023-09-21 09:55:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1695290400000|2023-09-21 10:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1695290700000|2023-09-21 10:05:00|4.43|3.03|4.45|3.05|4.46|3.06|4.43|3.03|0
1695291000000|2023-09-21 10:10:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1695291300000|2023-09-21 10:15:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1695291600000|2023-09-21 10:20:00|4.46|3.06|4.44|3.04|4.6|3.2|4.44|3.04|0
1695291900000|2023-09-21 10:25:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1695292200000|2023-09-21 10:30:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1695292500000|2023-09-21 10:35:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1695292800000|2023-09-21 10:40:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1695293100000|2023-09-21 10:45:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1695293400000|2023-09-21 10:50:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1695293700000|2023-09-21 10:55:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1695294000000|2023-09-21 11:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.41|3.01|0
1695294300000|2023-09-21 11:05:00|4.43|3.03|4.45|3.05|4.46|3.06|4.43|3.03|0
1695294600000|2023-09-21 11:10:00|4.44|3.04|4.47|3.07|4.48|3.08|4.44|3.04|0
1695294900000|2023-09-21 11:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1695295200000|2023-09-21 11:20:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1695295500000|2023-09-21 11:25:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1695295800000|2023-09-21 11:30:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695296100000|2023-09-21 11:35:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1695296400000|2023-09-21 11:40:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1695296700000|2023-09-21 11:45:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1695297000000|2023-09-21 11:50:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1695297300000|2023-09-21 11:55:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695297600000|2023-09-21 12:00:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1695297900000|2023-09-21 12:05:00|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1695298200000|2023-09-21 12:10:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1695298500000|2023-09-21 12:15:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1695298800000|2023-09-21 12:20:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1695299100000|2023-09-21 12:25:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1695299400000|2023-09-21 12:30:00|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1695299700000|2023-09-21 12:35:00|4.52|3.12|4.59|3.19|4.59|3.19|4.52|3.12|0
1695300000000|2023-09-21 12:40:00|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1695300300000|2023-09-21 12:45:00|4.57|3.17|4.57|3.17|4.6|3.2|4.56|3.16|0
1695300600000|2023-09-21 12:50:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1695300900000|2023-09-21 12:55:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1695301200000|2023-09-21 13:00:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1695301500000|2023-09-21 13:05:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1695301800000|2023-09-21 13:10:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1695302100000|2023-09-21 13:15:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1695302400000|2023-09-21 13:20:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1695302700000|2023-09-21 13:25:00|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1695303000000|2023-09-21 13:30:00|4.52|3.12|4.55|3.15|4.57|3.17|4.49|3.09|0
1695303300000|2023-09-21 13:35:00|4.56|3.16|4.59|3.19|4.59|3.19|4.52|3.12|0
1695303600000|2023-09-21 13:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.55|3.15|0
1695303900000|2023-09-21 13:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.55|3.15|0
1695304200000|2023-09-21 13:50:00|4.57|3.17|4.59|3.19|4.61|3.21|4.57|3.17|0
1695304500000|2023-09-21 13:55:00|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1695304800000|2023-09-21 14:00:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1695305100000|2023-09-21 14:05:00|4.63|3.23|4.58|3.18|4.63|3.23|4.58|3.18|0
1695305400000|2023-09-21 14:10:00|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1695305700000|2023-09-21 14:15:00|4.59|3.19|4.52|3.12|4.59|3.19|4.52|3.12|0
1695306000000|2023-09-21 14:20:00|4.53|3.13|4.58|3.18|4.59|3.19|4.48|3.08|0
1695306300000|2023-09-21 14:25:00|4.59|3.19|4.7|3.3|4.71|3.31|4.49|3.09|0
1695306600000|2023-09-21 14:30:00|4.71|3.31|4.71|3.31|4.72|3.32|4.69|3.29|0
1695306900000|2023-09-21 14:35:00|4.7|3.3|4.65|3.25|4.71|3.31|4.65|3.25|0
1695307200000|2023-09-21 14:40:00|4.66|3.26|3.69|2.29|4.67|3.27|3.67|2.27|0
1695307500000|2023-09-21 14:45:00|3.7|2.3|3.71|2.31|3.72|2.32|3.69|2.29|0
1695307800000|2023-09-21 14:50:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1695308100000|2023-09-21 14:55:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1695308400000|2023-09-21 15:00:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1695308700000|2023-09-21 15:05:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1695309000000|2023-09-21 15:10:00|3.74|2.34|3.75|2.35|3.76|2.36|3.72|2.32|0
1695309300000|2023-09-21 15:15:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1695309600000|2023-09-21 15:20:00|3.75|2.35|3.76|2.36|3.76|2.36|3.74|2.34|0
1695309900000|2023-09-21 15:25:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1695310200000|2023-09-21 15:30:00|3.75|2.35|3.69|2.29|3.75|2.35|3.65|2.25|0
1695310500000|2023-09-21 15:35:00|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1695310800000|2023-09-21 15:40:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1695311100000|2023-09-21 15:45:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1695311400000|2023-09-21 15:50:00|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1695311700000|2023-09-21 15:55:00|3.7|2.3|3.66|2.26|3.71|2.31|3.64|2.24|0
1695312000000|2023-09-21 16:00:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1695312300000|2023-09-21 16:05:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1695312600000|2023-09-21 16:10:00|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1695312900000|2023-09-21 16:15:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1695313200000|2023-09-21 16:20:00|3.68|2.28|3.69|2.29|3.7|2.3|3.63|2.23|0
1695313500000|2023-09-21 16:25:00|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1695313800000|2023-09-21 16:30:00|3.68|2.28|3.81|2.41|3.84|2.44|3.61|2.21|0
1695314100000|2023-09-21 16:35:00|3.82|2.42|3.84|2.44|3.85|2.45|3.82|2.42|0
1695314400000|2023-09-21 16:40:00|3.85|2.45|3.84|2.44|3.85|2.45|3.82|2.42|0
1695314700000|2023-09-21 16:45:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1695315000000|2023-09-21 16:50:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1695315300000|2023-09-21 16:55:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1695315600000|2023-09-21 17:00:00|3.86|2.46|3.83|2.43|3.86|2.46|3.83|2.43|0
1695315900000|2023-09-21 17:05:00|3.84|2.44|3.82|2.42|3.84|2.44|3.81|2.41|0
1695316200000|2023-09-21 17:10:00|3.81|2.41|3.82|2.42|3.85|2.45|3.75|2.35|0
1695316500000|2023-09-21 17:15:00|3.85|2.45|3.79|2.39|3.85|2.45|3.79|2.39|0
1695316800000|2023-09-21 17:20:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1695317100000|2023-09-21 17:25:00|3.78|2.38|3.8|2.4|3.88|2.48|3.78|2.38|0
1695317400000|2023-09-21 17:30:00|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1695317700000|2023-09-21 17:35:00|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1695318000000|2023-09-21 17:40:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1695318300000|2023-09-21 17:45:00|3.8|2.4|3.76|2.36|3.81|2.41|3.73|2.33|0
1695318600000|2023-09-21 17:50:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695318900000|2023-09-21 17:55:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1695319200000|2023-09-21 18:00:00|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1695319500000|2023-09-21 18:05:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1695319800000|2023-09-21 18:10:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1695320100000|2023-09-21 18:15:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1695320400000|2023-09-21 18:20:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1695320700000|2023-09-21 18:25:00|3.83|2.43|3.86|2.46|3.86|2.46|3.83|2.43|0
1695321000000|2023-09-21 18:30:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1695321300000|2023-09-21 18:35:00|3.86|2.46|3.85|2.45|3.87|2.47|3.84|2.44|0
1695321600000|2023-09-21 18:40:00|3.84|2.44|3.73|2.33|3.85|2.45|3.73|2.33|0
1695321900000|2023-09-21 18:45:00|3.74|2.34|3.75|2.35|3.75|2.35|3.73|2.33|0
1695322200000|2023-09-21 18:50:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1695322500000|2023-09-21 18:55:00|3.76|2.36|3.77|2.37|3.77|2.37|3.75|2.35|0
1695322800000|2023-09-21 19:00:00|3.76|2.36|3.77|2.37|3.79|2.39|3.72|2.32|0
1695323100000|2023-09-21 19:05:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1695323400000|2023-09-21 19:10:00|3.77|2.37|3.8|2.4|3.81|2.41|3.77|2.37|0
1695323700000|2023-09-21 19:15:00|3.81|2.41|3.83|2.43|3.84|2.44|3.77|2.37|0
1695324000000|2023-09-21 19:20:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1695324300000|2023-09-21 19:25:00|3.83|2.43|3.85|2.45|3.86|2.46|3.83|2.43|0
1695324600000|2023-09-21 19:30:00|3.86|2.46|3.86|2.46|3.88|2.48|3.84|2.44|0
1695324900000|2023-09-21 19:35:00|3.87|2.47|3.85|2.45|3.87|2.47|3.83|2.43|0
1695325200000|2023-09-21 19:40:00|3.84|2.44|3.85|2.45|3.87|2.47|3.84|2.44|0
1695325500000|2023-09-21 19:45:00|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1695325800000|2023-09-21 19:50:00|3.87|2.47|3.86|2.46|3.88|2.48|3.86|2.46|0
1695326100000|2023-09-21 19:55:00|3.87|2.47|3.91|2.51|3.91|2.51|3.86|2.46|0
1695326400000|2023-09-21 20:00:00|3.88|2.48|3.92|2.52|3.93|2.53|3.88|2.48|0
1695326700000|2023-09-21 20:05:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1695327000000|2023-09-21 20:10:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1695327300000|2023-09-21 20:15:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1695327600000|2023-09-21 20:20:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1695327900000|2023-09-21 20:25:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1695328200000|2023-09-21 20:30:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1695328500000|2023-09-21 20:35:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1695328800000|2023-09-21 20:40:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1695329100000|2023-09-21 20:45:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1695329400000|2023-09-21 20:50:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1695329700000|2023-09-21 20:55:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1695330900000|2023-09-21 21:15:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1695331800000|2023-09-21 21:30:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1695332700000|2023-09-21 21:45:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1695333000000|2023-09-21 21:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1695333300000|2023-09-21 21:55:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1695333600000|2023-09-21 22:00:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1695333900000|2023-09-21 22:05:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1695334200000|2023-09-21 22:10:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1695334800000|2023-09-21 22:20:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1695335100000|2023-09-21 22:25:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1695335400000|2023-09-21 22:30:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1695336000000|2023-09-21 22:40:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1695337200000|2023-09-21 23:00:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1695338400000|2023-09-21 23:20:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1695339300000|2023-09-21 23:35:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1695339600000|2023-09-21 23:40:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1695339900000|2023-09-21 23:45:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1695340200000|2023-09-21 23:50:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1695340500000|2023-09-21 23:55:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1695340800000|2023-09-22 00:00:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1695341100000|2023-09-22 00:05:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1695341400000|2023-09-22 00:10:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1695341700000|2023-09-22 00:15:00|4.01|2.41|4.41|2.81|4.42|2.82|4|2.4|0
1695342000000|2023-09-22 00:20:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1695342300000|2023-09-22 00:25:00|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1695342600000|2023-09-22 00:30:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695342900000|2023-09-22 00:35:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695343500000|2023-09-22 00:45:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695343800000|2023-09-22 00:50:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1695344400000|2023-09-22 01:00:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695344700000|2023-09-22 01:05:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1695345000000|2023-09-22 01:10:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1695345300000|2023-09-22 01:15:00|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1695345600000|2023-09-22 01:20:00|4.3|2.9|4.54|3.14|4.55|3.15|4.29|2.89|0
1695345900000|2023-09-22 01:25:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1695346200000|2023-09-22 01:30:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1695346500000|2023-09-22 01:35:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1695346800000|2023-09-22 01:40:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1695347100000|2023-09-22 01:45:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1695347400000|2023-09-22 01:50:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1695347700000|2023-09-22 01:55:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1695348300000|2023-09-22 02:05:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1695348600000|2023-09-22 02:10:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1695348900000|2023-09-22 02:15:00|4.45|3.05|4.71|3.31|4.71|3.31|4.38|2.98|0
1695349200000|2023-09-22 02:20:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1695349800000|2023-09-22 02:30:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1695350100000|2023-09-22 02:35:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1695350400000|2023-09-22 02:40:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1695351000000|2023-09-22 02:50:00|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1695351300000|2023-09-22 02:55:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1695351600000|2023-09-22 03:00:00|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1695351900000|2023-09-22 03:05:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1695352200000|2023-09-22 03:10:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1695352500000|2023-09-22 03:15:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1695352800000|2023-09-22 03:20:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1695353100000|2023-09-22 03:25:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1695353700000|2023-09-22 03:35:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1695354300000|2023-09-22 03:45:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1695354900000|2023-09-22 03:55:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1695355500000|2023-09-22 04:05:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1695355800000|2023-09-22 04:10:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1695356400000|2023-09-22 04:20:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1695356700000|2023-09-22 04:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1695358200000|2023-09-22 04:50:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1695359100000|2023-09-22 05:05:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1695359400000|2023-09-22 05:10:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1695359700000|2023-09-22 05:15:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1695360000000|2023-09-22 05:20:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1695360300000|2023-09-22 05:25:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1695360900000|2023-09-22 05:35:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1695361200000|2023-09-22 05:40:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1695361800000|2023-09-22 05:50:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1695362100000|2023-09-22 05:55:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1695362400000|2023-09-22 06:00:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1695362700000|2023-09-22 06:05:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1695363000000|2023-09-22 06:10:00|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1695363300000|2023-09-22 06:15:00|4.66|3.26|4.62|3.22|4.66|3.26|4.61|3.21|0
1695363600000|2023-09-22 06:20:00|4.61|3.21|4.62|3.22|4.63|3.23|4.61|3.21|0
1695363900000|2023-09-22 06:25:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1695364500000|2023-09-22 06:35:00|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1695364800000|2023-09-22 06:40:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1695365100000|2023-09-22 06:45:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1695365400000|2023-09-22 06:50:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1695365700000|2023-09-22 06:55:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1695366000000|2023-09-22 07:00:00|4.63|3.23|4.63|3.23|4.67|3.27|4.63|3.23|0
1695366300000|2023-09-22 07:05:00|4.62|3.22|4.64|3.24|4.65|3.25|4.61|3.21|0
1695366600000|2023-09-22 07:10:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1695366900000|2023-09-22 07:15:00|4.61|3.21|4.6|3.2|4.63|3.23|4.6|3.2|0
1695367200000|2023-09-22 07:20:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1695367500000|2023-09-22 07:25:00|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1695367800000|2023-09-22 07:30:00|4.62|3.22|4.64|3.24|4.64|3.24|4.61|3.21|0
1695368100000|2023-09-22 07:35:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1695368400000|2023-09-22 07:40:00|4.63|3.23|4.63|3.23|4.64|3.24|4.62|3.22|0
1695368700000|2023-09-22 07:45:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1695369000000|2023-09-22 07:50:00|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1695369300000|2023-09-22 07:55:00|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1695369600000|2023-09-22 08:00:00|4.65|3.25|4.67|3.27|4.68|3.28|4.65|3.25|0
1695369900000|2023-09-22 08:05:00|4.68|3.28|4.66|3.26|4.68|3.28|4.65|3.25|0
1695370200000|2023-09-22 08:10:00|4.67|3.27|4.64|3.24|4.67|3.27|4.63|3.23|0
1695370500000|2023-09-22 08:15:00|4.65|3.25|4.63|3.23|4.65|3.25|4.62|3.22|0
1695370800000|2023-09-22 08:20:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1695371100000|2023-09-22 08:25:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1695371400000|2023-09-22 08:30:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1695371700000|2023-09-22 08:35:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1695372000000|2023-09-22 08:40:00|4.61|3.21|4.49|3.09|4.62|3.22|4.48|3.08|0
1695372300000|2023-09-22 08:45:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1695372600000|2023-09-22 08:50:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1695372900000|2023-09-22 08:55:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1695373200000|2023-09-22 09:00:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1695373500000|2023-09-22 09:05:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1695373800000|2023-09-22 09:10:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1695374100000|2023-09-22 09:15:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1695374400000|2023-09-22 09:20:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1695374700000|2023-09-22 09:25:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1695375000000|2023-09-22 09:30:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1695375300000|2023-09-22 09:35:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1695375600000|2023-09-22 09:40:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1695375900000|2023-09-22 09:45:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1695376200000|2023-09-22 09:50:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1695376500000|2023-09-22 09:55:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695376800000|2023-09-22 10:00:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1695377100000|2023-09-22 10:05:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1695377400000|2023-09-22 10:10:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1695377700000|2023-09-22 10:15:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1695378000000|2023-09-22 10:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1695378300000|2023-09-22 10:25:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695378600000|2023-09-22 10:30:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695379200000|2023-09-22 10:40:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1695379500000|2023-09-22 10:45:00|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1695379800000|2023-09-22 10:50:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1695380100000|2023-09-22 10:55:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1695380400000|2023-09-22 11:00:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1695380700000|2023-09-22 11:05:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1695381000000|2023-09-22 11:10:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695381300000|2023-09-22 11:15:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1695381600000|2023-09-22 11:20:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1695381900000|2023-09-22 11:25:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1695382500000|2023-09-22 11:35:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1695382800000|2023-09-22 11:40:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1695383100000|2023-09-22 11:45:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1695383400000|2023-09-22 11:50:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1695383700000|2023-09-22 11:55:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1695384000000|2023-09-22 12:00:00|4.45|3.05|4.37|2.97|4.45|3.05|4.34|2.94|0
1695384300000|2023-09-22 12:05:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1695384600000|2023-09-22 12:10:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695384900000|2023-09-22 12:15:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695385200000|2023-09-22 12:20:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1695385500000|2023-09-22 12:25:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695385800000|2023-09-22 12:30:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1695386400000|2023-09-22 12:40:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1695386700000|2023-09-22 12:45:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1695387000000|2023-09-22 12:50:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695387300000|2023-09-22 12:55:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695387900000|2023-09-22 13:05:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1695388200000|2023-09-22 13:10:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695388500000|2023-09-22 13:15:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1695388800000|2023-09-22 13:20:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1695389100000|2023-09-22 13:25:00|4.37|2.97|4.39|2.99|4.4|3|4.36|2.96|0
1695389400000|2023-09-22 13:30:00|4.4|3|4.42|3.02|4.42|3.02|4.37|2.97|0
1695389700000|2023-09-22 13:35:00|4.41|3.01|4.43|3.03|4.43|3.03|4.36|2.96|0
1695390000000|2023-09-22 13:40:00|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1695390300000|2023-09-22 13:45:00|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1695390600000|2023-09-22 13:50:00|4.42|3.02|4.45|3.05|4.46|3.06|4.41|3.01|0
1695390900000|2023-09-22 13:55:00|4.44|3.04|4.4|3|4.46|3.06|4.4|3|0
1695391200000|2023-09-22 14:00:00|4.41|3.01|4.39|2.99|4.43|3.03|4.38|2.98|0
1695391500000|2023-09-22 14:05:00|4.38|2.98|4.37|2.97|4.39|2.99|4.35|2.95|0
1695391800000|2023-09-22 14:10:00|4.38|2.98|4.42|3.02|4.42|3.02|4.38|2.98|0
1695392100000|2023-09-22 14:15:00|4.43|3.03|4.4|3|4.44|3.04|4.4|3|0
1695392400000|2023-09-22 14:20:00|4.41|3.01|4.37|2.97|4.42|3.02|4.36|2.96|0
1695392700000|2023-09-22 14:25:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1695393000000|2023-09-22 14:30:00|4.37|2.97|4.33|2.93|4.45|3.05|4.33|2.93|0
1695393300000|2023-09-22 14:35:00|4.34|2.94|4.34|2.94|4.34|2.94|4.32|2.92|0
1695393600000|2023-09-22 14:40:00|4.35|2.95|4.34|2.94|4.37|2.97|4.34|2.94|0
1695393900000|2023-09-22 14:45:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1695394200000|2023-09-22 14:50:00|4.35|2.95|4.33|2.93|4.35|2.95|4.32|2.92|0
1695394500000|2023-09-22 14:55:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1695394800000|2023-09-22 15:00:00|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1695395100000|2023-09-22 15:05:00|4.34|2.94|4.35|2.95|4.35|2.95|4.32|2.92|0
1695395400000|2023-09-22 15:10:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695395700000|2023-09-22 15:15:00|4.34|2.94|4.34|2.94|4.35|2.95|4.32|2.92|0
1695396000000|2023-09-22 15:20:00|4.33|2.93|4.33|2.93|4.35|2.95|4.32|2.92|0
1695396300000|2023-09-22 15:25:00|4.32|2.92|4.31|2.91|4.37|2.97|4.31|2.91|0
1695396600000|2023-09-22 15:30:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1695396900000|2023-09-22 15:35:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1695397200000|2023-09-22 15:40:00|4.31|2.91|4.3|2.9|4.33|2.93|4.3|2.9|0
1695397500000|2023-09-22 15:45:00|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1695397800000|2023-09-22 15:50:00|4.3|2.9|4.28|2.88|4.33|2.93|4.28|2.88|0
1695398100000|2023-09-22 15:55:00|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1695398400000|2023-09-22 16:00:00|4.31|2.91|4.31|2.91|4.31|2.91|4.29|2.89|0
1695398700000|2023-09-22 16:05:00|4.32|2.92|4.3|2.9|4.32|2.92|4.29|2.89|0
1695399000000|2023-09-22 16:10:00|4.31|2.91|4.31|2.91|4.33|2.93|4.26|2.86|0
1695399300000|2023-09-22 16:15:00|4.3|2.9|4.28|2.88|4.32|2.92|4.28|2.88|0
1695399600000|2023-09-22 16:20:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1695399900000|2023-09-22 16:25:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1695400200000|2023-09-22 16:30:00|4.3|2.9|4.28|2.88|4.3|2.9|4.27|2.87|0
1695400500000|2023-09-22 16:35:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1695400800000|2023-09-22 16:40:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1695401100000|2023-09-22 16:45:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1695401400000|2023-09-22 16:50:00|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1695401700000|2023-09-22 16:55:00|4.26|2.86|4.27|2.87|4.28|2.88|4.25|2.85|0
1695402000000|2023-09-22 17:00:00|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1695402300000|2023-09-22 17:05:00|4.29|2.89|4.3|2.9|4.3|2.9|4.27|2.87|0
1695402600000|2023-09-22 17:10:00|4.29|2.89|4.36|2.96|4.36|2.96|4.29|2.89|0
1695402900000|2023-09-22 17:15:00|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1695403200000|2023-09-22 17:20:00|4.39|2.99|4.42|3.02|4.43|3.03|4.39|2.99|0
1695403500000|2023-09-22 17:25:00|4.41|3.01|4.38|2.98|4.42|3.02|4.32|2.92|0
1695403800000|2023-09-22 17:30:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695404100000|2023-09-22 17:35:00|4.39|2.99|4.43|3.03|4.45|3.05|4.38|2.98|0
1695404400000|2023-09-22 17:40:00|4.44|3.04|4.45|3.05|4.47|3.07|4.38|2.98|0
1695404700000|2023-09-22 17:45:00|4.46|3.06|4.46|3.06|4.47|3.07|4.44|3.04|0
1695405000000|2023-09-22 17:50:00|4.45|3.05|4.43|3.03|4.46|3.06|4.42|3.02|0
1695405300000|2023-09-22 17:55:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1695405600000|2023-09-22 18:00:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1695405900000|2023-09-22 18:05:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1695406200000|2023-09-22 18:10:00|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1695406500000|2023-09-22 18:15:00|4.48|3.08|4.51|3.11|4.52|3.12|4.48|3.08|0
1695406800000|2023-09-22 18:20:00|4.5|3.1|4.46|3.06|4.5|3.1|4.38|2.98|0
1695407100000|2023-09-22 18:25:00|4.47|3.07|4.48|3.08|4.48|3.08|4.44|3.04|0
1695407400000|2023-09-22 18:30:00|4.47|3.07|4.46|3.06|4.49|3.09|4.46|3.06|0
1695407700000|2023-09-22 18:35:00|4.47|3.07|4.44|3.04|4.52|3.12|4.41|3.01|0
1695408000000|2023-09-22 18:40:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1695408300000|2023-09-22 18:45:00|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1695408600000|2023-09-22 18:50:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1695408900000|2023-09-22 18:55:00|4.42|3.02|4.42|3.02|4.44|3.04|4.41|3.01|0
1695409200000|2023-09-22 19:00:00|4.43|3.03|4.38|2.98|4.43|3.03|4.35|2.95|0
1695409500000|2023-09-22 19:05:00|4.37|2.97|4.3|2.9|4.38|2.98|4.3|2.9|0
1695409800000|2023-09-22 19:10:00|4.29|2.89|4.3|2.9|4.31|2.91|4.29|2.89|0
1695410100000|2023-09-22 19:15:00|4.29|2.89|4.32|2.92|4.45|3.05|4.28|2.88|0
1695410400000|2023-09-22 19:20:00|4.33|2.93|4.31|2.91|4.34|2.94|4.28|2.88|0
1695410700000|2023-09-22 19:25:00|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1695411000000|2023-09-22 19:30:00|4.32|2.92|4.38|2.98|4.38|2.98|4.31|2.91|0
1695411300000|2023-09-22 19:35:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695411600000|2023-09-22 19:40:00|4.38|2.98|4.47|3.07|4.47|3.07|4.38|2.98|0
1695411900000|2023-09-22 19:45:00|4.46|3.06|4.49|3.09|4.51|3.11|4.44|3.04|0
1695412200000|2023-09-22 19:50:00|4.51|3.11|4.48|3.08|4.7|3.3|4.42|3.02|0
1695412500000|2023-09-22 19:55:00|4.47|3.07|4.47|3.07|4.48|3.08|4.43|3.03|0
1695412800000|2023-09-22 20:00:00|4.48|3.08|4.46|3.06|4.48|3.08|4.43|3.03|0
1695413100000|2023-09-22 20:05:00|4.47|3.07|4.45|3.05|4.47|3.07|4.44|3.04|0
1695413400000|2023-09-22 20:10:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1695601500000|2023-09-25 00:25:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1695604500000|2023-09-25 01:15:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1695604800000|2023-09-25 01:20:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695605100000|2023-09-25 01:25:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1695605400000|2023-09-25 01:30:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1695605700000|2023-09-25 01:35:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1695606000000|2023-09-25 01:40:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1695606300000|2023-09-25 01:45:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1695606600000|2023-09-25 01:50:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1695606900000|2023-09-25 01:55:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1695607200000|2023-09-25 02:00:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1695607500000|2023-09-25 02:05:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1695607800000|2023-09-25 02:10:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1695608100000|2023-09-25 02:15:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1695608400000|2023-09-25 02:20:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695608700000|2023-09-25 02:25:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695609000000|2023-09-25 02:30:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1695609300000|2023-09-25 02:35:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1695609600000|2023-09-25 02:40:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695610200000|2023-09-25 02:50:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695610500000|2023-09-25 02:55:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1695611100000|2023-09-25 03:05:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695611400000|2023-09-25 03:10:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695611700000|2023-09-25 03:15:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695612300000|2023-09-25 03:25:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1695612600000|2023-09-25 03:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1695612900000|2023-09-25 03:35:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695613200000|2023-09-25 03:40:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695614700000|2023-09-25 04:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695615000000|2023-09-25 04:10:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695615300000|2023-09-25 04:15:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695616200000|2023-09-25 04:30:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1695616500000|2023-09-25 04:35:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1695616800000|2023-09-25 04:40:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695617400000|2023-09-25 04:50:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695617700000|2023-09-25 04:55:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695618000000|2023-09-25 05:00:00|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1695618300000|2023-09-25 05:05:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1695618900000|2023-09-25 05:15:00|4.3|2.9|4.27|2.87|4.3|2.9|4.27|2.87|0
1695619800000|2023-09-25 05:30:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1695620100000|2023-09-25 05:35:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1695620700000|2023-09-25 05:45:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1695621000000|2023-09-25 05:50:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1695621600000|2023-09-25 06:00:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1695621900000|2023-09-25 06:05:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1695622200000|2023-09-25 06:10:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1695622500000|2023-09-25 06:15:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1695622800000|2023-09-25 06:20:00|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1695623400000|2023-09-25 06:30:00|4.38|2.98|4.31|2.91|4.38|2.98|4.3|2.9|0
1695623700000|2023-09-25 06:35:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695624000000|2023-09-25 06:40:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1695624300000|2023-09-25 06:45:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1695624900000|2023-09-25 06:55:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1695625200000|2023-09-25 07:00:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1695625500000|2023-09-25 07:05:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1695625800000|2023-09-25 07:10:00|4.28|2.88|4.27|2.87|4.29|2.89|4.27|2.87|0
1695626100000|2023-09-25 07:15:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1695626400000|2023-09-25 07:20:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1695626700000|2023-09-25 07:25:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1695627000000|2023-09-25 07:30:00|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1695627300000|2023-09-25 07:35:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1695627600000|2023-09-25 07:40:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1695627900000|2023-09-25 07:45:00|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1695628200000|2023-09-25 07:50:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1695628500000|2023-09-25 07:55:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1695628800000|2023-09-25 08:00:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1695629100000|2023-09-25 08:05:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1695629400000|2023-09-25 08:10:00|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1695629700000|2023-09-25 08:15:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1695630000000|2023-09-25 08:20:00|4.32|2.92|4.31|2.91|4.33|2.93|4.27|2.87|0
1695630300000|2023-09-25 08:25:00|4.32|2.92|4.34|2.94|4.34|2.94|4.31|2.91|0
1695630600000|2023-09-25 08:30:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1695630900000|2023-09-25 08:35:00|4.37|2.97|4.4|3|4.4|3|4.29|2.89|0
1695631200000|2023-09-25 08:40:00|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1695631500000|2023-09-25 08:45:00|4.44|3.04|4.42|3.02|4.45|3.05|4.41|3.01|0
1695631800000|2023-09-25 08:50:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1695632100000|2023-09-25 08:55:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1695632400000|2023-09-25 09:00:00|4.41|3.01|4.41|3.01|4.42|3.02|4.39|2.99|0
1695632700000|2023-09-25 09:05:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1695633000000|2023-09-25 09:10:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1695633300000|2023-09-25 09:15:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1695633600000|2023-09-25 09:20:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1695633900000|2023-09-25 09:25:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1695634200000|2023-09-25 09:30:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1695634500000|2023-09-25 09:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1695634800000|2023-09-25 09:40:00|4.37|2.97|4.39|2.99|4.4|3|4.37|2.97|0
1695635100000|2023-09-25 09:45:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1695635400000|2023-09-25 09:50:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1695635700000|2023-09-25 09:55:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1695636000000|2023-09-25 10:00:00|4.35|2.95|4.36|2.96|4.38|2.98|4.35|2.95|0
1695636300000|2023-09-25 10:05:00|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1695636600000|2023-09-25 10:10:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1695636900000|2023-09-25 10:15:00|4.35|2.95|4.09|2.69|4.36|2.96|4.09|2.69|0
1695637200000|2023-09-25 10:20:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1695637500000|2023-09-25 10:25:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1695637800000|2023-09-25 10:30:00|4.1|2.7|4.11|2.71|4.11|2.71|4.09|2.69|0
1695638100000|2023-09-25 10:35:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1695638400000|2023-09-25 10:40:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1695638700000|2023-09-25 10:45:00|4.12|2.72|4.14|2.74|4.16|2.76|4.12|2.72|0
1695639000000|2023-09-25 10:50:00|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1695639300000|2023-09-25 10:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1695639600000|2023-09-25 11:00:00|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1695639900000|2023-09-25 11:05:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1695640200000|2023-09-25 11:10:00|4.13|2.73|4.14|2.74|4.16|2.76|4.12|2.72|0
1695640500000|2023-09-25 11:15:00|4.13|2.73|4.16|2.76|4.16|2.76|4.13|2.73|0
1695640800000|2023-09-25 11:20:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695641100000|2023-09-25 11:25:00|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1695641400000|2023-09-25 11:30:00|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1695641700000|2023-09-25 11:35:00|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1695642000000|2023-09-25 11:40:00|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1695642300000|2023-09-25 11:45:00|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1695642600000|2023-09-25 11:50:00|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1695642900000|2023-09-25 11:55:00|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1695643200000|2023-09-25 12:00:00|4.2|2.8|4.2|2.8|4.21|2.81|4.18|2.78|0
1695643500000|2023-09-25 12:05:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1695643800000|2023-09-25 12:10:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1695644100000|2023-09-25 12:15:00|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1695644400000|2023-09-25 12:20:00|4.22|2.82|4.23|2.83|4.25|2.85|4.22|2.82|0
1695644700000|2023-09-25 12:25:00|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1695645000000|2023-09-25 12:30:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1695645300000|2023-09-25 12:35:00|4.21|2.81|4.18|2.78|4.22|2.82|4.14|2.74|0
1695645600000|2023-09-25 12:40:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1695645900000|2023-09-25 12:45:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1695646200000|2023-09-25 12:50:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1695646500000|2023-09-25 12:55:00|4.18|2.78|4.2|2.8|4.2|2.8|4.17|2.77|0
1695646800000|2023-09-25 13:00:00|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1695647100000|2023-09-25 13:05:00|4.21|2.81|4.21|2.81|4.25|2.85|4.15|2.75|0
1695647400000|2023-09-25 13:10:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1695647700000|2023-09-25 13:15:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1695648000000|2023-09-25 13:20:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695648300000|2023-09-25 13:25:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1695648600000|2023-09-25 13:30:00|4.14|2.74|4.18|2.78|4.19|2.79|4.14|2.74|0
1695648900000|2023-09-25 13:35:00|4.17|2.77|4.14|2.74|4.18|2.78|4.14|2.74|0
1695649200000|2023-09-25 13:40:00|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1695649500000|2023-09-25 13:45:00|4.12|2.72|4.12|2.72|4.25|2.85|4.11|2.71|0
1695649800000|2023-09-25 13:50:00|4.13|2.73|4.1|2.7|4.13|2.73|4.09|2.69|0
1695650100000|2023-09-25 13:55:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1695650400000|2023-09-25 14:00:00|4.08|2.68|4.11|2.71|4.11|2.71|4.06|2.66|0
1695650700000|2023-09-25 14:05:00|4.12|2.72|4.12|2.72|4.14|2.74|4.09|2.69|0
1695651000000|2023-09-25 14:10:00|4.13|2.73|4.09|2.69|4.13|2.73|4.08|2.68|0
1695651300000|2023-09-25 14:15:00|4.1|2.7|4.12|2.72|4.12|2.72|4.07|2.67|0
1695651600000|2023-09-25 14:20:00|4.11|2.71|4.13|2.73|4.14|2.74|4.11|2.71|0
1695651900000|2023-09-25 14:25:00|4.14|2.74|4.21|2.81|4.21|2.81|4.13|2.73|0
1695652200000|2023-09-25 14:30:00|4.22|2.82|4.18|2.78|4.22|2.82|4.16|2.76|0
1695652500000|2023-09-25 14:35:00|4.17|2.77|4.17|2.77|4.19|2.79|4.16|2.76|0
1695652800000|2023-09-25 14:40:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1695653100000|2023-09-25 14:45:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1695653400000|2023-09-25 14:50:00|4.18|2.78|4.21|2.81|4.21|2.81|4.18|2.78|0
1695653700000|2023-09-25 14:55:00|4.22|2.82|4.24|2.84|4.25|2.85|4.16|2.76|0
1695654000000|2023-09-25 15:00:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1695654300000|2023-09-25 15:05:00|4.22|2.82|4.16|2.76|4.23|2.83|4.16|2.76|0
1695654600000|2023-09-25 15:10:00|4.15|2.75|4.12|2.72|4.17|2.77|4.11|2.71|0
1695654900000|2023-09-25 15:15:00|4.11|2.71|4.05|2.65|4.12|2.72|4.05|2.65|0
1695655200000|2023-09-25 15:20:00|4.06|2.66|4.09|2.69|4.25|2.85|4.05|2.65|0
1695655500000|2023-09-25 15:25:00|4.1|2.7|4.11|2.71|4.11|2.71|4.06|2.66|0
1695655800000|2023-09-25 15:30:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1695656100000|2023-09-25 15:35:00|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1695656400000|2023-09-25 15:40:00|4.1|2.7|4.06|2.66|4.11|2.71|4.05|2.65|0
1695656700000|2023-09-25 15:45:00|4.07|2.67|4.08|2.68|4.08|2.68|4.05|2.65|0
1695657000000|2023-09-25 15:50:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1695657300000|2023-09-25 15:55:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1695657600000|2023-09-25 16:00:00|4.09|2.69|4.09|2.69|4.1|2.7|4.07|2.67|0
1695657900000|2023-09-25 16:05:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1695658200000|2023-09-25 16:10:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1695658500000|2023-09-25 16:15:00|4.06|2.66|4.04|2.64|4.07|2.67|4.04|2.64|0
1695658800000|2023-09-25 16:20:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1695659100000|2023-09-25 16:25:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1695659400000|2023-09-25 16:30:00|4.04|2.64|4.05|2.65|4.05|2.65|4.03|2.63|0
1695659700000|2023-09-25 16:35:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1695660000000|2023-09-25 16:40:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1695660300000|2023-09-25 16:45:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1695660600000|2023-09-25 16:50:00|4.08|2.68|4.09|2.69|4.12|2.72|4.08|2.68|0
1695660900000|2023-09-25 16:55:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1695661200000|2023-09-25 17:00:00|4.1|2.7|4.11|2.71|4.11|2.71|4.09|2.69|0
1695661500000|2023-09-25 17:05:00|4.1|2.7|4.06|2.66|4.11|2.71|4.06|2.66|0
1695661800000|2023-09-25 17:10:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1695662100000|2023-09-25 17:15:00|4.04|2.64|4.1|2.7|4.11|2.71|4.04|2.64|0
1695662400000|2023-09-25 17:20:00|4.11|2.71|4.07|2.67|4.11|2.71|4.04|2.64|0
1695662700000|2023-09-25 17:25:00|4.08|2.68|4.09|2.69|4.11|2.71|4.07|2.67|0
1695663000000|2023-09-25 17:30:00|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1695663300000|2023-09-25 17:35:00|4.09|2.69|4.06|2.66|4.09|2.69|4.06|2.66|0
1695663600000|2023-09-25 17:40:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1695663900000|2023-09-25 17:45:00|4.08|2.68|4.08|2.68|4.11|2.71|4.08|2.68|0
1695664200000|2023-09-25 17:50:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1695664500000|2023-09-25 17:55:00|4.06|2.66|4.05|2.65|4.07|2.67|4.05|2.65|0
1695664800000|2023-09-25 18:00:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1695665100000|2023-09-25 18:05:00|4.04|2.64|4.05|2.65|4.06|2.66|4.04|2.64|0
1695665400000|2023-09-25 18:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1695665700000|2023-09-25 18:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1695666000000|2023-09-25 18:20:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1695666300000|2023-09-25 18:25:00|4.08|2.68|4.08|2.68|4.08|2.68|4.06|2.66|0
1695666600000|2023-09-25 18:30:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1695666900000|2023-09-25 18:35:00|4.06|2.66|4.06|2.66|4.06|2.66|4.03|2.63|0
1695667200000|2023-09-25 18:40:00|4.05|2.65|4.06|2.66|4.07|2.67|4.04|2.64|0
1695667500000|2023-09-25 18:45:00|4.07|2.67|4.07|2.67|4.07|2.67|4.05|2.65|0
1695667800000|2023-09-25 18:50:00|4.08|2.68|4.07|2.67|4.08|2.68|4.06|2.66|0
1695668100000|2023-09-25 18:55:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1695668400000|2023-09-25 19:00:00|4.1|2.7|4.13|2.73|4.14|2.74|4.08|2.68|0
1695668700000|2023-09-25 19:05:00|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1695669000000|2023-09-25 19:10:00|4.14|2.74|4.14|2.74|4.17|2.77|4.04|2.64|0
1695669300000|2023-09-25 19:15:00|4.13|2.73|4.08|2.68|4.14|2.74|4.08|2.68|0
1695669600000|2023-09-25 19:20:00|4.09|2.69|4.1|2.7|4.1|2.7|4.07|2.67|0
1695669900000|2023-09-25 19:25:00|4.11|2.71|4.1|2.7|4.13|2.73|4.1|2.7|0
1695670200000|2023-09-25 19:30:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1695670500000|2023-09-25 19:35:00|4.1|2.7|4.06|2.66|4.1|2.7|4.06|2.66|0
1695670800000|2023-09-25 19:40:00|4.07|2.67|4.06|2.66|4.17|2.77|4.04|2.64|0
1695671100000|2023-09-25 19:45:00|4.05|2.65|4.04|2.64|4.06|2.66|4.04|2.64|0
1695671400000|2023-09-25 19:50:00|4.05|2.65|4.06|2.66|4.07|2.67|4.01|2.61|0
1695671700000|2023-09-25 19:55:00|4.07|2.67|3.99|2.59|4.07|2.67|3.98|2.58|0
1695672000000|2023-09-25 20:00:00|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1695672300000|2023-09-25 20:05:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1695672600000|2023-09-25 20:10:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1695672900000|2023-09-25 20:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1695674100000|2023-09-25 20:35:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1695675300000|2023-09-25 20:55:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1695675600000|2023-09-25 21:00:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1695677700000|2023-09-25 21:35:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1695678000000|2023-09-25 21:40:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1695678300000|2023-09-25 21:45:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1695679200000|2023-09-25 22:00:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1695680100000|2023-09-25 22:15:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1695680400000|2023-09-25 22:20:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1695682800000|2023-09-25 23:00:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1695685500000|2023-09-25 23:45:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1695686400000|2023-09-26 00:00:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1695686700000|2023-09-26 00:05:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1695687000000|2023-09-26 00:10:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1695687300000|2023-09-26 00:15:00|4.12|2.52|4.43|2.83|4.43|2.83|4.12|2.52|0
1695687600000|2023-09-26 00:20:00|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1695687900000|2023-09-26 00:25:00|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1695688200000|2023-09-26 00:30:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1695688800000|2023-09-26 00:40:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1695689100000|2023-09-26 00:45:00|4.34|2.94|4.37|2.97|4.37|2.97|4.33|2.93|0
1695689400000|2023-09-26 00:50:00|4.38|2.98|4.37|2.97|4.39|2.99|4.36|2.96|0
1695690000000|2023-09-26 01:00:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1695690300000|2023-09-26 01:05:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1695690900000|2023-09-26 01:15:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1695691200000|2023-09-26 01:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695691500000|2023-09-26 01:25:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1695691800000|2023-09-26 01:30:00|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1695692100000|2023-09-26 01:35:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1695692400000|2023-09-26 01:40:00|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1695692700000|2023-09-26 01:45:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1695693000000|2023-09-26 01:50:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695693300000|2023-09-26 01:55:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695693600000|2023-09-26 02:00:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1695693900000|2023-09-26 02:05:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1695694200000|2023-09-26 02:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1695694500000|2023-09-26 02:15:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1695694800000|2023-09-26 02:20:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695695100000|2023-09-26 02:25:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695695400000|2023-09-26 02:30:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1695695700000|2023-09-26 02:35:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695696000000|2023-09-26 02:40:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1695696600000|2023-09-26 02:50:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1695697200000|2023-09-26 03:00:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695697500000|2023-09-26 03:05:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1695698100000|2023-09-26 03:15:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1695698400000|2023-09-26 03:20:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1695699300000|2023-09-26 03:35:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1695699600000|2023-09-26 03:40:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1695700800000|2023-09-26 04:00:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695701400000|2023-09-26 04:10:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695701700000|2023-09-26 04:15:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695702000000|2023-09-26 04:20:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1695702900000|2023-09-26 04:35:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1695703200000|2023-09-26 04:40:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1695704400000|2023-09-26 05:00:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1695704700000|2023-09-26 05:05:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695705000000|2023-09-26 05:10:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1695705300000|2023-09-26 05:15:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1695705600000|2023-09-26 05:20:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1695705900000|2023-09-26 05:25:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1695706200000|2023-09-26 05:30:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695706500000|2023-09-26 05:35:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1695706800000|2023-09-26 05:40:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1695707100000|2023-09-26 05:45:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1695707400000|2023-09-26 05:50:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1695707700000|2023-09-26 05:55:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1695708000000|2023-09-26 06:00:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1695708300000|2023-09-26 06:05:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1695708600000|2023-09-26 06:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1695708900000|2023-09-26 06:15:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1695709200000|2023-09-26 06:20:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1695709800000|2023-09-26 06:30:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1695710100000|2023-09-26 06:35:00|4.44|3.04|4.41|3.01|4.57|3.17|4.41|3.01|0
1695710400000|2023-09-26 06:40:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1695710700000|2023-09-26 06:45:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1695711000000|2023-09-26 06:50:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1695711300000|2023-09-26 06:55:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1695711600000|2023-09-26 07:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1695711900000|2023-09-26 07:05:00|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1695712200000|2023-09-26 07:10:00|4.45|3.05|4.5|3.1|4.51|3.11|4.37|2.97|0
1695712500000|2023-09-26 07:15:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1695712800000|2023-09-26 07:20:00|4.5|3.1|4.49|3.09|4.51|3.11|4.48|3.08|0
1695713100000|2023-09-26 07:25:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1695713400000|2023-09-26 07:30:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1695713700000|2023-09-26 07:35:00|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1695714000000|2023-09-26 07:40:00|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1695714300000|2023-09-26 07:45:00|4.44|3.04|4.45|3.05|4.46|3.06|4.43|3.03|0
1695714600000|2023-09-26 07:50:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1695714900000|2023-09-26 07:55:00|4.44|3.04|4.44|3.04|4.55|3.15|4.44|3.04|0
1695715200000|2023-09-26 08:00:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1695715500000|2023-09-26 08:05:00|4.42|3.02|4.43|3.03|4.44|3.04|4.41|3.01|0
1695715800000|2023-09-26 08:10:00|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1695716100000|2023-09-26 08:15:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1695716400000|2023-09-26 08:20:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1695716700000|2023-09-26 08:25:00|4.37|2.97|4.39|2.99|4.48|3.08|4.37|2.97|0
1695717000000|2023-09-26 08:30:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1695717300000|2023-09-26 08:35:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1695717600000|2023-09-26 08:40:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1695717900000|2023-09-26 08:45:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1695718200000|2023-09-26 08:50:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695718500000|2023-09-26 08:55:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1695718800000|2023-09-26 09:00:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1695719100000|2023-09-26 09:05:00|4.41|3.01|4.44|3.04|4.45|3.05|4.41|3.01|0
1695719400000|2023-09-26 09:10:00|4.45|3.05|4.42|3.02|4.5|3.1|4.34|2.94|0
1695719700000|2023-09-26 09:15:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1695720000000|2023-09-26 09:20:00|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1695720300000|2023-09-26 09:25:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1695720600000|2023-09-26 09:30:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1695720900000|2023-09-26 09:35:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1695721200000|2023-09-26 09:40:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1695721500000|2023-09-26 09:45:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1695721800000|2023-09-26 09:50:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1695722100000|2023-09-26 09:55:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1695722400000|2023-09-26 10:00:00|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1695722700000|2023-09-26 10:05:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1695723000000|2023-09-26 10:10:00|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1695723300000|2023-09-26 10:15:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1695723600000|2023-09-26 10:20:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1695723900000|2023-09-26 10:25:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1695724200000|2023-09-26 10:30:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1695724500000|2023-09-26 10:35:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1695724800000|2023-09-26 10:40:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1695725100000|2023-09-26 10:45:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1695725400000|2023-09-26 10:50:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1695725700000|2023-09-26 10:55:00|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1695726000000|2023-09-26 11:00:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1695726300000|2023-09-26 11:05:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1695726600000|2023-09-26 11:10:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1695726900000|2023-09-26 11:15:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1695727200000|2023-09-26 11:20:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1695727500000|2023-09-26 11:25:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1695727800000|2023-09-26 11:30:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1695728100000|2023-09-26 11:35:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1695728400000|2023-09-26 11:40:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1695728700000|2023-09-26 11:45:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1695729000000|2023-09-26 11:50:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1695729300000|2023-09-26 11:55:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1695729600000|2023-09-26 12:00:00|4.38|2.98|4.37|2.97|4.48|3.08|4.37|2.97|0
1695729900000|2023-09-26 12:05:00|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1695730200000|2023-09-26 12:10:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1695730500000|2023-09-26 12:15:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1695730800000|2023-09-26 12:20:00|4.37|2.97|4.39|2.99|4.39|2.99|4.36|2.96|0
1695731100000|2023-09-26 12:25:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1695731400000|2023-09-26 12:30:00|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1695731700000|2023-09-26 12:35:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1695732000000|2023-09-26 12:40:00|4.45|3.05|4.42|3.02|4.45|3.05|4.33|2.93|0
1695732300000|2023-09-26 12:45:00|4.43|3.03|4.45|3.05|4.45|3.05|4.42|3.02|0
1695732600000|2023-09-26 12:50:00|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1695732900000|2023-09-26 12:55:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1695733200000|2023-09-26 13:00:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1695733500000|2023-09-26 13:05:00|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1695733800000|2023-09-26 13:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1695734100000|2023-09-26 13:15:00|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1695734400000|2023-09-26 13:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1695734700000|2023-09-26 13:25:00|4.49|3.09|4.5|3.1|4.51|3.11|4.48|3.08|0
1695735000000|2023-09-26 13:30:00|4.49|3.09|4.48|3.08|4.51|3.11|4.47|3.07|0
1695735300000|2023-09-26 13:35:00|4.47|3.07|4.46|3.06|4.48|3.08|4.45|3.05|0
1695735600000|2023-09-26 13:40:00|4.45|3.05|4.45|3.05|4.48|3.08|4.44|3.04|0
1695735900000|2023-09-26 13:45:00|4.46|3.06|4.45|3.05|4.49|3.09|4.42|3.02|0
1695736200000|2023-09-26 13:50:00|4.44|3.04|4.48|3.08|4.48|3.08|4.44|3.04|0
1695736500000|2023-09-26 13:55:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1695736800000|2023-09-26 14:00:00|4.47|3.07|4.51|3.11|4.51|3.11|4.38|2.98|0
1695737100000|2023-09-26 14:05:00|4.52|3.12|4.5|3.1|4.52|3.12|4.47|3.07|0
1695737400000|2023-09-26 14:10:00|4.51|3.11|4.57|3.17|4.57|3.17|4.5|3.1|0
1695737700000|2023-09-26 14:15:00|4.56|3.16|4.57|3.17|4.59|3.19|4.45|3.05|0
1695738000000|2023-09-26 14:20:00|4.56|3.16|4.54|3.14|4.57|3.17|4.53|3.13|0
1695738300000|2023-09-26 14:25:00|4.55|3.15|4.5|3.1|4.55|3.15|4.5|3.1|0
1695738600000|2023-09-26 14:30:00|4.51|3.11|4.52|3.12|4.53|3.13|4.49|3.09|0
1695738900000|2023-09-26 14:35:00|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1695739200000|2023-09-26 14:40:00|4.5|3.1|4.46|3.06|4.51|3.11|4.46|3.06|0
1695739500000|2023-09-26 14:45:00|4.47|3.07|4.5|3.1|4.5|3.1|4.44|3.04|0
1695739800000|2023-09-26 14:50:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1695740100000|2023-09-26 14:55:00|4.51|3.11|4.49|3.09|4.53|3.13|4.49|3.09|0
1695740400000|2023-09-26 15:00:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1695740700000|2023-09-26 15:05:00|4.5|3.1|4.6|3.2|4.62|3.22|4.5|3.1|0
1695741000000|2023-09-26 15:10:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1695741300000|2023-09-26 15:15:00|4.61|3.21|4.63|3.23|4.64|3.24|4.56|3.16|0
1695741600000|2023-09-26 15:20:00|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1695741900000|2023-09-26 15:25:00|4.66|3.26|4.69|3.29|4.69|3.29|4.65|3.25|0
1695742200000|2023-09-26 15:30:00|4.68|3.28|4.65|3.25|4.7|3.3|4.65|3.25|0
1695742500000|2023-09-26 15:35:00|4.66|3.26|4.62|3.22|4.66|3.26|4.59|3.19|0
1695742800000|2023-09-26 15:40:00|4.63|3.23|4.63|3.23|4.65|3.25|4.61|3.21|0
1695743100000|2023-09-26 15:45:00|4.62|3.22|4.64|3.24|4.66|3.26|4.62|3.22|0
1695743400000|2023-09-26 15:50:00|4.63|3.23|4.65|3.25|4.65|3.25|4.62|3.22|0
1695743700000|2023-09-26 15:55:00|4.66|3.26|4.64|3.24|4.66|3.26|4.63|3.23|0
1695744000000|2023-09-26 16:00:00|4.63|3.23|4.65|3.25|4.65|3.25|4.62|3.22|0
1695744300000|2023-09-26 16:05:00|4.64|3.24|4.61|3.21|4.65|3.25|4.6|3.2|0
1695744600000|2023-09-26 16:10:00|4.6|3.2|4.6|3.2|4.61|3.21|4.58|3.18|0
1695744900000|2023-09-26 16:15:00|4.61|3.21|4.61|3.21|4.62|3.22|4.58|3.18|0
1695745200000|2023-09-26 16:20:00|4.62|3.22|4.58|3.18|4.62|3.22|4.58|3.18|0
1695745500000|2023-09-26 16:25:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1695745800000|2023-09-26 16:30:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1695746100000|2023-09-26 16:35:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1695746400000|2023-09-26 16:40:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1695746700000|2023-09-26 16:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1695747000000|2023-09-26 16:50:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1695747300000|2023-09-26 16:55:00|4.58|3.18|4.57|3.17|4.58|3.18|4.51|3.11|0
1695747600000|2023-09-26 17:00:00|4.56|3.16|4.56|3.16|4.59|3.19|4.55|3.15|0
1695747900000|2023-09-26 17:05:00|4.57|3.17|4.55|3.15|4.61|3.21|4.55|3.15|0
1695748200000|2023-09-26 17:10:00|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1695748500000|2023-09-26 17:15:00|4.57|3.17|4.61|3.21|4.62|3.22|4.57|3.17|0
1695748800000|2023-09-26 17:20:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1695749100000|2023-09-26 17:25:00|4.63|3.23|4.65|3.25|4.65|3.25|4.61|3.21|0
1695749400000|2023-09-26 17:30:00|4.66|3.26|4.66|3.26|4.66|3.26|4.64|3.24|0
1695749700000|2023-09-26 17:35:00|4.67|3.27|4.71|3.31|4.72|3.32|4.66|3.26|0
1695750000000|2023-09-26 17:40:00|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1695750300000|2023-09-26 17:45:00|4.72|3.32|4.76|3.36|4.76|3.36|4.61|3.21|0
1695750600000|2023-09-26 17:50:00|4.75|3.35|4.72|3.32|4.75|3.35|4.71|3.31|0
1695750900000|2023-09-26 17:55:00|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1695751200000|2023-09-26 18:00:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1695751500000|2023-09-26 18:05:00|4.73|3.33|4.74|3.34|4.74|3.34|4.71|3.31|0
1695751800000|2023-09-26 18:10:00|4.73|3.33|4.75|3.35|4.77|3.37|4.73|3.33|0
1695752100000|2023-09-26 18:15:00|4.76|3.36|4.78|3.38|4.78|3.38|4.74|3.34|0
1695752400000|2023-09-26 18:20:00|4.77|3.37|4.74|3.34|4.78|3.38|4.73|3.33|0
1695752700000|2023-09-26 18:25:00|4.75|3.35|4.77|3.37|4.78|3.38|4.74|3.34|0
1695753000000|2023-09-26 18:30:00|4.81|3.41|4.8|3.4|4.81|3.41|4.78|3.38|0
1695753300000|2023-09-26 18:35:00|4.81|3.41|4.82|3.42|4.83|3.43|4.8|3.4|0
1695753600000|2023-09-26 18:40:00|4.83|3.43|4.83|3.43|4.83|3.43|4.81|3.41|0
1695753900000|2023-09-26 18:45:00|4.82|3.42|4.82|3.42|4.84|3.44|4.82|3.42|0
1695754200000|2023-09-26 18:50:00|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1695754500000|2023-09-26 18:55:00|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1695754800000|2023-09-26 19:00:00|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1695755100000|2023-09-26 19:05:00|4.82|3.42|4.8|3.4|4.83|3.43|4.79|3.39|0
1695755400000|2023-09-26 19:10:00|4.79|3.39|5|3.6|5.37|3.97|4.38|2.98|0
1695755700000|2023-09-26 19:15:00|4.99|3.59|5.03|3.63|5.04|3.64|4.99|3.59|0
1695756000000|2023-09-26 19:20:00|5.04|3.64|5.04|3.64|5.04|3.64|5.02|3.62|0
1695756300000|2023-09-26 19:25:00|5.05|3.65|5.11|3.71|5.13|3.73|5.04|3.64|0
1695756600000|2023-09-26 19:30:00|5.1|3.7|5.12|3.72|5.12|3.72|5.09|3.69|0
1695756900000|2023-09-26 19:35:00|5.11|3.71|5.09|3.69|5.13|3.73|5.09|3.69|0
1695757200000|2023-09-26 19:40:00|5.1|3.7|5.05|3.65|5.1|3.7|5.05|3.65|0
1695757500000|2023-09-26 19:45:00|5.06|3.66|5.09|3.69|5.09|3.69|5.05|3.65|0
1695757800000|2023-09-26 19:50:00|5.1|3.7|5.06|3.66|5.11|3.71|5.04|3.64|0
1695758100000|2023-09-26 19:55:00|5.05|3.65|5.05|3.65|5.06|3.66|5.04|3.64|0
1695758400000|2023-09-26 20:00:00|5.04|3.64|5.04|3.64|5.06|3.66|5.04|3.64|0
1695758700000|2023-09-26 20:05:00|5.03|3.63|4.99|3.59|5.03|3.63|4.99|3.59|0
1695759000000|2023-09-26 20:10:00|4.98|3.58|4.93|3.53|4.99|3.59|4.92|3.52|0
1695759300000|2023-09-26 20:15:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1695759600000|2023-09-26 20:20:00|5.02|3.42|5.03|3.43|5.03|3.43|5.02|3.42|0
1695762000000|2023-09-26 21:00:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1695762600000|2023-09-26 21:10:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1695762900000|2023-09-26 21:15:00|5.02|3.42|5.03|3.43|5.03|3.43|5.02|3.42|0
1695763200000|2023-09-26 21:20:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1695763800000|2023-09-26 21:30:00|5.03|3.43|5.02|3.42|5.03|3.43|5.02|3.42|0
1695765600000|2023-09-26 22:00:00|5.01|3.41|5.03|3.43|5.03|3.43|5.01|3.41|0
1695765900000|2023-09-26 22:05:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1695766200000|2023-09-26 22:10:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1695766500000|2023-09-26 22:15:00|5.02|3.42|5.04|3.44|5.04|3.44|5.02|3.42|0
1695766800000|2023-09-26 22:20:00|5.03|3.43|5.04|3.44|5.04|3.44|5.03|3.43|0
1695767100000|2023-09-26 22:25:00|5.03|3.43|5.03|3.43|5.03|3.43|5.03|3.43|0
1695767400000|2023-09-26 22:30:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1695767700000|2023-09-26 22:35:00|5.03|3.43|5.04|3.44|5.04|3.44|5.03|3.43|0
1695768000000|2023-09-26 22:40:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1695768300000|2023-09-26 22:45:00|5.04|3.44|5.04|3.44|5.04|3.44|5.03|3.43|0
1695768900000|2023-09-26 22:55:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1695769200000|2023-09-26 23:00:00|5.04|3.44|5.03|3.43|5.04|3.44|5.03|3.43|0
1695769800000|2023-09-26 23:10:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1695770100000|2023-09-26 23:15:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1695770400000|2023-09-26 23:20:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1695770700000|2023-09-26 23:25:00|5.01|3.41|5.02|3.42|5.02|3.42|5.01|3.41|0
1695771000000|2023-09-26 23:30:00|5.01|3.41|5.01|3.41|5.01|3.41|5.01|3.41|0
1695771900000|2023-09-26 23:45:00|5.02|3.42|5.02|3.42|5.02|3.42|5.01|3.41|0
1695772200000|2023-09-26 23:50:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1695772500000|2023-09-26 23:55:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1695772800000|2023-09-27 00:00:00|5.01|3.41|5|3.4|5.01|3.41|4.99|3.39|0
1695773100000|2023-09-27 00:05:00|4.99|3.39|4.98|3.38|5|3.4|4.98|3.38|0
1695773400000|2023-09-27 00:10:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1695773700000|2023-09-27 00:15:00|4.99|3.39|4.99|3.39|4.99|3.39|4.98|3.38|0
1695774000000|2023-09-27 00:20:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1695774300000|2023-09-27 00:25:00|5.01|3.41|5|3.4|5.01|3.41|5|3.4|0
1695774600000|2023-09-27 00:30:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1695774900000|2023-09-27 00:35:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1695775200000|2023-09-27 00:40:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1695775500000|2023-09-27 00:45:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1695775800000|2023-09-27 00:50:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1695776100000|2023-09-27 00:55:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1695776400000|2023-09-27 01:00:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1695776700000|2023-09-27 01:05:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1695777000000|2023-09-27 01:10:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1695777300000|2023-09-27 01:15:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1695777600000|2023-09-27 01:20:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1695777900000|2023-09-27 01:25:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1695778200000|2023-09-27 01:30:00|4.86|3.46|4.85|3.45|4.87|3.47|4.84|3.44|0
1695778500000|2023-09-27 01:35:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1695778800000|2023-09-27 01:40:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1695779100000|2023-09-27 01:45:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1695779400000|2023-09-27 01:50:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1695779700000|2023-09-27 01:55:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1695780000000|2023-09-27 02:00:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1695780300000|2023-09-27 02:05:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1695780600000|2023-09-27 02:10:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1695780900000|2023-09-27 02:15:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1695781500000|2023-09-27 02:25:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1695781800000|2023-09-27 02:30:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1695782100000|2023-09-27 02:35:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1695782700000|2023-09-27 02:45:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1695783000000|2023-09-27 02:50:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1695783300000|2023-09-27 02:55:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1695783600000|2023-09-27 03:00:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1695783900000|2023-09-27 03:05:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1695784500000|2023-09-27 03:15:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1695784800000|2023-09-27 03:20:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1695785100000|2023-09-27 03:25:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1695785400000|2023-09-27 03:30:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1695785700000|2023-09-27 03:35:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1695786000000|2023-09-27 03:40:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1695786600000|2023-09-27 03:50:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1695786900000|2023-09-27 03:55:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1695787200000|2023-09-27 04:00:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1695787500000|2023-09-27 04:05:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1695789000000|2023-09-27 04:30:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1695789300000|2023-09-27 04:35:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1695789900000|2023-09-27 04:45:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1695790200000|2023-09-27 04:50:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1695790500000|2023-09-27 04:55:00|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1695790800000|2023-09-27 05:00:00|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1695791100000|2023-09-27 05:05:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1695791400000|2023-09-27 05:10:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1695792300000|2023-09-27 05:25:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1695792600000|2023-09-27 05:30:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1695792900000|2023-09-27 05:35:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1695793200000|2023-09-27 05:40:00|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1695793800000|2023-09-27 05:50:00|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1695794100000|2023-09-27 05:55:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1695794400000|2023-09-27 06:00:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1695794700000|2023-09-27 06:05:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1695795000000|2023-09-27 06:10:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1695795300000|2023-09-27 06:15:00|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1695795600000|2023-09-27 06:20:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1695795900000|2023-09-27 06:25:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1695796200000|2023-09-27 06:30:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1695796800000|2023-09-27 06:40:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1695797100000|2023-09-27 06:45:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1695797400000|2023-09-27 06:50:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1695797700000|2023-09-27 06:55:00|4.79|3.39|4.76|3.36|4.96|3.56|4.76|3.36|0
1695798000000|2023-09-27 07:00:00|4.77|3.37|4.77|3.37|4.79|3.39|4.76|3.36|0
1695798300000|2023-09-27 07:05:00|4.78|3.38|4.81|3.41|4.81|3.41|4.77|3.37|0
1695798600000|2023-09-27 07:10:00|4.8|3.4|4.79|3.39|4.81|3.41|4.79|3.39|0
1695798900000|2023-09-27 07:15:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1695799200000|2023-09-27 07:20:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1695799500000|2023-09-27 07:25:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1695799800000|2023-09-27 07:30:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1695800100000|2023-09-27 07:35:00|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1695800400000|2023-09-27 07:40:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1695800700000|2023-09-27 07:45:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1695801000000|2023-09-27 07:50:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1695801300000|2023-09-27 07:55:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1695801600000|2023-09-27 08:00:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1695801900000|2023-09-27 08:05:00|4.75|3.35|4.73|3.33|4.8|3.4|4.72|3.32|0
1695802200000|2023-09-27 08:10:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1695802500000|2023-09-27 08:15:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1695802800000|2023-09-27 08:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1695803100000|2023-09-27 08:25:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1695803400000|2023-09-27 08:30:00|4.74|3.34|4.73|3.33|4.75|3.35|4.73|3.33|0
1695803700000|2023-09-27 08:35:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1695804000000|2023-09-27 08:40:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1695804300000|2023-09-27 08:45:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1695804600000|2023-09-27 08:50:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1695804900000|2023-09-27 08:55:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1695805200000|2023-09-27 09:00:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1695805500000|2023-09-27 09:05:00|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1695805800000|2023-09-27 09:10:00|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1695806100000|2023-09-27 09:15:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1695806400000|2023-09-27 09:20:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1695806700000|2023-09-27 09:25:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1695807000000|2023-09-27 09:30:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1695807300000|2023-09-27 09:35:00|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1695807600000|2023-09-27 09:40:00|4.78|3.38|4.79|3.39|4.79|3.39|4.77|3.37|0
1695807900000|2023-09-27 09:45:00|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1695808200000|2023-09-27 09:50:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1695808500000|2023-09-27 09:55:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1695808800000|2023-09-27 10:00:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1695809100000|2023-09-27 10:05:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1695809400000|2023-09-27 10:10:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1695809700000|2023-09-27 10:15:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1695810000000|2023-09-27 10:20:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1695810300000|2023-09-27 10:25:00|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1695810600000|2023-09-27 10:30:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1695810900000|2023-09-27 10:35:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1695811200000|2023-09-27 10:40:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1695811500000|2023-09-27 10:45:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1695811800000|2023-09-27 10:50:00|4.78|3.38|4.76|3.36|4.79|3.39|4.76|3.36|0
1695812100000|2023-09-27 10:55:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1695812400000|2023-09-27 11:00:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1695812700000|2023-09-27 11:05:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1695813000000|2023-09-27 11:10:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1695813300000|2023-09-27 11:15:00|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1695813600000|2023-09-27 11:20:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1695813900000|2023-09-27 11:25:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1695814200000|2023-09-27 11:30:00|4.74|3.34|4.75|3.35|4.76|3.36|4.73|3.33|0
1695814500000|2023-09-27 11:35:00|4.76|3.36|4.73|3.33|4.77|3.37|4.71|3.31|0
1695814800000|2023-09-27 11:40:00|4.74|3.34|4.77|3.37|4.77|3.37|4.72|3.32|0
1695815100000|2023-09-27 11:45:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1695815400000|2023-09-27 11:50:00|4.75|3.35|4.73|3.33|4.76|3.36|4.73|3.33|0
1695815700000|2023-09-27 11:55:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1695816000000|2023-09-27 12:00:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1695816300000|2023-09-27 12:05:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1695816600000|2023-09-27 12:10:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1695816900000|2023-09-27 12:15:00|4.76|3.36|4.74|3.34|4.76|3.36|4.73|3.33|0
1695817200000|2023-09-27 12:20:00|4.75|3.35|4.77|3.37|4.77|3.37|4.74|3.34|0
1695817500000|2023-09-27 12:25:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1695817800000|2023-09-27 12:30:00|4.77|3.37|4.73|3.33|4.78|3.38|4.73|3.33|0
1695818100000|2023-09-27 12:35:00|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1695818400000|2023-09-27 12:40:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1695818700000|2023-09-27 12:45:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1695819000000|2023-09-27 12:50:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1695819300000|2023-09-27 12:55:00|4.72|3.32|4.72|3.32|4.73|3.33|4.71|3.31|0
1695819600000|2023-09-27 13:00:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1695819900000|2023-09-27 13:05:00|4.74|3.34|4.71|3.31|4.74|3.34|4.7|3.3|0
1695820200000|2023-09-27 13:10:00|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1695820500000|2023-09-27 13:15:00|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1695820800000|2023-09-27 13:20:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1695821100000|2023-09-27 13:25:00|4.72|3.32|4.76|3.36|4.77|3.37|4.72|3.32|0
1695821400000|2023-09-27 13:30:00|4.77|3.37|4.76|3.36|4.77|3.37|4.72|3.32|0
1695821700000|2023-09-27 13:35:00|4.75|3.35|4.8|3.4|4.81|3.41|4.73|3.33|0
1695822000000|2023-09-27 13:40:00|4.81|3.41|4.76|3.36|4.82|3.42|4.76|3.36|0
1695822300000|2023-09-27 13:45:00|4.75|3.35|4.8|3.4|4.8|3.4|4.74|3.34|0
1695822600000|2023-09-27 13:50:00|4.79|3.39|4.77|3.37|4.8|3.4|4.76|3.36|0
1695822900000|2023-09-27 13:55:00|4.78|3.38|4.8|3.4|4.81|3.41|4.77|3.37|0
1695823200000|2023-09-27 14:00:00|4.78|3.38|4.83|3.43|4.85|3.45|4.78|3.38|0
1695823500000|2023-09-27 14:05:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1695823800000|2023-09-27 14:10:00|4.86|3.46|4.89|3.49|4.89|3.49|4.85|3.45|0
1695824100000|2023-09-27 14:15:00|4.88|3.48|4.87|3.47|4.95|3.55|4.84|3.44|0
1695824400000|2023-09-27 14:20:00|4.86|3.46|4.8|3.4|4.86|3.46|4.78|3.38|0
1695824700000|2023-09-27 14:25:00|4.79|3.39|4.79|3.39|4.81|3.41|4.78|3.38|0
1695825000000|2023-09-27 14:30:00|4.8|3.4|4.79|3.39|4.83|3.43|4.79|3.39|0
1695825300000|2023-09-27 14:35:00|4.8|3.4|4.82|3.42|4.82|3.42|4.79|3.39|0
1695825600000|2023-09-27 14:40:00|4.83|3.43|4.83|3.43|4.89|3.49|4.81|3.41|0
1695825900000|2023-09-27 14:45:00|4.82|3.42|4.81|3.41|4.85|3.45|4.81|3.41|0
1695826200000|2023-09-27 14:50:00|4.82|3.42|4.91|3.51|4.92|3.52|4.82|3.42|0
1695826500000|2023-09-27 14:55:00|4.75|3.35|4.88|3.48|4.9|3.5|4.74|3.34|0
1695826800000|2023-09-27 15:00:00|4.89|3.49|4.85|3.45|4.89|3.49|4.84|3.44|0
1695827100000|2023-09-27 15:05:00|4.86|3.46|4.83|3.43|4.87|3.47|4.8|3.4|0
1695827400000|2023-09-27 15:10:00|4.93|3.53|4.88|3.48|4.93|3.53|4.87|3.47|0
1695827700000|2023-09-27 15:15:00|4.89|3.49|4.91|3.51|4.92|3.52|4.88|3.48|0
1695828000000|2023-09-27 15:20:00|4.92|3.52|4.91|3.51|4.92|3.52|4.88|3.48|0
1695828300000|2023-09-27 15:25:00|4.9|3.5|4.88|3.48|4.91|3.51|4.87|3.47|0
1695828600000|2023-09-27 15:30:00|4.89|3.49|4.87|3.47|4.9|3.5|4.87|3.47|0
1695828900000|2023-09-27 15:35:00|4.88|3.48|4.92|3.52|4.92|3.52|4.87|3.47|0
1695829200000|2023-09-27 15:40:00|4.93|3.53|4.96|3.56|4.96|3.56|4.92|3.52|0
1695829500000|2023-09-27 15:45:00|4.97|3.57|4.98|3.58|5|3.6|4.96|3.56|0
1695829800000|2023-09-27 15:50:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1695830100000|2023-09-27 15:55:00|4.97|3.57|4.97|3.57|4.99|3.59|4.96|3.56|0
1695830400000|2023-09-27 16:00:00|4.98|3.58|5.04|3.64|5.04|3.64|4.98|3.58|0
1695830700000|2023-09-27 16:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.02|3.62|0
1695831000000|2023-09-27 16:10:00|5.05|3.65|5.05|3.65|5.06|3.66|5.03|3.63|0
1695831300000|2023-09-27 16:15:00|5.06|3.66|5.07|3.67|5.08|3.68|5.05|3.65|0
1695831600000|2023-09-27 16:20:00|5.08|3.68|5.07|3.67|5.08|3.68|4.81|3.41|0
1695831900000|2023-09-27 16:25:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1695832200000|2023-09-27 16:30:00|5.01|3.61|5.01|3.61|5.03|3.63|5.01|3.61|0
1695832500000|2023-09-27 16:35:00|5.02|3.62|5.03|3.63|5.04|3.64|5|3.6|0
1695832800000|2023-09-27 16:40:00|5.04|3.64|4.99|3.59|5.04|3.64|4.99|3.59|0
1695833100000|2023-09-27 16:45:00|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1695833400000|2023-09-27 16:50:00|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1695833700000|2023-09-27 16:55:00|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1695834000000|2023-09-27 17:00:00|5.03|3.63|5|3.6|5.04|3.64|4.99|3.59|0
1695834300000|2023-09-27 17:05:00|4.99|3.59|5.01|3.61|5.03|3.63|4.99|3.59|0
1695834600000|2023-09-27 17:10:00|5.02|3.62|5.07|3.67|5.08|3.68|5.01|3.61|0
1695834900000|2023-09-27 17:15:00|5.08|3.68|5.08|3.68|5.11|3.71|5.06|3.66|0
1695835200000|2023-09-27 17:20:00|5.09|3.69|5.05|3.65|5.2|3.8|5.04|3.64|0
1695835500000|2023-09-27 17:25:00|5.04|3.64|5.09|3.69|5.09|3.69|5.04|3.64|0
1695835800000|2023-09-27 17:30:00|5.1|3.7|5.07|3.67|5.1|3.7|5.06|3.66|0
1695836100000|2023-09-27 17:35:00|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1695836400000|2023-09-27 17:40:00|5.1|3.7|5.09|3.69|5.14|3.74|5.09|3.69|0
1695836700000|2023-09-27 17:45:00|5.08|3.68|5.08|3.68|5.1|3.7|5.08|3.68|0
1695837000000|2023-09-27 17:50:00|5.09|3.69|5.05|3.65|5.09|3.69|5.05|3.65|0
1695837300000|2023-09-27 17:55:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1695837600000|2023-09-27 18:00:00|5.06|3.66|5.06|3.66|5.07|3.67|5.05|3.65|0
1695837900000|2023-09-27 18:05:00|5.05|3.65|5.09|3.69|5.09|3.69|5.05|3.65|0
1695838200000|2023-09-27 18:10:00|5.1|3.7|5.08|3.68|5.11|3.71|5.08|3.68|0
1695838500000|2023-09-27 18:15:00|5.07|3.67|5.07|3.67|5.07|3.67|5.04|3.64|0
1695838800000|2023-09-27 18:20:00|5.06|3.66|5.04|3.64|5.08|3.68|5.03|3.63|0
1695839100000|2023-09-27 18:25:00|5.03|3.63|4.95|3.55|5.05|3.65|4.94|3.54|0
1695839400000|2023-09-27 18:30:00|4.94|3.54|4.88|3.48|4.94|3.54|4.86|3.46|0
1695839700000|2023-09-27 18:35:00|4.87|3.47|4.77|3.37|5.04|3.64|4.77|3.37|0
1695840000000|2023-09-27 18:40:00|4.78|3.38|4.75|3.35|4.8|3.4|4.75|3.35|0
1695840300000|2023-09-27 18:45:00|4.74|3.34|4.78|3.38|4.78|3.38|4.73|3.33|0
1695840600000|2023-09-27 18:50:00|4.79|3.39|4.77|3.37|4.8|3.4|4.76|3.36|0
1695840900000|2023-09-27 18:55:00|4.76|3.36|4.77|3.37|4.78|3.38|4.75|3.35|0
1695841200000|2023-09-27 19:00:00|4.76|3.36|4.7|3.3|4.78|3.38|4.7|3.3|0
1695841500000|2023-09-27 19:05:00|4.71|3.31|4.67|3.27|4.71|3.31|4.65|3.25|0
1695841800000|2023-09-27 19:10:00|4.66|3.26|4.69|3.29|4.69|3.29|4.63|3.23|0
1695842100000|2023-09-27 19:15:00|4.68|3.28|4.65|3.25|4.72|3.32|4.63|3.23|0
1695842400000|2023-09-27 19:20:00|4.64|3.24|4.64|3.24|4.65|3.25|4.62|3.22|0
1695842700000|2023-09-27 19:25:00|4.63|3.23|4.65|3.25|4.65|3.25|4.61|3.21|0
1695843000000|2023-09-27 19:30:00|4.64|3.24|4.64|3.24|4.67|3.27|4.64|3.24|0
1695843300000|2023-09-27 19:35:00|4.65|3.25|4.69|3.29|4.7|3.3|4.65|3.25|0
1695843600000|2023-09-27 19:40:00|4.7|3.3|4.76|3.36|4.79|3.39|4.7|3.3|0
1695843900000|2023-09-27 19:45:00|4.77|3.37|4.75|3.35|4.78|3.38|4.74|3.34|0
1695844200000|2023-09-27 19:50:00|4.76|3.36|4.7|3.3|4.76|3.36|4.69|3.29|0
1695844500000|2023-09-27 19:55:00|4.71|3.31|4.65|3.25|4.71|3.31|4.64|3.24|0
1695844800000|2023-09-27 20:00:00|4.64|3.24|4.62|3.22|4.64|3.24|4.6|3.2|0
1695845100000|2023-09-27 20:05:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1695845400000|2023-09-27 20:10:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695845700000|2023-09-27 20:15:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1695846000000|2023-09-27 20:20:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1695846300000|2023-09-27 20:25:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1695846600000|2023-09-27 20:30:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1695846900000|2023-09-27 20:35:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1695847500000|2023-09-27 20:45:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1695847800000|2023-09-27 20:50:00|4.67|3.07|4.66|3.06|4.68|3.08|4.66|3.06|0
1695848100000|2023-09-27 20:55:00|4.67|3.07|4.68|3.08|4.68|3.08|4.66|3.06|0
1695848400000|2023-09-27 21:00:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1695848700000|2023-09-27 21:05:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1695849000000|2023-09-27 21:10:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1695849300000|2023-09-27 21:15:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1695849900000|2023-09-27 21:25:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1695850200000|2023-09-27 21:30:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1695850500000|2023-09-27 21:35:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1695852000000|2023-09-27 22:00:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1695852300000|2023-09-27 22:05:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1695852600000|2023-09-27 22:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1695852900000|2023-09-27 22:15:00|4.69|3.09|4.7|3.1|4.71|3.11|4.69|3.09|0
1695853200000|2023-09-27 22:20:00|4.71|3.11|4.72|3.12|4.73|3.13|4.7|3.1|0
1695853500000|2023-09-27 22:25:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1695853800000|2023-09-27 22:30:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1695854100000|2023-09-27 22:35:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1695854400000|2023-09-27 22:40:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1695854700000|2023-09-27 22:45:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1695855000000|2023-09-27 22:50:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1695855600000|2023-09-27 23:00:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1695855900000|2023-09-27 23:05:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1695856500000|2023-09-27 23:15:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1695856800000|2023-09-27 23:20:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1695857100000|2023-09-27 23:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1695857400000|2023-09-27 23:30:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1695857700000|2023-09-27 23:35:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1695858600000|2023-09-27 23:50:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1695859200000|2023-09-28 00:00:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1695859500000|2023-09-28 00:05:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1695859800000|2023-09-28 00:10:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1695860100000|2023-09-28 00:15:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1695860400000|2023-09-28 00:20:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1695860700000|2023-09-28 00:25:00|4.67|3.07|4.7|3.1|4.71|3.11|4.67|3.07|0
1695861000000|2023-09-28 00:30:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695861300000|2023-09-28 00:35:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1695861900000|2023-09-28 00:45:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1695862200000|2023-09-28 00:50:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695862500000|2023-09-28 00:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1695862800000|2023-09-28 01:00:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1695863100000|2023-09-28 01:05:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1695863400000|2023-09-28 01:10:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1695863700000|2023-09-28 01:15:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1695864000000|2023-09-28 01:20:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1695864300000|2023-09-28 01:25:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1695864600000|2023-09-28 01:30:00|4.59|3.19|4.6|3.2|4.61|3.21|4.58|3.18|0
1695864900000|2023-09-28 01:35:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1695865200000|2023-09-28 01:40:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1695865500000|2023-09-28 01:45:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1695865800000|2023-09-28 01:50:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1695866100000|2023-09-28 01:55:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1695866700000|2023-09-28 02:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1695867000000|2023-09-28 02:10:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1695867300000|2023-09-28 02:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1695867600000|2023-09-28 02:20:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1695867900000|2023-09-28 02:25:00|4.62|3.22|4.63|3.23|4.64|3.24|4.61|3.21|0
1695868200000|2023-09-28 02:30:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1695868500000|2023-09-28 02:35:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1695868800000|2023-09-28 02:40:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1695869100000|2023-09-28 02:45:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1695869400000|2023-09-28 02:50:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1695869700000|2023-09-28 02:55:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1695870000000|2023-09-28 03:00:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1695870300000|2023-09-28 03:05:00|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1695870600000|2023-09-28 03:10:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1695870900000|2023-09-28 03:15:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1695871200000|2023-09-28 03:20:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1695871500000|2023-09-28 03:25:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1695871800000|2023-09-28 03:30:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1695872100000|2023-09-28 03:35:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1695872700000|2023-09-28 03:45:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1695873000000|2023-09-28 03:50:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1695873300000|2023-09-28 03:55:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1695873900000|2023-09-28 04:05:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1695874200000|2023-09-28 04:10:00|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1695874500000|2023-09-28 04:15:00|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1695875100000|2023-09-28 04:25:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1695875400000|2023-09-28 04:30:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1695875700000|2023-09-28 04:35:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1695876000000|2023-09-28 04:40:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1695876300000|2023-09-28 04:45:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1695876600000|2023-09-28 04:50:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1695876900000|2023-09-28 04:55:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1695877200000|2023-09-28 05:00:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1695877500000|2023-09-28 05:05:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1695877800000|2023-09-28 05:10:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1695878100000|2023-09-28 05:15:00|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1695878700000|2023-09-28 05:25:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1695879000000|2023-09-28 05:30:00|4.61|3.21|4.59|3.19|4.62|3.22|4.58|3.18|0
1695879300000|2023-09-28 05:35:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1695879600000|2023-09-28 05:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1695879900000|2023-09-28 05:45:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695880200000|2023-09-28 05:50:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695880500000|2023-09-28 05:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1695880800000|2023-09-28 06:00:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1695881100000|2023-09-28 06:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1695881400000|2023-09-28 06:10:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1695881700000|2023-09-28 06:15:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1695882000000|2023-09-28 06:20:00|4.62|3.22|4.56|3.16|4.62|3.22|4.56|3.16|0
1695882300000|2023-09-28 06:25:00|4.57|3.17|4.54|3.14|4.57|3.17|4.53|3.13|0
1695882600000|2023-09-28 06:30:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1695882900000|2023-09-28 06:35:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1695883200000|2023-09-28 06:40:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1695883500000|2023-09-28 06:45:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1695883800000|2023-09-28 06:50:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1695884100000|2023-09-28 06:55:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1695884400000|2023-09-28 07:00:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1695884700000|2023-09-28 07:05:00|4.55|3.15|4.55|3.15|4.58|3.18|4.55|3.15|0
1695885000000|2023-09-28 07:10:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1695885300000|2023-09-28 07:15:00|4.54|3.14|4.53|3.13|4.55|3.15|4.52|3.12|0
1695885600000|2023-09-28 07:20:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1695885900000|2023-09-28 07:25:00|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1695886200000|2023-09-28 07:30:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1695886500000|2023-09-28 07:35:00|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1695886800000|2023-09-28 07:40:00|4.52|3.12|4.53|3.13|4.53|3.13|4.5|3.1|0
1695887100000|2023-09-28 07:45:00|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1695887400000|2023-09-28 07:50:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1695887700000|2023-09-28 07:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1695888000000|2023-09-28 08:00:00|4.56|3.16|4.59|3.19|4.6|3.2|4.54|3.14|0
1695888300000|2023-09-28 08:05:00|4.6|3.2|4.58|3.18|4.6|3.2|4.57|3.17|0
1695888600000|2023-09-28 08:10:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1695888900000|2023-09-28 08:15:00|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1695889200000|2023-09-28 08:20:00|4.59|3.19|4.6|3.2|4.6|3.2|4.58|3.18|0
1695889500000|2023-09-28 08:25:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1695889800000|2023-09-28 08:30:00|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1695890100000|2023-09-28 08:35:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1695890400000|2023-09-28 08:40:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1695890700000|2023-09-28 08:45:00|4.58|3.18|4.56|3.16|4.58|3.18|4.55|3.15|0
1695891000000|2023-09-28 08:50:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1695891300000|2023-09-28 08:55:00|4.56|3.16|4.58|3.18|4.59|3.19|4.54|3.14|0
1695891600000|2023-09-28 09:00:00|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1695891900000|2023-09-28 09:05:00|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1695892200000|2023-09-28 09:10:00|4.62|3.22|4.69|3.29|4.7|3.3|4.62|3.22|0
1695892500000|2023-09-28 09:15:00|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1695892800000|2023-09-28 09:20:00|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1695893100000|2023-09-28 09:25:00|4.68|3.28|4.7|3.3|4.72|3.32|4.68|3.28|0
1695893400000|2023-09-28 09:30:00|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1695893700000|2023-09-28 09:35:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1695894000000|2023-09-28 09:40:00|4.69|3.29|4.65|3.25|4.7|3.3|4.65|3.25|0
1695894300000|2023-09-28 09:45:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1695894600000|2023-09-28 09:50:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1695894900000|2023-09-28 09:55:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1695895200000|2023-09-28 10:00:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1695895500000|2023-09-28 10:05:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1695895800000|2023-09-28 10:10:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1695896100000|2023-09-28 10:15:00|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1695896400000|2023-09-28 10:20:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1695896700000|2023-09-28 10:25:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1695897000000|2023-09-28 10:30:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1695897300000|2023-09-28 10:35:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1695897600000|2023-09-28 10:40:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1695897900000|2023-09-28 10:45:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1695898200000|2023-09-28 10:50:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1695898500000|2023-09-28 10:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1695898800000|2023-09-28 11:00:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1695899100000|2023-09-28 11:05:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1695899400000|2023-09-28 11:10:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1695899700000|2023-09-28 11:15:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1695900000000|2023-09-28 11:20:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1695900300000|2023-09-28 11:25:00|4.6|3.2|4.64|3.24|4.64|3.24|4.6|3.2|0
1695900600000|2023-09-28 11:30:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1695900900000|2023-09-28 11:35:00|4.66|3.26|4.68|3.28|4.68|3.28|4.65|3.25|0
1695901200000|2023-09-28 11:40:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1695901500000|2023-09-28 11:45:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1695901800000|2023-09-28 11:50:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1695902100000|2023-09-28 11:55:00|4.66|3.26|4.64|3.24|4.67|3.27|4.64|3.24|0
1695902400000|2023-09-28 12:00:00|4.65|3.25|4.6|3.2|4.65|3.25|4.6|3.2|0
1695902700000|2023-09-28 12:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.57|3.17|0
1695903000000|2023-09-28 12:10:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1695903300000|2023-09-28 12:15:00|4.6|3.2|4.57|3.17|4.6|3.2|4.56|3.16|0
1695903600000|2023-09-28 12:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1695903900000|2023-09-28 12:25:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1695904200000|2023-09-28 12:30:00|4.58|3.18|4.5|3.1|4.6|3.2|4.5|3.1|0
1695904500000|2023-09-28 12:35:00|4.51|3.11|4.56|3.16|4.56|3.16|4.5|3.1|0
1695904800000|2023-09-28 12:40:00|4.57|3.17|4.62|3.22|4.62|3.22|4.56|3.16|0
1695905100000|2023-09-28 12:45:00|4.61|3.21|4.66|3.26|4.67|3.27|4.61|3.21|0
1695905400000|2023-09-28 12:50:00|4.67|3.27|4.64|3.24|4.7|3.3|4.64|3.24|0
1695905700000|2023-09-28 12:55:00|4.65|3.25|4.67|3.27|4.68|3.28|4.65|3.25|0
1695906000000|2023-09-28 13:00:00|4.66|3.26|4.63|3.23|4.67|3.27|4.62|3.22|0
1695906300000|2023-09-28 13:05:00|4.64|3.24|4.65|3.25|4.65|3.25|4.61|3.21|0
1695906600000|2023-09-28 13:10:00|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1695906900000|2023-09-28 13:15:00|4.65|3.25|4.67|3.27|4.68|3.28|4.64|3.24|0
1695907200000|2023-09-28 13:20:00|4.68|3.28|4.68|3.28|4.69|3.29|4.66|3.26|0
1695907500000|2023-09-28 13:25:00|4.69|3.29|4.67|3.27|4.69|3.29|4.66|3.26|0
1695907800000|2023-09-28 13:30:00|4.66|3.26|4.61|3.21|4.7|3.3|4.6|3.2|0
1695908100000|2023-09-28 13:35:00|4.6|3.2|4.65|3.25|4.68|3.28|4.6|3.2|0
1695908400000|2023-09-28 13:40:00|4.64|3.24|4.69|3.29|4.72|3.32|4.63|3.23|0
1695908700000|2023-09-28 13:45:00|4.7|3.3|4.69|3.29|4.71|3.31|4.64|3.24|0
1695909000000|2023-09-28 13:50:00|4.68|3.28|4.58|3.18|4.68|3.28|4.58|3.18|0
1695909300000|2023-09-28 13:55:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1695909600000|2023-09-28 14:00:00|4.57|3.17|4.52|3.12|4.57|3.17|4.52|3.12|0
1695909900000|2023-09-28 14:05:00|4.53|3.13|4.02|2.62|4.67|3.27|4.01|2.61|0
1695910200000|2023-09-28 14:10:00|4.03|2.63|4|2.6|4.04|2.64|3.99|2.59|0
1695910500000|2023-09-28 14:15:00|3.99|2.59|4.01|2.61|4.07|2.67|3.99|2.59|0
1695910800000|2023-09-28 14:20:00|4.02|2.62|4.03|2.63|4.04|2.64|3.99|2.59|0
1695911100000|2023-09-28 14:25:00|4.02|2.62|4.04|2.64|4.05|2.65|4.01|2.61|0
1695911400000|2023-09-28 14:30:00|4.05|2.65|4.03|2.63|4.11|2.71|3.95|2.55|0
1695911700000|2023-09-28 14:35:00|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1695912000000|2023-09-28 14:40:00|3.99|2.59|3.93|2.53|4.01|2.61|3.93|2.53|0
1695912300000|2023-09-28 14:45:00|3.94|2.54|3.92|2.52|3.94|2.54|3.91|2.51|0
1695912600000|2023-09-28 14:50:00|3.91|2.51|3.96|2.56|4.12|2.72|3.91|2.51|0
1695912900000|2023-09-28 14:55:00|3.95|2.55|3.95|2.55|3.97|2.57|3.94|2.54|0
1695913200000|2023-09-28 15:00:00|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1695913500000|2023-09-28 15:05:00|3.98|2.58|3.94|2.54|3.98|2.58|3.93|2.53|0
1695913800000|2023-09-28 15:10:00|3.93|2.53|3.95|2.55|3.97|2.57|3.93|2.53|0
1695914100000|2023-09-28 15:15:00|3.96|2.56|3.97|2.57|3.97|2.57|3.94|2.54|0
1695914400000|2023-09-28 15:20:00|3.96|2.56|3.9|2.5|3.97|2.57|3.9|2.5|0
1695914700000|2023-09-28 15:25:00|3.91|2.51|3.83|2.43|3.91|2.51|3.83|2.43|0
1695915000000|2023-09-28 15:30:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1695915300000|2023-09-28 15:35:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1695915600000|2023-09-28 15:40:00|3.81|2.41|3.76|2.36|3.81|2.41|3.76|2.36|0
1695915900000|2023-09-28 15:45:00|3.77|2.37|3.85|2.45|3.95|2.55|3.76|2.36|0
1695916200000|2023-09-28 15:50:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1695916500000|2023-09-28 15:55:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1695916800000|2023-09-28 16:00:00|3.84|2.44|3.86|2.46|3.87|2.47|3.84|2.44|0
1695917100000|2023-09-28 16:05:00|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1695917400000|2023-09-28 16:10:00|3.86|2.46|3.86|2.46|3.88|2.48|3.86|2.46|0
1695917700000|2023-09-28 16:15:00|3.85|2.45|3.84|2.44|3.86|2.46|3.84|2.44|0
1695918000000|2023-09-28 16:20:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1695918300000|2023-09-28 16:25:00|3.84|2.44|3.71|2.31|3.85|2.45|3.71|2.31|0
1695918600000|2023-09-28 16:30:00|3.72|2.32|3.74|2.34|3.75|2.35|3.71|2.31|0
1695918900000|2023-09-28 16:35:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1695919200000|2023-09-28 16:40:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1695919500000|2023-09-28 16:45:00|3.73|2.33|3.77|2.37|3.78|2.38|3.72|2.32|0
1695919800000|2023-09-28 16:50:00|3.78|2.38|3.81|2.41|3.81|2.41|3.76|2.36|0
1695920100000|2023-09-28 16:55:00|3.82|2.42|3.83|2.43|3.85|2.45|3.8|2.4|0
1695920400000|2023-09-28 17:00:00|3.82|2.42|3.85|2.45|3.85|2.45|3.81|2.41|0
1695920700000|2023-09-28 17:05:00|3.84|2.44|3.81|2.41|3.87|2.47|3.81|2.41|0
1695921000000|2023-09-28 17:10:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1695921300000|2023-09-28 17:15:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1695921600000|2023-09-28 17:20:00|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1695921900000|2023-09-28 17:25:00|3.82|2.42|3.85|2.45|3.86|2.46|3.82|2.42|0
1695922200000|2023-09-28 17:30:00|3.86|2.46|3.9|2.5|3.9|2.5|3.85|2.45|0
1695922500000|2023-09-28 17:35:00|3.89|2.49|3.88|2.48|3.9|2.5|3.86|2.46|0
1695922800000|2023-09-28 17:40:00|3.87|2.47|3.9|2.5|3.91|2.51|3.87|2.47|0
1695923100000|2023-09-28 17:45:00|3.89|2.49|3.83|2.43|3.89|2.49|3.78|2.38|0
1695923400000|2023-09-28 17:50:00|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1695923700000|2023-09-28 17:55:00|3.84|2.44|3.84|2.44|3.86|2.46|3.84|2.44|0
1695924000000|2023-09-28 18:00:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1695924300000|2023-09-28 18:05:00|3.86|2.46|3.83|2.43|3.86|2.46|3.82|2.42|0
1695924600000|2023-09-28 18:10:00|3.82|2.42|3.8|2.4|3.84|2.44|3.8|2.4|0
1695924900000|2023-09-28 18:15:00|3.79|2.39|3.79|2.39|3.8|2.4|3.77|2.37|0
1695925200000|2023-09-28 18:20:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1695925500000|2023-09-28 18:25:00|3.81|2.41|3.78|2.38|3.83|2.43|3.77|2.37|0
1695925800000|2023-09-28 18:30:00|3.79|2.39|3.82|2.42|3.82|2.42|3.78|2.38|0
1695926100000|2023-09-28 18:35:00|3.83|2.43|3.84|2.44|3.87|2.47|3.83|2.43|0
1695926400000|2023-09-28 18:40:00|3.85|2.45|3.83|2.43|3.85|2.45|3.8|2.4|0
1695926700000|2023-09-28 18:45:00|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1695927000000|2023-09-28 18:50:00|3.84|2.44|3.85|2.45|3.86|2.46|3.83|2.43|0
1695927300000|2023-09-28 18:55:00|3.84|2.44|3.81|2.41|3.85|2.45|3.81|2.41|0
1695927600000|2023-09-28 19:00:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1695927900000|2023-09-28 19:05:00|3.79|2.39|3.8|2.4|3.81|2.41|3.79|2.39|0
1695928200000|2023-09-28 19:10:00|3.79|2.39|3.77|2.37|3.8|2.4|3.77|2.37|0
1695928500000|2023-09-28 19:15:00|3.76|2.36|3.74|2.34|3.77|2.37|3.73|2.33|0
1695928800000|2023-09-28 19:20:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1695929100000|2023-09-28 19:25:00|3.72|2.32|3.69|2.29|3.73|2.33|3.69|2.29|0
1695929400000|2023-09-28 19:30:00|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1695929700000|2023-09-28 19:35:00|3.74|2.34|3.8|2.4|3.8|2.4|3.73|2.33|0
1695930000000|2023-09-28 19:40:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1695930300000|2023-09-28 19:45:00|3.77|2.37|3.8|2.4|3.81|2.41|3.76|2.36|0
1695930600000|2023-09-28 19:50:00|3.79|2.39|3.8|2.4|3.82|2.42|3.73|2.33|0
1695930900000|2023-09-28 19:55:00|3.79|2.39|3.79|2.39|3.8|2.4|3.77|2.37|0
1695931200000|2023-09-28 20:00:00|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1695931500000|2023-09-28 20:05:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1695931800000|2023-09-28 20:10:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1695932100000|2023-09-28 20:15:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1695933300000|2023-09-28 20:35:00|3.86|2.26|3.86|2.26|3.87|2.27|3.86|2.26|0
1695933900000|2023-09-28 20:45:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1695934200000|2023-09-28 20:50:00|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1695934500000|2023-09-28 20:55:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1695935100000|2023-09-28 21:05:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1695935400000|2023-09-28 21:10:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1695935700000|2023-09-28 21:15:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1695936000000|2023-09-28 21:20:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1695936600000|2023-09-28 21:30:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1695936900000|2023-09-28 21:35:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1695938400000|2023-09-28 22:00:00|3.82|2.22|3.8|2.2|3.82|2.22|3.8|2.2|0
1695938700000|2023-09-28 22:05:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1695939300000|2023-09-28 22:15:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1695939600000|2023-09-28 22:20:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1695940200000|2023-09-28 22:30:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1695940500000|2023-09-28 22:35:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1695940800000|2023-09-28 22:40:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1695941100000|2023-09-28 22:45:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1695941400000|2023-09-28 22:50:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1695941700000|2023-09-28 22:55:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1695942000000|2023-09-28 23:00:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1695942300000|2023-09-28 23:05:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1695942900000|2023-09-28 23:15:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1695943200000|2023-09-28 23:20:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1695944400000|2023-09-28 23:40:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1695944700000|2023-09-28 23:45:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1695945000000|2023-09-28 23:50:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1695945300000|2023-09-28 23:55:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1695945600000|2023-09-29 00:00:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1695945900000|2023-09-29 00:05:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1695946200000|2023-09-29 00:10:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1695946500000|2023-09-29 00:15:00|3.85|2.25|3.85|2.25|3.86|2.26|3.84|2.24|0
1695946800000|2023-09-29 00:20:00|4.09|2.49|4.31|2.71|4.4|2.8|4.09|2.49|0
1695947100000|2023-09-29 00:25:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1695947400000|2023-09-29 00:30:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1695947700000|2023-09-29 00:35:00|4.21|2.81|4.22|2.82|4.23|2.83|4.21|2.81|0
1695948000000|2023-09-29 00:40:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1695948300000|2023-09-29 00:45:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1695948600000|2023-09-29 00:50:00|4.24|2.84|4.25|2.85|4.25|2.85|4.23|2.83|0
1695949200000|2023-09-29 01:00:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1695949800000|2023-09-29 01:10:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1695950100000|2023-09-29 01:15:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1695950400000|2023-09-29 01:20:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1695951000000|2023-09-29 01:30:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1695951300000|2023-09-29 01:35:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1695951600000|2023-09-29 01:40:00|4.24|2.84|4.25|2.85|4.25|2.85|4.23|2.83|0
1695951900000|2023-09-29 01:45:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1695952200000|2023-09-29 01:50:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1695952500000|2023-09-29 01:55:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1695952800000|2023-09-29 02:00:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1695953100000|2023-09-29 02:05:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1695953700000|2023-09-29 02:15:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1695954000000|2023-09-29 02:20:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1695954600000|2023-09-29 02:30:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1695954900000|2023-09-29 02:35:00|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1695955200000|2023-09-29 02:40:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1695955500000|2023-09-29 02:45:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1695955800000|2023-09-29 02:50:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1695956100000|2023-09-29 02:55:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1695956400000|2023-09-29 03:00:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1695956700000|2023-09-29 03:05:00|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1695957600000|2023-09-29 03:20:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695957900000|2023-09-29 03:25:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1695958200000|2023-09-29 03:30:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695958500000|2023-09-29 03:35:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695958800000|2023-09-29 03:40:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695959100000|2023-09-29 03:45:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695959700000|2023-09-29 03:55:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695960000000|2023-09-29 04:00:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695960300000|2023-09-29 04:05:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695960600000|2023-09-29 04:10:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695960900000|2023-09-29 04:15:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695961200000|2023-09-29 04:20:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1695961500000|2023-09-29 04:25:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1695961800000|2023-09-29 04:30:00|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1695962100000|2023-09-29 04:35:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1695962400000|2023-09-29 04:40:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1695962700000|2023-09-29 04:45:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1695963300000|2023-09-29 04:55:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1695963600000|2023-09-29 05:00:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1695963900000|2023-09-29 05:05:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1695964200000|2023-09-29 05:10:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1695964500000|2023-09-29 05:15:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1695964800000|2023-09-29 05:20:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1695965100000|2023-09-29 05:25:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1695965400000|2023-09-29 05:30:00|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1695965700000|2023-09-29 05:35:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1695966000000|2023-09-29 05:40:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1695966300000|2023-09-29 05:45:00|4.17|2.77|4.15|2.75|4.18|2.78|4.15|2.75|0
1695966600000|2023-09-29 05:50:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1695966900000|2023-09-29 05:55:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1695967200000|2023-09-29 06:00:00|4.15|2.75|4.14|2.74|4.16|2.76|4.13|2.73|0
1695967500000|2023-09-29 06:05:00|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1695967800000|2023-09-29 06:10:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1695968100000|2023-09-29 06:15:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1695968400000|2023-09-29 06:20:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1695968700000|2023-09-29 06:25:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1695969000000|2023-09-29 06:30:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1695969300000|2023-09-29 06:35:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1695969600000|2023-09-29 06:40:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1695969900000|2023-09-29 06:45:00|4.18|2.78|4.11|2.71|4.18|2.78|4.11|2.71|0
1695970200000|2023-09-29 06:50:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1695970500000|2023-09-29 06:55:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1695970800000|2023-09-29 07:00:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1695971100000|2023-09-29 07:05:00|4.06|2.66|3.83|2.43|4.06|2.66|3.81|2.41|0
1695971400000|2023-09-29 07:10:00|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1695971700000|2023-09-29 07:15:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1695972000000|2023-09-29 07:20:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1695972300000|2023-09-29 07:25:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1695972600000|2023-09-29 07:30:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1695972900000|2023-09-29 07:35:00|3.78|2.38|3.77|2.37|3.85|2.45|3.76|2.36|0
1695973200000|2023-09-29 07:40:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1695973500000|2023-09-29 07:45:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1695973800000|2023-09-29 07:50:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1695974100000|2023-09-29 07:55:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1695974400000|2023-09-29 08:00:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1695974700000|2023-09-29 08:05:00|3.77|2.37|3.77|2.37|3.79|2.39|3.76|2.36|0
1695975000000|2023-09-29 08:10:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1695975300000|2023-09-29 08:15:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1695975600000|2023-09-29 08:20:00|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1695976200000|2023-09-29 08:30:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695976500000|2023-09-29 08:35:00|3.77|2.37|3.76|2.36|3.77|2.37|3.75|2.35|0
1695976800000|2023-09-29 08:40:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695977100000|2023-09-29 08:45:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695977400000|2023-09-29 08:50:00|3.77|2.37|3.77|2.37|3.78|2.38|3.76|2.36|0
1695977700000|2023-09-29 08:55:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1695978000000|2023-09-29 09:00:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1695978300000|2023-09-29 09:05:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1695978600000|2023-09-29 09:10:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1695978900000|2023-09-29 09:15:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1695979200000|2023-09-29 09:20:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1695979500000|2023-09-29 09:25:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695979800000|2023-09-29 09:30:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1695980100000|2023-09-29 09:35:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1695980400000|2023-09-29 09:40:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1695980700000|2023-09-29 09:45:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1695981000000|2023-09-29 09:50:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1695981300000|2023-09-29 09:55:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1695981600000|2023-09-29 10:00:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1695981900000|2023-09-29 10:05:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1695982200000|2023-09-29 10:10:00|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1695982500000|2023-09-29 10:15:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1695982800000|2023-09-29 10:20:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1695983100000|2023-09-29 10:25:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1695983400000|2023-09-29 10:30:00|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1695983700000|2023-09-29 10:35:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1695984000000|2023-09-29 10:40:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1695984300000|2023-09-29 10:45:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1695984600000|2023-09-29 10:50:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1695984900000|2023-09-29 10:55:00|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1695985200000|2023-09-29 11:00:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1695985500000|2023-09-29 11:05:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1695985800000|2023-09-29 11:10:00|3.74|2.34|3.75|2.35|3.75|2.35|3.73|2.33|0
1695986100000|2023-09-29 11:15:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1695986400000|2023-09-29 11:20:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1695986700000|2023-09-29 11:25:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1695987000000|2023-09-29 11:30:00|3.77|2.37|3.78|2.38|3.78|2.38|3.76|2.36|0
1695987300000|2023-09-29 11:35:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1695987600000|2023-09-29 11:40:00|3.79|2.39|3.78|2.38|3.79|2.39|3.76|2.36|0
1695987900000|2023-09-29 11:45:00|3.77|2.37|3.76|2.36|3.78|2.38|3.76|2.36|0
1695988200000|2023-09-29 11:50:00|3.77|2.37|3.78|2.38|3.79|2.39|3.76|2.36|0
1695988500000|2023-09-29 11:55:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1695988800000|2023-09-29 12:00:00|3.8|2.4|3.77|2.37|3.8|2.4|3.76|2.36|0
1695989100000|2023-09-29 12:05:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1695989400000|2023-09-29 12:10:00|3.75|2.35|3.71|2.31|3.76|2.36|3.71|2.31|0
1695989700000|2023-09-29 12:15:00|3.7|2.3|3.68|2.28|3.72|2.32|3.68|2.28|0
1695990000000|2023-09-29 12:20:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1695990300000|2023-09-29 12:25:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1695990600000|2023-09-29 12:30:00|3.69|2.29|3.66|2.26|3.69|2.29|3.63|2.23|0
1695990900000|2023-09-29 12:35:00|3.67|2.27|3.61|2.21|3.71|2.31|3.59|2.19|0
1695991200000|2023-09-29 12:40:00|3.62|2.22|3.61|2.21|3.62|2.22|3.6|2.2|0
1695991500000|2023-09-29 12:45:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1695991800000|2023-09-29 12:50:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1695992100000|2023-09-29 12:55:00|3.63|2.23|3.61|2.21|3.63|2.23|3.6|2.2|0
1695992400000|2023-09-29 13:00:00|3.62|2.22|3.62|2.22|3.62|2.22|3.6|2.2|0
1695992700000|2023-09-29 13:05:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1695993000000|2023-09-29 13:10:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1695993300000|2023-09-29 13:15:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1695993600000|2023-09-29 13:20:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1695993900000|2023-09-29 13:25:00|3.62|2.22|3.6|2.2|3.62|2.22|3.59|2.19|0
1695994200000|2023-09-29 13:30:00|3.59|2.19|3.66|2.26|3.68|2.28|3.59|2.19|0
1695994500000|2023-09-29 13:35:00|3.65|2.25|3.66|2.26|3.68|2.28|3.65|2.25|0
1695994800000|2023-09-29 13:40:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1695995100000|2023-09-29 13:45:00|3.67|2.27|3.68|2.28|3.7|2.3|3.66|2.26|0
1695995400000|2023-09-29 13:50:00|3.69|2.29|3.64|2.24|3.69|2.29|3.63|2.23|0
1695995700000|2023-09-29 13:55:00|3.63|2.23|3.62|2.22|3.64|2.24|3.61|2.21|0
1695996000000|2023-09-29 14:00:00|3.61|2.21|3.63|2.23|3.66|2.26|3.6|2.2|0
1695996300000|2023-09-29 14:05:00|3.64|2.24|3.62|2.22|3.64|2.24|3.6|2.2|0
1695996600000|2023-09-29 14:10:00|3.63|2.23|3.64|2.24|3.65|2.25|3.61|2.21|0
1695996900000|2023-09-29 14:15:00|3.63|2.23|3.65|2.25|3.66|2.26|3.63|2.23|0
1695997200000|2023-09-29 14:20:00|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1695997500000|2023-09-29 14:25:00|3.68|2.28|3.68|2.28|3.7|2.3|3.66|2.26|0
1695997800000|2023-09-29 14:30:00|3.67|2.27|3.66|2.26|3.68|2.28|3.61|2.21|0
1695998100000|2023-09-29 14:35:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1695998400000|2023-09-29 14:40:00|3.66|2.26|3.66|2.26|3.68|2.28|3.66|2.26|0
1695998700000|2023-09-29 14:45:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1695999000000|2023-09-29 14:50:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1695999300000|2023-09-29 14:55:00|3.64|2.24|3.67|2.27|3.68|2.28|3.63|2.23|0
1695999600000|2023-09-29 15:00:00|3.66|2.26|3.7|2.3|3.7|2.3|3.66|2.26|0
1695999900000|2023-09-29 15:05:00|3.71|2.31|3.69|2.29|3.71|2.31|3.68|2.28|0
1696000200000|2023-09-29 15:10:00|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1696000500000|2023-09-29 15:15:00|3.7|2.3|3.66|2.26|3.7|2.3|3.64|2.24|0
1696000800000|2023-09-29 15:20:00|3.65|2.25|3.61|2.21|3.66|2.26|3.6|2.2|0
1696001100000|2023-09-29 15:25:00|3.62|2.22|3.69|2.29|3.69|2.29|3.61|2.21|0
1696001400000|2023-09-29 15:30:00|3.7|2.3|3.72|2.32|3.72|2.32|3.68|2.28|0
1696001700000|2023-09-29 15:35:00|3.71|2.31|3.73|2.33|3.75|2.35|3.7|2.3|0
1696002000000|2023-09-29 15:40:00|3.74|2.34|3.74|2.34|3.75|2.35|3.71|2.31|0
1696002300000|2023-09-29 15:45:00|3.73|2.33|3.75|2.35|3.76|2.36|3.73|2.33|0
1696002600000|2023-09-29 15:50:00|3.74|2.34|3.76|2.36|3.78|2.38|3.73|2.33|0
1696002900000|2023-09-29 15:55:00|3.75|2.35|3.73|2.33|3.76|2.36|3.64|2.24|0
1696003200000|2023-09-29 16:00:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1696003500000|2023-09-29 16:05:00|3.74|2.34|3.72|2.32|3.74|2.34|3.71|2.31|0
1696003800000|2023-09-29 16:10:00|3.73|2.33|3.76|2.36|3.77|2.37|3.7|2.3|0
1696004100000|2023-09-29 16:15:00|3.75|2.35|3.73|2.33|3.77|2.37|3.72|2.32|0
1696004400000|2023-09-29 16:20:00|3.72|2.32|3.72|2.32|3.73|2.33|3.7|2.3|0
1696004700000|2023-09-29 16:25:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1696005000000|2023-09-29 16:30:00|3.73|2.33|3.72|2.32|3.74|2.34|3.71|2.31|0
1696005300000|2023-09-29 16:35:00|3.73|2.33|3.74|2.34|3.74|2.34|3.71|2.31|0
1696005600000|2023-09-29 16:40:00|3.73|2.33|3.75|2.35|3.75|2.35|3.72|2.32|0
1696005900000|2023-09-29 16:45:00|3.74|2.34|3.78|2.38|3.79|2.39|3.73|2.33|0
1696006200000|2023-09-29 16:50:00|3.79|2.39|3.82|2.42|3.82|2.42|3.77|2.37|0
1696006500000|2023-09-29 16:55:00|3.81|2.41|3.8|2.4|3.82|2.42|3.68|2.28|0
1696006800000|2023-09-29 17:00:00|3.81|2.41|3.85|2.45|3.86|2.46|3.81|2.41|0
1696007100000|2023-09-29 17:05:00|3.84|2.44|3.88|2.48|3.9|2.5|3.84|2.44|0
1696007400000|2023-09-29 17:10:00|3.87|2.47|3.9|2.5|3.91|2.51|3.87|2.47|0
1696007700000|2023-09-29 17:15:00|3.89|2.49|3.9|2.5|3.92|2.52|3.89|2.49|0
1696008000000|2023-09-29 17:20:00|3.89|2.49|3.88|2.48|3.9|2.5|3.87|2.47|0
1696008300000|2023-09-29 17:25:00|3.87|2.47|3.84|2.44|3.88|2.48|3.84|2.44|0
1696008600000|2023-09-29 17:30:00|3.85|2.45|3.86|2.46|3.87|2.47|3.83|2.43|0
1696008900000|2023-09-29 17:35:00|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1696009200000|2023-09-29 17:40:00|3.85|2.45|3.85|2.45|3.87|2.47|3.83|2.43|0
1696009500000|2023-09-29 17:45:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1696009800000|2023-09-29 17:50:00|3.9|2.5|3.9|2.5|3.91|2.51|3.87|2.47|0
1696010100000|2023-09-29 17:55:00|3.89|2.49|3.93|2.53|3.94|2.54|3.88|2.48|0
1696010400000|2023-09-29 18:00:00|3.94|2.54|3.91|2.51|3.95|2.55|3.91|2.51|0
1696010700000|2023-09-29 18:05:00|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1696011000000|2023-09-29 18:10:00|3.92|2.52|3.92|2.52|3.93|2.53|3.9|2.5|0
1696011300000|2023-09-29 18:15:00|3.91|2.51|3.93|2.53|3.94|2.54|3.9|2.5|0
1696011600000|2023-09-29 18:20:00|3.92|2.52|3.89|2.49|3.93|2.53|3.89|2.49|0
1696011900000|2023-09-29 18:25:00|3.88|2.48|3.93|2.53|3.93|2.53|3.87|2.47|0
1696012200000|2023-09-29 18:30:00|3.94|2.54|3.92|2.52|3.95|2.55|3.91|2.51|0
1696012500000|2023-09-29 18:35:00|3.93|2.53|3.87|2.47|3.93|2.53|3.76|2.36|0
1696012800000|2023-09-29 18:40:00|3.86|2.46|3.82|2.42|3.86|2.46|3.81|2.41|0
1696013100000|2023-09-29 18:45:00|3.83|2.43|3.84|2.44|3.84|2.44|3.81|2.41|0
1696013400000|2023-09-29 18:50:00|3.83|2.43|3.82|2.42|3.85|2.45|3.82|2.42|0
1696013700000|2023-09-29 18:55:00|3.81|2.41|3.75|2.35|3.82|2.42|3.75|2.35|0
1696014000000|2023-09-29 19:00:00|3.74|2.34|3.8|2.4|3.81|2.41|3.73|2.33|0
1696014300000|2023-09-29 19:05:00|3.79|2.39|3.79|2.39|3.8|2.4|3.76|2.36|0
1696014600000|2023-09-29 19:10:00|3.8|2.4|3.77|2.37|3.8|2.4|3.74|2.34|0
1696014900000|2023-09-29 19:15:00|3.76|2.36|3.76|2.36|3.78|2.38|3.75|2.35|0
1696015200000|2023-09-29 19:20:00|3.77|2.37|3.79|2.39|3.79|2.39|3.76|2.36|0
1696015500000|2023-09-29 19:25:00|3.8|2.4|3.79|2.39|3.82|2.42|3.78|2.38|0
1696015800000|2023-09-29 19:30:00|3.78|2.38|3.83|2.43|3.83|2.43|3.78|2.38|0
1696016100000|2023-09-29 19:35:00|3.82|2.42|3.88|2.48|3.9|2.5|3.8|2.4|0
1696016400000|2023-09-29 19:40:00|3.89|2.49|3.91|2.51|3.92|2.52|3.87|2.47|0
1696016700000|2023-09-29 19:45:00|3.9|2.5|3.85|2.45|3.91|2.51|3.85|2.45|0
1696017000000|2023-09-29 19:50:00|3.83|2.43|3.85|2.45|3.87|2.47|3.78|2.38|0
1696017300000|2023-09-29 19:55:00|3.88|2.48|3.88|2.48|3.93|2.53|3.87|2.47|0
1696017600000|2023-09-29 20:00:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1696017900000|2023-09-29 20:05:00|3.87|2.47|3.86|2.46|3.88|2.48|3.86|2.46|0
1696018200000|2023-09-29 20:10:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1696206600000|2023-10-02 00:30:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1696206900000|2023-10-02 00:35:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1696207200000|2023-10-02 00:40:00|3.72|2.32|3.74|2.34|3.76|2.36|3.72|2.32|0
1696207500000|2023-10-02 00:45:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1696207800000|2023-10-02 00:50:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1696208100000|2023-10-02 00:55:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1696208400000|2023-10-02 01:00:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1696208700000|2023-10-02 01:05:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1696209000000|2023-10-02 01:10:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696209300000|2023-10-02 01:15:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696209900000|2023-10-02 01:25:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1696210200000|2023-10-02 01:30:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696210500000|2023-10-02 01:35:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696210800000|2023-10-02 01:40:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696211100000|2023-10-02 01:45:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696211400000|2023-10-02 01:50:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696211700000|2023-10-02 01:55:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1696212000000|2023-10-02 02:00:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696212600000|2023-10-02 02:10:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696212900000|2023-10-02 02:15:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1696213200000|2023-10-02 02:20:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1696214100000|2023-10-02 02:35:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1696214400000|2023-10-02 02:40:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1696215000000|2023-10-02 02:50:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1696215300000|2023-10-02 02:55:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696215600000|2023-10-02 03:00:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696215900000|2023-10-02 03:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696217100000|2023-10-02 03:25:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1696217400000|2023-10-02 03:30:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696217700000|2023-10-02 03:35:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696218000000|2023-10-02 03:40:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696218300000|2023-10-02 03:45:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1696218900000|2023-10-02 03:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1696219200000|2023-10-02 04:00:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1696219500000|2023-10-02 04:05:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1696220400000|2023-10-02 04:20:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696221000000|2023-10-02 04:30:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1696221300000|2023-10-02 04:35:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1696221900000|2023-10-02 04:45:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1696222200000|2023-10-02 04:50:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1696222800000|2023-10-02 05:00:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1696223100000|2023-10-02 05:05:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1696223400000|2023-10-02 05:10:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1696223700000|2023-10-02 05:15:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1696224000000|2023-10-02 05:20:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1696224600000|2023-10-02 05:30:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1696224900000|2023-10-02 05:35:00|3.75|2.35|3.75|2.35|3.76|2.36|3.74|2.34|0
1696225200000|2023-10-02 05:40:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1696225500000|2023-10-02 05:45:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1696225800000|2023-10-02 05:50:00|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1696226100000|2023-10-02 05:55:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1696226400000|2023-10-02 06:00:00|3.78|2.38|3.77|2.37|3.79|2.39|3.77|2.37|0
1696226700000|2023-10-02 06:05:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1696227000000|2023-10-02 06:10:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1696227300000|2023-10-02 06:15:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1696227900000|2023-10-02 06:25:00|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1696228200000|2023-10-02 06:30:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1696228500000|2023-10-02 06:35:00|3.74|2.34|3.69|2.29|3.74|2.34|3.69|2.29|0
1696228800000|2023-10-02 06:40:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1696229100000|2023-10-02 06:45:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1696229400000|2023-10-02 06:50:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1696229700000|2023-10-02 06:55:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1696230000000|2023-10-02 07:00:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1696230300000|2023-10-02 07:05:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1696230600000|2023-10-02 07:10:00|3.65|2.25|3.64|2.24|3.65|2.25|3.63|2.23|0
1696230900000|2023-10-02 07:15:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1696231200000|2023-10-02 07:20:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1696231500000|2023-10-02 07:25:00|3.62|2.22|3.63|2.23|3.72|2.32|3.62|2.22|0
1696231800000|2023-10-02 07:30:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1696232100000|2023-10-02 07:35:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1696232400000|2023-10-02 07:40:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1696232700000|2023-10-02 07:45:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1696233000000|2023-10-02 07:50:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1696233300000|2023-10-02 07:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1696233600000|2023-10-02 08:00:00|3.66|2.26|3.64|2.24|3.67|2.27|3.64|2.24|0
1696233900000|2023-10-02 08:05:00|3.65|2.25|3.66|2.26|3.67|2.27|3.64|2.24|0
1696234200000|2023-10-02 08:10:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1696234500000|2023-10-02 08:15:00|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1696234800000|2023-10-02 08:20:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1696235100000|2023-10-02 08:25:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1696235400000|2023-10-02 08:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1696235700000|2023-10-02 08:35:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1696236000000|2023-10-02 08:40:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1696236300000|2023-10-02 08:45:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1696236600000|2023-10-02 08:50:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1696236900000|2023-10-02 08:55:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1696237200000|2023-10-02 09:00:00|3.69|2.29|3.71|2.31|3.71|2.31|3.68|2.28|0
1696237500000|2023-10-02 09:05:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1696237800000|2023-10-02 09:10:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696238100000|2023-10-02 09:15:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1696238400000|2023-10-02 09:20:00|3.71|2.31|3.69|2.29|3.72|2.32|3.58|2.18|0
1696238700000|2023-10-02 09:25:00|3.7|2.3|3.71|2.31|3.72|2.32|3.7|2.3|0
1696239000000|2023-10-02 09:30:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1696239300000|2023-10-02 09:35:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696239600000|2023-10-02 09:40:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696239900000|2023-10-02 09:45:00|3.72|2.32|3.75|2.35|3.76|2.36|3.67|2.27|0
1696240200000|2023-10-02 09:50:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1696240500000|2023-10-02 09:55:00|3.78|2.38|3.77|2.37|3.79|2.39|3.77|2.37|0
1696240800000|2023-10-02 10:00:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1696241100000|2023-10-02 10:05:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1696241400000|2023-10-02 10:10:00|3.78|2.38|3.79|2.39|3.8|2.4|3.77|2.37|0
1696241700000|2023-10-02 10:15:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1696242000000|2023-10-02 10:20:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1696242300000|2023-10-02 10:25:00|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1696242600000|2023-10-02 10:30:00|3.8|2.4|3.79|2.39|3.8|2.4|3.78|2.38|0
1696242900000|2023-10-02 10:35:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1696243200000|2023-10-02 10:40:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1696243500000|2023-10-02 10:45:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1696243800000|2023-10-02 10:50:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1696244100000|2023-10-02 10:55:00|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1696244400000|2023-10-02 11:00:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1696244700000|2023-10-02 11:05:00|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1696245300000|2023-10-02 11:15:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1696245600000|2023-10-02 11:20:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1696245900000|2023-10-02 11:25:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1696246200000|2023-10-02 11:30:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1696246500000|2023-10-02 11:35:00|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1696246800000|2023-10-02 11:40:00|3.79|2.39|3.81|2.41|3.82|2.42|3.79|2.39|0
1696247100000|2023-10-02 11:45:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1696247400000|2023-10-02 11:50:00|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1696247700000|2023-10-02 11:55:00|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1696248000000|2023-10-02 12:00:00|3.83|2.43|3.84|2.44|3.87|2.47|3.7|2.3|0
1696248300000|2023-10-02 12:05:00|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1696248600000|2023-10-02 12:10:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1696248900000|2023-10-02 12:15:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1696249200000|2023-10-02 12:20:00|3.82|2.42|3.84|2.44|3.86|2.46|3.82|2.42|0
1696249500000|2023-10-02 12:25:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1696249800000|2023-10-02 12:30:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1696250100000|2023-10-02 12:35:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1696250400000|2023-10-02 12:40:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1696250700000|2023-10-02 12:45:00|3.81|2.41|3.83|2.43|3.84|2.44|3.81|2.41|0
1696251000000|2023-10-02 12:50:00|3.84|2.44|3.84|2.44|3.85|2.45|3.82|2.42|0
1696251300000|2023-10-02 12:55:00|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1696251600000|2023-10-02 13:00:00|3.85|2.45|3.87|2.47|3.87|2.47|3.84|2.44|0
1696251900000|2023-10-02 13:05:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1696252200000|2023-10-02 13:10:00|3.87|2.47|3.85|2.45|3.87|2.47|3.84|2.44|0
1696252500000|2023-10-02 13:15:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1696252800000|2023-10-02 13:20:00|3.85|2.45|3.83|2.43|3.86|2.46|3.83|2.43|0
1696253100000|2023-10-02 13:25:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1696253400000|2023-10-02 13:30:00|3.82|2.42|3.79|2.39|3.85|2.45|3.79|2.39|0
1696253700000|2023-10-02 13:35:00|3.78|2.38|3.76|2.36|3.87|2.47|3.75|2.35|0
1696254000000|2023-10-02 13:40:00|3.77|2.37|3.77|2.37|3.79|2.39|3.76|2.36|0
1696254300000|2023-10-02 13:45:00|3.78|2.38|3.81|2.41|3.82|2.42|3.78|2.38|0
1696254600000|2023-10-02 13:50:00|3.8|2.4|3.82|2.42|3.86|2.46|3.8|2.4|0
1696254900000|2023-10-02 13:55:00|3.81|2.41|3.82|2.42|3.83|2.43|3.8|2.4|0
1696255200000|2023-10-02 14:00:00|3.84|2.44|3.74|2.34|3.84|2.44|3.73|2.33|0
1696255500000|2023-10-02 14:05:00|3.75|2.35|3.78|2.38|3.78|2.38|3.73|2.33|0
1696255800000|2023-10-02 14:10:00|3.79|2.39|3.82|2.42|3.82|2.42|3.77|2.37|0
1696256100000|2023-10-02 14:15:00|3.81|2.41|3.79|2.39|3.82|2.42|3.76|2.36|0
1696256400000|2023-10-02 14:20:00|3.78|2.38|3.77|2.37|3.82|2.42|3.77|2.37|0
1696256700000|2023-10-02 14:25:00|3.76|2.36|3.83|2.43|3.83|2.43|3.75|2.35|0
1696257000000|2023-10-02 14:30:00|3.82|2.42|3.79|2.39|3.85|2.45|3.76|2.36|0
1696257300000|2023-10-02 14:35:00|3.78|2.38|3.8|2.4|3.82|2.42|3.78|2.38|0
1696257600000|2023-10-02 14:40:00|3.79|2.39|3.82|2.42|3.86|2.46|3.78|2.38|0
1696257900000|2023-10-02 14:45:00|3.81|2.41|3.82|2.42|3.83|2.43|3.8|2.4|0
1696258200000|2023-10-02 14:50:00|3.81|2.41|3.82|2.42|3.83|2.43|3.79|2.39|0
1696258500000|2023-10-02 14:55:00|3.83|2.43|3.84|2.44|3.87|2.47|3.77|2.37|0
1696258800000|2023-10-02 15:00:00|3.83|2.43|3.8|2.4|3.84|2.44|3.76|2.36|0
1696259100000|2023-10-02 15:05:00|3.81|2.41|3.81|2.41|3.83|2.43|3.78|2.38|0
1696259400000|2023-10-02 15:10:00|3.82|2.42|3.78|2.38|3.82|2.42|3.77|2.37|0
1696259700000|2023-10-02 15:15:00|3.77|2.37|3.75|2.35|3.79|2.39|3.74|2.34|0
1696260000000|2023-10-02 15:20:00|3.76|2.36|3.89|2.49|3.89|2.49|3.69|2.29|0
1696260300000|2023-10-02 15:25:00|3.88|2.48|3.65|2.25|3.88|2.48|3.58|2.18|0
1696260600000|2023-10-02 15:30:00|3.64|2.24|3.66|2.26|3.67|2.27|3.63|2.23|0
1696260900000|2023-10-02 15:35:00|3.67|2.27|3.7|2.3|3.72|2.32|3.66|2.26|0
1696261200000|2023-10-02 15:40:00|3.71|2.31|3.74|2.34|3.74|2.34|3.63|2.23|0
1696261500000|2023-10-02 15:45:00|3.75|2.35|3.76|2.36|3.77|2.37|3.74|2.34|0
1696261800000|2023-10-02 15:50:00|3.77|2.37|3.81|2.41|3.82|2.42|3.76|2.36|0
1696262100000|2023-10-02 15:55:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1696262400000|2023-10-02 16:00:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1696262700000|2023-10-02 16:05:00|3.83|2.43|3.86|2.46|3.87|2.47|3.82|2.42|0
1696263000000|2023-10-02 16:10:00|3.87|2.47|3.82|2.42|3.87|2.47|3.82|2.42|0
1696263300000|2023-10-02 16:15:00|3.81|2.41|3.83|2.43|3.84|2.44|3.8|2.4|0
1696263600000|2023-10-02 16:20:00|3.84|2.44|3.81|2.41|3.84|2.44|3.81|2.41|0
1696263900000|2023-10-02 16:25:00|3.82|2.42|3.83|2.43|3.85|2.45|3.8|2.4|0
1696264200000|2023-10-02 16:30:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1696264500000|2023-10-02 16:35:00|3.84|2.44|3.84|2.44|3.86|2.46|3.82|2.42|0
1696264800000|2023-10-02 16:40:00|3.83|2.43|3.86|2.46|3.86|2.46|3.83|2.43|0
1696265100000|2023-10-02 16:45:00|3.85|2.45|3.9|2.5|3.9|2.5|3.85|2.45|0
1696265400000|2023-10-02 16:50:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1696265700000|2023-10-02 16:55:00|3.88|2.48|3.88|2.48|3.9|2.5|3.87|2.47|0
1696266000000|2023-10-02 17:00:00|3.89|2.49|3.87|2.47|3.89|2.49|3.85|2.45|0
1696266300000|2023-10-02 17:05:00|3.86|2.46|3.82|2.42|3.88|2.48|3.63|2.23|0
1696266600000|2023-10-02 17:10:00|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1696266900000|2023-10-02 17:15:00|3.85|2.45|3.8|2.4|3.85|2.45|3.79|2.39|0
1696267200000|2023-10-02 17:20:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1696267500000|2023-10-02 17:25:00|3.77|2.37|3.77|2.37|3.78|2.38|3.76|2.36|0
1696267800000|2023-10-02 17:30:00|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1696268100000|2023-10-02 17:35:00|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1696268400000|2023-10-02 17:40:00|3.8|2.4|3.77|2.37|3.8|2.4|3.76|2.36|0
1696268700000|2023-10-02 17:45:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1696269000000|2023-10-02 17:50:00|3.76|2.36|3.75|2.35|3.77|2.37|3.75|2.35|0
1696269300000|2023-10-02 17:55:00|3.76|2.36|3.78|2.38|3.79|2.39|3.76|2.36|0
1696269600000|2023-10-02 18:00:00|3.77|2.37|3.79|2.39|3.8|2.4|3.77|2.37|0
1696269900000|2023-10-02 18:05:00|3.78|2.38|3.76|2.36|3.78|2.38|3.75|2.35|0
1696270200000|2023-10-02 18:10:00|3.75|2.35|3.7|2.3|3.76|2.36|3.69|2.29|0
1696270500000|2023-10-02 18:15:00|3.71|2.31|3.75|2.35|3.75|2.35|3.7|2.3|0
1696270800000|2023-10-02 18:20:00|3.76|2.36|3.77|2.37|3.79|2.39|3.75|2.35|0
1696271100000|2023-10-02 18:25:00|3.78|2.38|3.82|2.42|3.82|2.42|3.78|2.38|0
1696271400000|2023-10-02 18:30:00|3.81|2.41|3.8|2.4|3.82|2.42|3.8|2.4|0
1696271700000|2023-10-02 18:35:00|3.81|2.41|3.83|2.43|3.83|2.43|3.8|2.4|0
1696272000000|2023-10-02 18:40:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1696272300000|2023-10-02 18:45:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1696272600000|2023-10-02 18:50:00|3.8|2.4|3.81|2.41|3.82|2.42|3.78|2.38|0
1696272900000|2023-10-02 18:55:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1696273200000|2023-10-02 19:00:00|3.81|2.41|3.83|2.43|3.84|2.44|3.8|2.4|0
1696273500000|2023-10-02 19:05:00|3.84|2.44|3.79|2.39|3.84|2.44|3.78|2.38|0
1696273800000|2023-10-02 19:10:00|3.78|2.38|3.8|2.4|3.81|2.41|3.76|2.36|0
1696274100000|2023-10-02 19:15:00|3.79|2.39|3.79|2.39|3.8|2.4|3.76|2.36|0
1696274400000|2023-10-02 19:20:00|3.8|2.4|3.74|2.34|3.8|2.4|3.73|2.33|0
1696274700000|2023-10-02 19:25:00|3.73|2.33|3.76|2.36|3.77|2.37|3.73|2.33|0
1696275000000|2023-10-02 19:30:00|3.75|2.35|3.72|2.32|3.77|2.37|3.72|2.32|0
1696275300000|2023-10-02 19:35:00|3.73|2.33|3.72|2.32|3.75|2.35|3.72|2.32|0
1696275600000|2023-10-02 19:40:00|3.73|2.33|3.73|2.33|3.73|2.33|3.71|2.31|0
1696275900000|2023-10-02 19:45:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1696276200000|2023-10-02 19:50:00|3.74|2.34|3.69|2.29|3.75|2.35|3.69|2.29|0
1696276500000|2023-10-02 19:55:00|3.68|2.28|3.87|2.47|3.87|2.47|3.65|2.25|0
1696276800000|2023-10-02 20:00:00|3.62|2.22|3.68|2.28|3.68|2.28|3.62|2.22|0
1696277100000|2023-10-02 20:05:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1696277400000|2023-10-02 20:10:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1696277700000|2023-10-02 20:15:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1696278600000|2023-10-02 20:30:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1696278900000|2023-10-02 20:35:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1696279500000|2023-10-02 20:45:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1696280100000|2023-10-02 20:55:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1696280400000|2023-10-02 21:00:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1696281000000|2023-10-02 21:10:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1696284000000|2023-10-02 22:00:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1696284300000|2023-10-02 22:05:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1696284600000|2023-10-02 22:10:00|3.78|2.18|3.77|2.17|3.79|2.19|3.77|2.17|0
1696285500000|2023-10-02 22:25:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1696285800000|2023-10-02 22:30:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1696286400000|2023-10-02 22:40:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1696286700000|2023-10-02 22:45:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696287000000|2023-10-02 22:50:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696287300000|2023-10-02 22:55:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1696287600000|2023-10-02 23:00:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1696288200000|2023-10-02 23:10:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1696288800000|2023-10-02 23:20:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1696289100000|2023-10-02 23:25:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1696289400000|2023-10-02 23:30:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1696289700000|2023-10-02 23:35:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1696290000000|2023-10-02 23:40:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1696290300000|2023-10-02 23:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1696290600000|2023-10-02 23:50:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1696290900000|2023-10-02 23:55:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696291200000|2023-10-03 00:00:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1696291500000|2023-10-03 00:05:00|3.79|2.19|3.82|2.22|3.82|2.22|3.79|2.19|0
1696291800000|2023-10-03 00:10:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1696292100000|2023-10-03 00:15:00|3.83|2.23|3.82|2.22|3.83|2.23|3.81|2.21|0
1696292400000|2023-10-03 00:20:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1696292700000|2023-10-03 00:25:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1696293000000|2023-10-03 00:30:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1696293300000|2023-10-03 00:35:00|3.71|2.31|3.81|2.41|3.81|2.41|3.7|2.3|0
1696293600000|2023-10-03 00:40:00|3.8|2.4|3.92|2.52|3.92|2.52|3.8|2.4|0
1696294200000|2023-10-03 00:50:00|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1696294500000|2023-10-03 00:55:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1696295100000|2023-10-03 01:05:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1696295400000|2023-10-03 01:10:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1696295700000|2023-10-03 01:15:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1696296000000|2023-10-03 01:20:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1696296300000|2023-10-03 01:25:00|3.92|2.52|3.93|2.53|3.93|2.53|3.91|2.51|0
1696296600000|2023-10-03 01:30:00|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1696296900000|2023-10-03 01:35:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696297200000|2023-10-03 01:40:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1696297500000|2023-10-03 01:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1696297800000|2023-10-03 01:50:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1696298400000|2023-10-03 02:00:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1696298700000|2023-10-03 02:05:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1696299000000|2023-10-03 02:10:00|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1696299300000|2023-10-03 02:15:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696299600000|2023-10-03 02:20:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1696299900000|2023-10-03 02:25:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1696300200000|2023-10-03 02:30:00|3.92|2.52|3.91|2.51|3.92|2.52|3.9|2.5|0
1696300500000|2023-10-03 02:35:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1696300800000|2023-10-03 02:40:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1696301100000|2023-10-03 02:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1696301400000|2023-10-03 02:50:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1696301700000|2023-10-03 02:55:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1696302000000|2023-10-03 03:00:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1696302300000|2023-10-03 03:05:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696302600000|2023-10-03 03:10:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1696303200000|2023-10-03 03:20:00|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1696303500000|2023-10-03 03:25:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1696303800000|2023-10-03 03:30:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1696304100000|2023-10-03 03:35:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1696304400000|2023-10-03 03:40:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1696304700000|2023-10-03 03:45:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1696305000000|2023-10-03 03:50:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696305300000|2023-10-03 03:55:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1696305600000|2023-10-03 04:00:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1696305900000|2023-10-03 04:05:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1696306200000|2023-10-03 04:10:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1696306500000|2023-10-03 04:15:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1696306800000|2023-10-03 04:20:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1696307400000|2023-10-03 04:30:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1696307700000|2023-10-03 04:35:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1696308000000|2023-10-03 04:40:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1696308300000|2023-10-03 04:45:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1696308600000|2023-10-03 04:50:00|3.94|2.54|3.94|2.54|3.95|2.55|3.94|2.54|0
1696308900000|2023-10-03 04:55:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1696309200000|2023-10-03 05:00:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1696309500000|2023-10-03 05:05:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1696309800000|2023-10-03 05:10:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1696310100000|2023-10-03 05:15:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1696310400000|2023-10-03 05:20:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1696310700000|2023-10-03 05:25:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1696311000000|2023-10-03 05:30:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1696311600000|2023-10-03 05:40:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1696311900000|2023-10-03 05:45:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1696312200000|2023-10-03 05:50:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1696312500000|2023-10-03 05:55:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1696312800000|2023-10-03 06:00:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1696313100000|2023-10-03 06:05:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1696313700000|2023-10-03 06:15:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1696314000000|2023-10-03 06:20:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1696315200000|2023-10-03 06:40:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1696315500000|2023-10-03 06:45:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696316100000|2023-10-03 06:55:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1696316400000|2023-10-03 07:00:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1696316700000|2023-10-03 07:05:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1696317000000|2023-10-03 07:10:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1696317300000|2023-10-03 07:15:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1696317600000|2023-10-03 07:20:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1696317900000|2023-10-03 07:25:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1696318200000|2023-10-03 07:30:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1696318500000|2023-10-03 07:35:00|3.89|2.49|3.87|2.47|3.9|2.5|3.87|2.47|0
1696318800000|2023-10-03 07:40:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1696319100000|2023-10-03 07:45:00|3.88|2.48|3.89|2.49|3.89|2.49|3.87|2.47|0
1696319400000|2023-10-03 07:50:00|3.9|2.5|3.89|2.49|3.9|2.5|3.88|2.48|0
1696319700000|2023-10-03 07:55:00|3.9|2.5|3.89|2.49|3.9|2.5|3.87|2.47|0
1696320000000|2023-10-03 08:00:00|3.88|2.48|3.85|2.45|3.89|2.49|3.85|2.45|0
1696320300000|2023-10-03 08:05:00|3.84|2.44|3.82|2.42|3.92|2.52|3.82|2.42|0
1696320600000|2023-10-03 08:10:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1696320900000|2023-10-03 08:15:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1696321200000|2023-10-03 08:20:00|3.8|2.4|3.82|2.42|3.83|2.43|3.8|2.4|0
1696321500000|2023-10-03 08:25:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1696321800000|2023-10-03 08:30:00|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1696322100000|2023-10-03 08:35:00|3.83|2.43|3.92|2.52|3.92|2.52|3.82|2.42|0
1696322400000|2023-10-03 08:40:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1696322700000|2023-10-03 08:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1696323000000|2023-10-03 08:50:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696323300000|2023-10-03 08:55:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1696323600000|2023-10-03 09:00:00|3.92|2.52|3.93|2.53|3.95|2.55|3.91|2.51|0
1696323900000|2023-10-03 09:05:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1696324200000|2023-10-03 09:10:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1696324500000|2023-10-03 09:15:00|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1696324800000|2023-10-03 09:20:00|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1696325100000|2023-10-03 09:25:00|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1696325400000|2023-10-03 09:30:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1696326000000|2023-10-03 09:40:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1696326300000|2023-10-03 09:45:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1696326600000|2023-10-03 09:50:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1696326900000|2023-10-03 09:55:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1696327200000|2023-10-03 10:00:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1696327800000|2023-10-03 10:10:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1696328100000|2023-10-03 10:15:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1696328400000|2023-10-03 10:20:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1696328700000|2023-10-03 10:25:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1696329000000|2023-10-03 10:30:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1696329300000|2023-10-03 10:35:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1696329600000|2023-10-03 10:40:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1696329900000|2023-10-03 10:45:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1696330200000|2023-10-03 10:50:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1696330500000|2023-10-03 10:55:00|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1696330800000|2023-10-03 11:00:00|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1696331100000|2023-10-03 11:05:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1696331400000|2023-10-03 11:10:00|4.02|2.62|4.07|2.67|4.07|2.67|3.89|2.49|0
1696331700000|2023-10-03 11:15:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1696332000000|2023-10-03 11:20:00|4.08|2.68|4.11|2.71|4.12|2.72|4.08|2.68|0
1696332300000|2023-10-03 11:25:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1696332600000|2023-10-03 11:30:00|4.1|2.7|4.11|2.71|4.11|2.71|4.09|2.69|0
1696332900000|2023-10-03 11:35:00|4.1|2.7|4.12|2.72|4.13|2.73|4.1|2.7|0
1696333200000|2023-10-03 11:40:00|4.13|2.73|4.13|2.73|4.14|2.74|4.11|2.71|0
1696333500000|2023-10-03 11:45:00|4.14|2.74|4.16|2.76|4.16|2.76|4.13|2.73|0
1696333800000|2023-10-03 11:50:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1696334100000|2023-10-03 11:55:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1696334400000|2023-10-03 12:00:00|4.15|2.75|4.16|2.76|4.17|2.77|4.13|2.73|0
1696334700000|2023-10-03 12:05:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1696335000000|2023-10-03 12:10:00|4.18|2.78|4.15|2.75|4.18|2.78|4.14|2.74|0
1696335300000|2023-10-03 12:15:00|4.16|2.76|4.16|2.76|4.18|2.78|4.16|2.76|0
1696335600000|2023-10-03 12:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1696335900000|2023-10-03 12:25:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1696336200000|2023-10-03 12:30:00|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1696336500000|2023-10-03 12:35:00|4.15|2.75|4.18|2.78|4.2|2.8|4.15|2.75|0
1696336800000|2023-10-03 12:40:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1696337100000|2023-10-03 12:45:00|4.21|2.81|4.2|2.8|4.21|2.81|4.18|2.78|0
1696337400000|2023-10-03 12:50:00|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1696337700000|2023-10-03 12:55:00|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1696338000000|2023-10-03 13:00:00|4.22|2.82|4.13|2.73|4.23|2.83|3.99|2.59|0
1696338300000|2023-10-03 13:05:00|4.12|2.72|4.12|2.72|4.13|2.73|4.1|2.7|0
1696338600000|2023-10-03 13:10:00|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1696338900000|2023-10-03 13:15:00|4.16|2.76|4.15|2.75|4.17|2.77|4.14|2.74|0
1696339200000|2023-10-03 13:20:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1696339500000|2023-10-03 13:25:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1696339800000|2023-10-03 13:30:00|4.1|2.7|4.14|2.74|4.18|2.78|4.08|2.68|0
1696340100000|2023-10-03 13:35:00|4.13|2.73|4.15|2.75|4.16|2.76|4.12|2.72|0
1696340400000|2023-10-03 13:40:00|4.14|2.74|4.12|2.72|4.16|2.76|4.1|2.7|0
1696340700000|2023-10-03 13:45:00|4.13|2.73|4.07|2.67|4.14|2.74|4.06|2.66|0
1696341000000|2023-10-03 13:50:00|4.08|2.68|4.07|2.67|4.18|2.78|4.05|2.65|0
1696341300000|2023-10-03 13:55:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1696341600000|2023-10-03 14:00:00|4.11|2.71|4.23|2.83|4.23|2.83|4.11|2.71|0
1696341900000|2023-10-03 14:05:00|4.24|2.84|4.2|2.8|4.29|2.89|3.98|2.58|0
1696342200000|2023-10-03 14:10:00|4.19|2.79|4.31|2.91|4.31|2.91|4.15|2.75|0
1696342500000|2023-10-03 14:15:00|4.32|2.92|4.37|2.97|4.4|3|4.2|2.8|0
1696342800000|2023-10-03 14:20:00|4.38|2.98|4.38|2.98|4.38|2.98|4.33|2.93|0
1696343100000|2023-10-03 14:25:00|4.37|2.97|4.39|2.99|4.39|2.99|4.33|2.93|0
1696343400000|2023-10-03 14:30:00|4.4|3|4.37|2.97|4.4|3|4.34|2.94|0
1696343700000|2023-10-03 14:35:00|4.38|2.98|4.45|3.05|4.45|3.05|4.37|2.97|0
1696344000000|2023-10-03 14:40:00|4.44|3.04|4.29|2.89|4.44|3.04|4.28|2.88|0
1696344300000|2023-10-03 14:45:00|4.3|2.9|4.35|2.95|4.36|2.96|4.29|2.89|0
1696344600000|2023-10-03 14:50:00|4.36|2.96|4.35|2.95|4.38|2.98|4.34|2.94|0
1696344900000|2023-10-03 14:55:00|4.36|2.96|4.35|2.95|4.37|2.97|4.33|2.93|0
1696345200000|2023-10-03 15:00:00|4.36|2.96|4.34|2.94|4.37|2.97|4.24|2.84|0
1696345500000|2023-10-03 15:05:00|4.33|2.93|4.33|2.93|4.35|2.95|4.31|2.91|0
1696345800000|2023-10-03 15:10:00|4.32|2.92|4.33|2.93|4.35|2.95|4.32|2.92|0
1696346100000|2023-10-03 15:15:00|4.32|2.92|4.31|2.91|4.33|2.93|4.3|2.9|0
1696346400000|2023-10-03 15:20:00|4.3|2.9|4.33|2.93|4.34|2.94|4.29|2.89|0
1696346700000|2023-10-03 15:25:00|4.32|2.92|4.33|2.93|4.35|2.95|4.31|2.91|0
1696347000000|2023-10-03 15:30:00|4.34|2.94|4.37|2.97|4.38|2.98|4.31|2.91|0
1696347300000|2023-10-03 15:35:00|4.27|2.87|4.36|2.96|4.39|2.99|4.27|2.87|0
1696347600000|2023-10-03 15:40:00|4.35|2.95|4.34|2.94|4.36|2.96|4.33|2.93|0
1696347900000|2023-10-03 15:45:00|4.35|2.95|4.37|2.97|4.38|2.98|4.34|2.94|0
1696348200000|2023-10-03 15:50:00|4.38|2.98|4.38|2.98|4.38|2.98|4.34|2.94|0
1696348500000|2023-10-03 15:55:00|4.37|2.97|4.35|2.95|4.38|2.98|4.34|2.94|0
1696348800000|2023-10-03 16:00:00|4.34|2.94|4.29|2.89|4.35|2.95|4.29|2.89|0
1696349100000|2023-10-03 16:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.27|2.87|0
1696349400000|2023-10-03 16:10:00|4.31|2.91|4.3|2.9|4.42|3.02|4.3|2.9|0
1696349700000|2023-10-03 16:15:00|4.31|2.91|4.29|2.89|4.32|2.92|4.27|2.87|0
1696350000000|2023-10-03 16:20:00|4.28|2.88|4.29|2.89|4.32|2.92|4.28|2.88|0
1696350300000|2023-10-03 16:25:00|4.3|2.9|4.26|2.86|4.31|2.91|4.25|2.85|0
1696350600000|2023-10-03 16:30:00|4.25|2.85|4.2|2.8|4.26|2.86|4.19|2.79|0
1696350900000|2023-10-03 16:35:00|4.21|2.81|4.21|2.81|4.23|2.83|4.2|2.8|0
1696351200000|2023-10-03 16:40:00|4.2|2.8|4.24|2.84|4.24|2.84|4.18|2.78|0
1696351500000|2023-10-03 16:45:00|4.23|2.83|4.2|2.8|4.24|2.84|4.2|2.8|0
1696351800000|2023-10-03 16:50:00|4.21|2.81|4.22|2.82|4.22|2.82|4.19|2.79|0
1696352100000|2023-10-03 16:55:00|4.23|2.83|4.21|2.81|4.23|2.83|4.19|2.79|0
1696352400000|2023-10-03 17:00:00|4.2|2.8|4.18|2.78|4.21|2.81|4.16|2.76|0
1696352700000|2023-10-03 17:05:00|4.17|2.77|4.21|2.81|4.22|2.82|4.17|2.77|0
1696353000000|2023-10-03 17:10:00|4.2|2.8|4.21|2.81|4.23|2.83|4.2|2.8|0
1696353300000|2023-10-03 17:15:00|4.22|2.82|4.23|2.83|4.24|2.84|4.2|2.8|0
1696353600000|2023-10-03 17:20:00|4.24|2.84|4.21|2.81|4.25|2.85|4.2|2.8|0
1696353900000|2023-10-03 17:25:00|4.22|2.82|4.24|2.84|4.25|2.85|4.21|2.81|0
1696354200000|2023-10-03 17:30:00|4.23|2.83|4.25|2.85|4.26|2.86|4.23|2.83|0
1696354500000|2023-10-03 17:35:00|4.26|2.86|4.33|2.93|4.34|2.94|4.25|2.85|0
1696354800000|2023-10-03 17:40:00|4.32|2.92|4.33|2.93|4.33|2.93|4.3|2.9|0
1696355100000|2023-10-03 17:45:00|4.32|2.92|4.36|2.96|4.36|2.96|4.31|2.91|0
1696355400000|2023-10-03 17:50:00|4.35|2.95|4.35|2.95|4.37|2.97|4.35|2.95|0
1696355700000|2023-10-03 17:55:00|4.36|2.96|4.39|2.99|4.39|2.99|4.31|2.91|0
1696356000000|2023-10-03 18:00:00|4.38|2.98|4.41|3.01|4.41|3.01|4.37|2.97|0
1696356300000|2023-10-03 18:05:00|4.4|3|4.43|3.03|4.44|3.04|4.4|3|0
1696356600000|2023-10-03 18:10:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1696356900000|2023-10-03 18:15:00|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1696357200000|2023-10-03 18:20:00|4.43|3.03|4.42|3.02|4.44|3.04|4.41|3.01|0
1696357500000|2023-10-03 18:25:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1696357800000|2023-10-03 18:30:00|4.41|3.01|4.4|3|4.42|3.02|4.39|2.99|0
1696358100000|2023-10-03 18:35:00|4.39|2.99|4.36|2.96|4.4|3|4.36|2.96|0
1696358400000|2023-10-03 18:40:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1696358700000|2023-10-03 18:45:00|4.35|2.95|4.36|2.96|4.37|2.97|4.34|2.94|0
1696359000000|2023-10-03 18:50:00|4.35|2.95|4.35|2.95|4.37|2.97|4.33|2.93|0
1696359300000|2023-10-03 18:55:00|4.36|2.96|4.36|2.96|4.37|2.97|4.34|2.94|0
1696359600000|2023-10-03 19:00:00|4.37|2.97|4.36|2.96|4.39|2.99|4.34|2.94|0
1696359900000|2023-10-03 19:05:00|4.37|2.97|4.39|2.99|4.41|3.01|4.36|2.96|0
1696360200000|2023-10-03 19:10:00|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1696360500000|2023-10-03 19:15:00|4.4|3|4.42|3.02|4.43|3.03|4.38|2.98|0
1696360800000|2023-10-03 19:20:00|4.41|3.01|4.4|3|4.42|3.02|4.39|2.99|0
1696361100000|2023-10-03 19:25:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1696361400000|2023-10-03 19:30:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1696361700000|2023-10-03 19:35:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1696362000000|2023-10-03 19:40:00|4.42|3.02|4.39|2.99|4.43|3.03|4.37|2.97|0
1696362300000|2023-10-03 19:45:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1696362600000|2023-10-03 19:50:00|4.38|2.98|4.37|2.97|4.38|2.98|4.33|2.93|0
1696362900000|2023-10-03 19:55:00|4.36|2.96|4.31|2.91|4.36|2.96|4.31|2.91|0
1696363200000|2023-10-03 20:00:00|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1696363500000|2023-10-03 20:05:00|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1696363800000|2023-10-03 20:10:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1696364100000|2023-10-03 20:15:00|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1696364700000|2023-10-03 20:25:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1696365000000|2023-10-03 20:30:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1696365300000|2023-10-03 20:35:00|4.41|2.81|4.43|2.83|4.43|2.83|4.41|2.81|0
1696365600000|2023-10-03 20:40:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1696365900000|2023-10-03 20:45:00|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1696366200000|2023-10-03 20:50:00|4.42|2.82|4.44|2.84|4.44|2.84|4.42|2.82|0
1696366800000|2023-10-03 21:00:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1696367100000|2023-10-03 21:05:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1696367400000|2023-10-03 21:10:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1696368000000|2023-10-03 21:20:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1696368300000|2023-10-03 21:25:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1696368600000|2023-10-03 21:30:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1696368900000|2023-10-03 21:35:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1696369800000|2023-10-03 21:50:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1696370100000|2023-10-03 21:55:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1696370400000|2023-10-03 22:00:00|4.45|2.85|4.45|2.85|4.45|2.85|4.43|2.83|0
1696371000000|2023-10-03 22:10:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1696371300000|2023-10-03 22:15:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1696371600000|2023-10-03 22:20:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1696371900000|2023-10-03 22:25:00|4.43|2.83|4.43|2.83|4.44|2.84|4.43|2.83|0
1696372200000|2023-10-03 22:30:00|4.44|2.84|4.43|2.83|4.44|2.84|4.42|2.82|0
1696372500000|2023-10-03 22:35:00|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1696373400000|2023-10-03 22:50:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1696373700000|2023-10-03 22:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1696374000000|2023-10-03 23:00:00|4.43|2.83|4.44|2.84|4.44|2.84|4.42|2.82|0
1696374300000|2023-10-03 23:05:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1696374600000|2023-10-03 23:10:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1696374900000|2023-10-03 23:15:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1696375200000|2023-10-03 23:20:00|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1696375500000|2023-10-03 23:25:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1696375800000|2023-10-03 23:30:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1696376100000|2023-10-03 23:35:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1696376400000|2023-10-03 23:40:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1696376700000|2023-10-03 23:45:00|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1696377000000|2023-10-03 23:50:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1696377300000|2023-10-03 23:55:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1696377600000|2023-10-04 00:00:00|4.42|2.82|4.43|2.83|4.44|2.84|4.41|2.81|0
1696377900000|2023-10-04 00:05:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1696378200000|2023-10-04 00:10:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1696378500000|2023-10-04 00:15:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1696378800000|2023-10-04 00:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1696379100000|2023-10-04 00:25:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1696379400000|2023-10-04 00:30:00|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1696379700000|2023-10-04 00:35:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1696380000000|2023-10-04 00:40:00|4.33|2.93|4.98|3.58|5.02|3.62|4.33|2.93|0
1696380300000|2023-10-04 00:45:00|4.99|3.59|4.96|3.56|5|3.6|4.96|3.56|0
1696380600000|2023-10-04 00:50:00|4.95|3.55|4.99|3.59|5|3.6|4.94|3.54|0
1696380900000|2023-10-04 00:55:00|5|3.6|4.99|3.59|5.01|3.61|4.97|3.57|0
1696381200000|2023-10-04 01:00:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1696381500000|2023-10-04 01:05:00|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1696381800000|2023-10-04 01:10:00|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1696382100000|2023-10-04 01:15:00|5.02|3.62|5.04|3.64|5.06|3.66|5.02|3.62|0
1696382400000|2023-10-04 01:20:00|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1696382700000|2023-10-04 01:25:00|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1696383000000|2023-10-04 01:30:00|5.06|3.66|5.09|3.69|5.09|3.69|5.05|3.65|0
1696383300000|2023-10-04 01:35:00|5.1|3.7|5.12|3.72|5.13|3.73|5.1|3.7|0
1696383600000|2023-10-04 01:40:00|5.11|3.71|5.11|3.71|5.13|3.73|5.11|3.71|0
1696383900000|2023-10-04 01:45:00|5.12|3.72|5.1|3.7|5.12|3.72|5.09|3.69|0
1696384200000|2023-10-04 01:50:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1696384500000|2023-10-04 01:55:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1696384800000|2023-10-04 02:00:00|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1696385100000|2023-10-04 02:05:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1696385400000|2023-10-04 02:10:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1696385700000|2023-10-04 02:15:00|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1696386000000|2023-10-04 02:20:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1696386300000|2023-10-04 02:25:00|5.06|3.66|5.07|3.67|5.08|3.68|5.05|3.65|0
1696386600000|2023-10-04 02:30:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1696386900000|2023-10-04 02:35:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1696387200000|2023-10-04 02:40:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1696387500000|2023-10-04 02:45:00|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1696387800000|2023-10-04 02:50:00|5.08|3.68|5.07|3.67|5.1|3.7|5.07|3.67|0
1696388100000|2023-10-04 02:55:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1696388400000|2023-10-04 03:00:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1696388700000|2023-10-04 03:05:00|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1696389000000|2023-10-04 03:10:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1696389300000|2023-10-04 03:15:00|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1696389600000|2023-10-04 03:20:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1696389900000|2023-10-04 03:25:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1696390200000|2023-10-04 03:30:00|5.06|3.66|5.1|3.7|5.1|3.7|5.06|3.66|0
1696390500000|2023-10-04 03:35:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1696390800000|2023-10-04 03:40:00|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1696391100000|2023-10-04 03:45:00|5.1|3.7|5.12|3.72|5.13|3.73|5.09|3.69|0
1696391400000|2023-10-04 03:50:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1696391700000|2023-10-04 03:55:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1696392000000|2023-10-04 04:00:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1696392300000|2023-10-04 04:05:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1696392600000|2023-10-04 04:10:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1696392900000|2023-10-04 04:15:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1696393200000|2023-10-04 04:20:00|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1696393500000|2023-10-04 04:25:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1696393800000|2023-10-04 04:30:00|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1696394100000|2023-10-04 04:35:00|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1696394400000|2023-10-04 04:40:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1696394700000|2023-10-04 04:45:00|5.04|3.64|5.03|3.63|5.04|3.64|5.02|3.62|0
1696395000000|2023-10-04 04:50:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1696395300000|2023-10-04 04:55:00|5.01|3.61|5.02|3.62|5.03|3.63|5.01|3.61|0
1696395600000|2023-10-04 05:00:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1696395900000|2023-10-04 05:05:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1696396200000|2023-10-04 05:10:00|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1696396500000|2023-10-04 05:15:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1696396800000|2023-10-04 05:20:00|5.06|3.66|5.05|3.65|5.06|3.66|5.04|3.64|0
1696397100000|2023-10-04 05:25:00|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1696397400000|2023-10-04 05:30:00|5.05|3.65|5.05|3.65|5.06|3.66|5.03|3.63|0
1696397700000|2023-10-04 05:35:00|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1696398000000|2023-10-04 05:40:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1696398300000|2023-10-04 05:45:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1696398600000|2023-10-04 05:50:00|5.1|3.7|5.1|3.7|5.12|3.72|5.09|3.69|0
1696398900000|2023-10-04 05:55:00|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1696399200000|2023-10-04 06:00:00|5.1|3.7|5.1|3.7|5.1|3.7|5.08|3.68|0
1696399500000|2023-10-04 06:05:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1696399800000|2023-10-04 06:10:00|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1696400100000|2023-10-04 06:15:00|5.13|3.73|5.18|3.78|5.18|3.78|5.13|3.73|0
1696400400000|2023-10-04 06:20:00|5.17|3.77|5.25|3.85|5.29|3.89|4.86|3.46|0
1696400700000|2023-10-04 06:25:00|5.24|3.84|5.23|3.83|5.25|3.85|5.22|3.82|0
1696401000000|2023-10-04 06:30:00|5.24|3.84|5.23|3.83|5.24|3.84|5.22|3.82|0
1696401300000|2023-10-04 06:35:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1696401600000|2023-10-04 06:40:00|5.24|3.84|5.2|3.8|5.24|3.84|5.2|3.8|0
1696401900000|2023-10-04 06:45:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1696402200000|2023-10-04 06:50:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1696402500000|2023-10-04 06:55:00|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1696402800000|2023-10-04 07:00:00|5.27|3.87|5.24|3.84|5.27|3.87|5.23|3.83|0
1696403100000|2023-10-04 07:05:00|5.23|3.83|5.22|3.82|5.25|3.85|5.21|3.81|0
1696403400000|2023-10-04 07:10:00|5.21|3.81|5.19|3.79|5.22|3.82|5.18|3.78|0
1696403700000|2023-10-04 07:15:00|5.2|3.8|5.18|3.78|5.21|3.81|5.16|3.76|0
1696404000000|2023-10-04 07:20:00|5.17|3.77|5.2|3.8|5.21|3.81|5.17|3.77|0
1696404300000|2023-10-04 07:25:00|5.21|3.81|5.19|3.79|5.21|3.81|5.18|3.78|0
1696404600000|2023-10-04 07:30:00|5.18|3.78|5.22|3.82|5.23|3.83|5.18|3.78|0
1696404900000|2023-10-04 07:35:00|5.23|3.83|5.23|3.83|5.26|3.86|5.22|3.82|0
1696405200000|2023-10-04 07:40:00|5.22|3.82|5.13|3.73|5.22|3.82|5.12|3.72|0
1696405500000|2023-10-04 07:45:00|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1696405800000|2023-10-04 07:50:00|5.11|3.71|5.12|3.72|5.13|3.73|5.11|3.71|0
1696406100000|2023-10-04 07:55:00|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1696406400000|2023-10-04 08:00:00|5.09|3.69|5.11|3.71|5.14|3.74|5.09|3.69|0
1696406700000|2023-10-04 08:05:00|5.12|3.72|5.09|3.69|5.12|3.72|5.08|3.68|0
1696407000000|2023-10-04 08:10:00|5.27|3.87|5.07|3.67|5.27|3.87|5.05|3.65|0
1696407300000|2023-10-04 08:15:00|5.08|3.68|5.07|3.67|5.08|3.68|5.04|3.64|0
1696407600000|2023-10-04 08:20:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1696407900000|2023-10-04 08:25:00|5.07|3.67|5.04|3.64|5.07|3.67|5.03|3.63|0
1696408200000|2023-10-04 08:30:00|5.05|3.65|5.03|3.63|5.05|3.65|5.02|3.62|0
1696408500000|2023-10-04 08:35:00|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1696408800000|2023-10-04 08:40:00|5.02|3.62|5.01|3.61|5.07|3.67|5|3.6|0
1696409100000|2023-10-04 08:45:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1696409400000|2023-10-04 08:50:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1696409700000|2023-10-04 08:55:00|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1696410000000|2023-10-04 09:00:00|5.04|3.64|5.04|3.64|5.04|3.64|5.02|3.62|0
1696410300000|2023-10-04 09:05:00|5.03|3.63|5|3.6|5.04|3.64|5|3.6|0
1696410600000|2023-10-04 09:10:00|5.01|3.61|5.01|3.61|5.01|3.61|4.99|3.59|0
1696410900000|2023-10-04 09:15:00|5|3.6|5|3.6|5.02|3.62|5|3.6|0
1696411200000|2023-10-04 09:20:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1696411500000|2023-10-04 09:25:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1696411800000|2023-10-04 09:30:00|5.01|3.61|4.98|3.58|5.01|3.61|4.97|3.57|0
1696412100000|2023-10-04 09:35:00|4.97|3.57|4.96|3.56|4.98|3.58|4.96|3.56|0
1696412400000|2023-10-04 09:40:00|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1696412700000|2023-10-04 09:45:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1696413000000|2023-10-04 09:50:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1696413300000|2023-10-04 09:55:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1696413600000|2023-10-04 10:00:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1696413900000|2023-10-04 10:05:00|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1696414200000|2023-10-04 10:10:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1696414500000|2023-10-04 10:15:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1696414800000|2023-10-04 10:20:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1696415100000|2023-10-04 10:25:00|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1696415400000|2023-10-04 10:30:00|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1696415700000|2023-10-04 10:35:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1696416000000|2023-10-04 10:40:00|4.97|3.57|4.98|3.58|4.98|3.58|4.96|3.56|0
1696416300000|2023-10-04 10:45:00|4.99|3.59|5|3.6|5.01|3.61|4.98|3.58|0
1696416600000|2023-10-04 10:50:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1696416900000|2023-10-04 10:55:00|5.01|3.61|4.98|3.58|5.01|3.61|4.97|3.57|0
1696417200000|2023-10-04 11:00:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1696417500000|2023-10-04 11:05:00|4.97|3.57|4.92|3.52|4.98|3.58|4.91|3.51|0
1696417800000|2023-10-04 11:10:00|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1696418100000|2023-10-04 11:15:00|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1696418400000|2023-10-04 11:20:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1696418700000|2023-10-04 11:25:00|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1696419000000|2023-10-04 11:30:00|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1696419300000|2023-10-04 11:35:00|4.93|3.53|4.91|3.51|4.93|3.53|4.9|3.5|0
1696419600000|2023-10-04 11:40:00|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1696419900000|2023-10-04 11:45:00|4.89|3.49|4.88|3.48|4.9|3.5|4.87|3.47|0
1696420200000|2023-10-04 11:50:00|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1696420500000|2023-10-04 11:55:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1696420800000|2023-10-04 12:00:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1696421100000|2023-10-04 12:05:00|4.89|3.49|4.9|3.5|4.91|3.51|4.88|3.48|0
1696421400000|2023-10-04 12:10:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1696421700000|2023-10-04 12:15:00|4.87|3.47|4.85|3.45|4.87|3.47|4.81|3.41|0
1696422000000|2023-10-04 12:20:00|4.86|3.46|4.75|3.35|5.05|3.65|4.73|3.33|0
1696422300000|2023-10-04 12:25:00|4.76|3.36|4.75|3.35|4.77|3.37|4.74|3.34|0
1696422600000|2023-10-04 12:30:00|4.74|3.34|4.74|3.34|4.77|3.37|4.74|3.34|0
1696422900000|2023-10-04 12:35:00|4.75|3.35|4.76|3.36|4.77|3.37|4.73|3.33|0
1696423200000|2023-10-04 12:40:00|4.75|3.35|4.74|3.34|4.76|3.36|4.73|3.33|0
1696423500000|2023-10-04 12:45:00|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1696423800000|2023-10-04 12:50:00|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1696424100000|2023-10-04 12:55:00|4.76|3.36|4.77|3.37|4.78|3.38|4.75|3.35|0
1696424400000|2023-10-04 13:00:00|4.78|3.38|4.77|3.37|4.8|3.4|4.77|3.37|0
1696424700000|2023-10-04 13:05:00|4.78|3.38|4.78|3.38|4.79|3.39|4.76|3.36|0
1696425000000|2023-10-04 13:10:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1696425300000|2023-10-04 13:15:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1696425600000|2023-10-04 13:20:00|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1696425900000|2023-10-04 13:25:00|4.82|3.42|4.82|3.42|4.83|3.43|4.81|3.41|0
1696426200000|2023-10-04 13:30:00|4.83|3.43|4.76|3.36|4.84|3.44|4.76|3.36|0
1696426500000|2023-10-04 13:35:00|4.77|3.37|4.72|3.32|4.79|3.39|4.71|3.31|0
1696426800000|2023-10-04 13:40:00|4.73|3.33|4.75|3.35|4.77|3.37|4.72|3.32|0
1696427100000|2023-10-04 13:45:00|4.74|3.34|4.75|3.35|4.77|3.37|4.72|3.32|0
1696427400000|2023-10-04 13:50:00|4.74|3.34|4.75|3.35|4.79|3.39|4.73|3.33|0
1696427700000|2023-10-04 13:55:00|4.74|3.34|4.74|3.34|4.76|3.36|4.71|3.31|0
1696428000000|2023-10-04 14:00:00|4.75|3.35|4.83|3.43|4.84|3.44|4.72|3.32|0
1696428300000|2023-10-04 14:05:00|4.82|3.42|4.85|3.45|4.88|3.48|4.8|3.4|0
1696428600000|2023-10-04 14:10:00|4.83|3.43|4.81|3.41|4.86|3.46|4.8|3.4|0
1696428900000|2023-10-04 14:15:00|4.8|3.4|4.82|3.42|4.86|3.46|4.8|3.4|0
1696429200000|2023-10-04 14:20:00|4.81|3.41|4.88|3.48|4.89|3.49|4.81|3.41|0
1696429500000|2023-10-04 14:25:00|4.87|3.47|4.92|3.52|4.92|3.52|4.85|3.45|0
1696429800000|2023-10-04 14:30:00|4.91|3.51|4.82|3.42|4.91|3.51|4.66|3.26|0
1696430100000|2023-10-04 14:35:00|4.81|3.41|4.8|3.4|4.81|3.41|4.78|3.38|0
1696430400000|2023-10-04 14:40:00|4.81|3.41|4.81|3.41|4.9|3.5|4.75|3.35|0
1696430700000|2023-10-04 14:45:00|4.8|3.4|4.91|3.51|4.92|3.52|4.79|3.39|0
1696431000000|2023-10-04 14:50:00|4.92|3.52|4.91|3.51|4.92|3.52|4.87|3.47|0
1696431300000|2023-10-04 14:55:00|4.9|3.5|4.9|3.5|4.93|3.53|4.89|3.49|0
1696431600000|2023-10-04 15:00:00|4.91|3.51|4.87|3.47|4.93|3.53|4.87|3.47|0
1696431900000|2023-10-04 15:05:00|4.88|3.48|4.89|3.49|4.92|3.52|4.81|3.41|0
1696432200000|2023-10-04 15:10:00|4.88|3.48|4.87|3.47|4.88|3.48|4.85|3.45|0
1696432500000|2023-10-04 15:15:00|4.86|3.46|4.79|3.39|4.87|3.47|4.79|3.39|0
1696432800000|2023-10-04 15:20:00|4.78|3.38|4.83|3.43|4.83|3.43|4.77|3.37|0
1696433100000|2023-10-04 15:25:00|4.82|3.42|4.78|3.38|4.83|3.43|4.78|3.38|0
1696433400000|2023-10-04 15:30:00|4.79|3.39|4.81|3.41|4.92|3.52|4.79|3.39|0
1696433700000|2023-10-04 15:35:00|4.82|3.42|4.8|3.4|4.84|3.44|4.78|3.38|0
1696434000000|2023-10-04 15:40:00|4.81|3.41|4.81|3.41|4.85|3.45|4.8|3.4|0
1696434300000|2023-10-04 15:45:00|4.82|3.42|4.75|3.35|4.83|3.43|4.72|3.32|0
1696434600000|2023-10-04 15:50:00|4.76|3.36|4.73|3.33|4.78|3.38|4.72|3.32|0
1696434900000|2023-10-04 15:55:00|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1696435200000|2023-10-04 16:00:00|4.69|3.29|4.74|3.34|4.74|3.34|4.69|3.29|0
1696435500000|2023-10-04 16:05:00|4.75|3.35|4.73|3.33|4.75|3.35|4.71|3.31|0
1696435800000|2023-10-04 16:10:00|4.72|3.32|4.74|3.34|4.75|3.35|4.7|3.3|0
1696436100000|2023-10-04 16:15:00|4.75|3.35|4.7|3.3|4.75|3.35|4.69|3.29|0
1696436400000|2023-10-04 16:20:00|4.69|3.29|4.73|3.33|4.73|3.33|4.67|3.27|0
1696436700000|2023-10-04 16:25:00|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1696437000000|2023-10-04 16:30:00|4.68|3.28|4.67|3.27|4.7|3.3|4.66|3.26|0
1696437300000|2023-10-04 16:35:00|4.68|3.28|4.7|3.3|4.7|3.3|4.67|3.27|0
1696437600000|2023-10-04 16:40:00|4.69|3.29|4.72|3.32|4.72|3.32|4.68|3.28|0
1696437900000|2023-10-04 16:45:00|4.71|3.31|4.68|3.28|4.72|3.32|4.68|3.28|0
1696438200000|2023-10-04 16:50:00|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1696438500000|2023-10-04 16:55:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1696438800000|2023-10-04 17:00:00|4.72|3.32|4.59|3.19|4.73|3.33|4.56|3.16|0
1696439100000|2023-10-04 17:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1696439400000|2023-10-04 17:10:00|4.56|3.16|4.6|3.2|4.6|3.2|4.56|3.16|0
1696439700000|2023-10-04 17:15:00|4.59|3.19|4.58|3.18|4.6|3.2|4.57|3.17|0
1696440000000|2023-10-04 17:20:00|4.57|3.17|4.61|3.21|4.62|3.22|4.56|3.16|0
1696440300000|2023-10-04 17:25:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1696440600000|2023-10-04 17:30:00|4.66|3.26|4.63|3.23|4.67|3.27|4.63|3.23|0
1696440900000|2023-10-04 17:35:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1696441200000|2023-10-04 17:40:00|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1696441500000|2023-10-04 17:45:00|4.62|3.22|4.62|3.22|4.64|3.24|4.62|3.22|0
1696441800000|2023-10-04 17:50:00|4.63|3.23|4.67|3.27|4.68|3.28|4.63|3.23|0
1696442100000|2023-10-04 17:55:00|4.68|3.28|4.68|3.28|4.69|3.29|4.65|3.25|0
1696442400000|2023-10-04 18:00:00|4.67|3.27|4.66|3.26|4.7|3.3|4.66|3.26|0
1696442700000|2023-10-04 18:05:00|4.67|3.27|4.7|3.3|4.7|3.3|4.67|3.27|0
1696443000000|2023-10-04 18:10:00|4.69|3.29|4.66|3.26|4.7|3.3|4.65|3.25|0
1696443300000|2023-10-04 18:15:00|4.65|3.25|4.63|3.23|4.66|3.26|4.63|3.23|0
1696443600000|2023-10-04 18:20:00|4.64|3.24|4.71|3.31|4.72|3.32|4.63|3.23|0
1696443900000|2023-10-04 18:25:00|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1696444200000|2023-10-04 18:30:00|4.64|3.24|4.66|3.26|4.66|3.26|4.62|3.22|0
1696444500000|2023-10-04 18:35:00|4.67|3.27|4.64|3.24|4.68|3.28|4.64|3.24|0
1696444800000|2023-10-04 18:40:00|4.63|3.23|4.61|3.21|4.65|3.25|4.61|3.21|0
1696445100000|2023-10-04 18:45:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1696445400000|2023-10-04 18:50:00|4.62|3.22|4.62|3.22|4.62|3.22|4.6|3.2|0
1696445700000|2023-10-04 18:55:00|4.61|3.21|4.59|3.19|4.62|3.22|4.58|3.18|0
1696446000000|2023-10-04 19:00:00|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1696446300000|2023-10-04 19:05:00|4.59|3.19|4.56|3.16|4.6|3.2|4.55|3.15|0
1696446600000|2023-10-04 19:10:00|4.55|3.15|4.52|3.12|4.56|3.16|4.51|3.11|0
1696446900000|2023-10-04 19:15:00|4.51|3.11|4.48|3.08|4.52|3.12|4.46|3.06|0
1696447200000|2023-10-04 19:20:00|4.49|3.09|4.46|3.06|4.5|3.1|4.46|3.06|0
1696447500000|2023-10-04 19:25:00|4.47|3.07|4.53|3.13|4.69|3.29|4.46|3.06|0
1696447800000|2023-10-04 19:30:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1696448100000|2023-10-04 19:35:00|4.49|3.09|4.48|3.08|4.5|3.1|4.45|3.05|0
1696448400000|2023-10-04 19:40:00|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1696448700000|2023-10-04 19:45:00|4.49|3.09|4.5|3.1|4.5|3.1|4.45|3.05|0
1696449000000|2023-10-04 19:50:00|4.52|3.12|4.46|3.06|4.55|3.15|4.46|3.06|0
1696449300000|2023-10-04 19:55:00|4.47|3.07|4.51|3.11|4.51|3.11|4.46|3.06|0
1696449600000|2023-10-04 20:00:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1696449900000|2023-10-04 20:05:00|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1696450200000|2023-10-04 20:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696450500000|2023-10-04 20:15:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1696450800000|2023-10-04 20:20:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1696451400000|2023-10-04 20:30:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1696452000000|2023-10-04 20:40:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1696452900000|2023-10-04 20:55:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1696453200000|2023-10-04 21:00:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1696453800000|2023-10-04 21:10:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1696454100000|2023-10-04 21:15:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1696456800000|2023-10-04 22:00:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1696457700000|2023-10-04 22:15:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1696458000000|2023-10-04 22:20:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1696458300000|2023-10-04 22:25:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1696458600000|2023-10-04 22:30:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1696458900000|2023-10-04 22:35:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1696459200000|2023-10-04 22:40:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1696459500000|2023-10-04 22:45:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1696459800000|2023-10-04 22:50:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1696460400000|2023-10-04 23:00:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1696460700000|2023-10-04 23:05:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1696461300000|2023-10-04 23:15:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1696461900000|2023-10-04 23:25:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1696462200000|2023-10-04 23:30:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1696462500000|2023-10-04 23:35:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1696463100000|2023-10-04 23:45:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1696463400000|2023-10-04 23:50:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1696463700000|2023-10-04 23:55:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1696464000000|2023-10-05 00:00:00|4.64|3.04|4.65|3.05|4.66|3.06|4.63|3.03|0
1696464300000|2023-10-05 00:05:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1696464600000|2023-10-05 00:10:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1696464900000|2023-10-05 00:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1696465200000|2023-10-05 00:20:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1696465500000|2023-10-05 00:25:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1696465800000|2023-10-05 00:30:00|4.57|3.17|4.57|3.17|4.59|3.19|4.55|3.15|0
1696466100000|2023-10-05 00:35:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1696466400000|2023-10-05 00:40:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1696466700000|2023-10-05 00:45:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1696467000000|2023-10-05 00:50:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1696467300000|2023-10-05 00:55:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1696467600000|2023-10-05 01:00:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1696467900000|2023-10-05 01:05:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1696468200000|2023-10-05 01:10:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696468500000|2023-10-05 01:15:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696468800000|2023-10-05 01:20:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1696469100000|2023-10-05 01:25:00|4.52|3.12|4.53|3.13|4.53|3.13|4.5|3.1|0
1696469400000|2023-10-05 01:30:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1696469700000|2023-10-05 01:35:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1696470000000|2023-10-05 01:40:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696470300000|2023-10-05 01:45:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696470600000|2023-10-05 01:50:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1696470900000|2023-10-05 01:55:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1696471200000|2023-10-05 02:00:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1696471500000|2023-10-05 02:05:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1696471800000|2023-10-05 02:10:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1696472100000|2023-10-05 02:15:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1696472400000|2023-10-05 02:20:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1696472700000|2023-10-05 02:25:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1696473300000|2023-10-05 02:35:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1696473600000|2023-10-05 02:40:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1696473900000|2023-10-05 02:45:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1696474200000|2023-10-05 02:50:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1696474500000|2023-10-05 02:55:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1696474800000|2023-10-05 03:00:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1696475400000|2023-10-05 03:10:00|4.5|3.1|4.47|3.07|4.5|3.1|4.46|3.06|0
1696475700000|2023-10-05 03:15:00|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1696476000000|2023-10-05 03:20:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1696476300000|2023-10-05 03:25:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1696476600000|2023-10-05 03:30:00|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1696476900000|2023-10-05 03:35:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1696477500000|2023-10-05 03:45:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1696477800000|2023-10-05 03:50:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1696478100000|2023-10-05 03:55:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1696478400000|2023-10-05 04:00:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1696479000000|2023-10-05 04:10:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1696479300000|2023-10-05 04:15:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1696479600000|2023-10-05 04:20:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1696479900000|2023-10-05 04:25:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1696480200000|2023-10-05 04:30:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1696481100000|2023-10-05 04:45:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1696481400000|2023-10-05 04:50:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1696482000000|2023-10-05 05:00:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1696482300000|2023-10-05 05:05:00|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1696482600000|2023-10-05 05:10:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1696482900000|2023-10-05 05:15:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1696483200000|2023-10-05 05:20:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1696483500000|2023-10-05 05:25:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1696483800000|2023-10-05 05:30:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1696484100000|2023-10-05 05:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1696484400000|2023-10-05 05:40:00|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1696484700000|2023-10-05 05:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1696485000000|2023-10-05 05:50:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1696485300000|2023-10-05 05:55:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1696485600000|2023-10-05 06:00:00|4.48|3.08|4.52|3.12|4.52|3.12|4.48|3.08|0
1696485900000|2023-10-05 06:05:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1696486200000|2023-10-05 06:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696486500000|2023-10-05 06:15:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696486800000|2023-10-05 06:20:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696487100000|2023-10-05 06:25:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696487400000|2023-10-05 06:30:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696487700000|2023-10-05 06:35:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696488000000|2023-10-05 06:40:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696488300000|2023-10-05 06:45:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1696488600000|2023-10-05 06:50:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1696488900000|2023-10-05 06:55:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1696489200000|2023-10-05 07:00:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1696489500000|2023-10-05 07:05:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1696489800000|2023-10-05 07:10:00|4.57|3.17|4.59|3.19|4.59|3.19|4.55|3.15|0
1696490100000|2023-10-05 07:15:00|4.58|3.18|4.57|3.17|4.59|3.19|4.56|3.16|0
1696490400000|2023-10-05 07:20:00|4.56|3.16|4.62|3.22|4.62|3.22|4.49|3.09|0
1696490700000|2023-10-05 07:25:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1696491000000|2023-10-05 07:30:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1696491300000|2023-10-05 07:35:00|4.61|3.21|4.61|3.21|4.63|3.23|4.61|3.21|0
1696491600000|2023-10-05 07:40:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1696491900000|2023-10-05 07:45:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1696492200000|2023-10-05 07:50:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1696492500000|2023-10-05 07:55:00|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1696492800000|2023-10-05 08:00:00|4.6|3.2|4.55|3.15|4.6|3.2|4.55|3.15|0
1696493100000|2023-10-05 08:05:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1696493400000|2023-10-05 08:10:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1696493700000|2023-10-05 08:15:00|4.56|3.16|4.54|3.14|4.57|3.17|4.54|3.14|0
1696494000000|2023-10-05 08:20:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1696494300000|2023-10-05 08:25:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1696494600000|2023-10-05 08:30:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1696494900000|2023-10-05 08:35:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1696495200000|2023-10-05 08:40:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1696495500000|2023-10-05 08:45:00|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1696495800000|2023-10-05 08:50:00|4.59|3.19|4.61|3.21|4.61|3.21|4.58|3.18|0
1696496100000|2023-10-05 08:55:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1696496400000|2023-10-05 09:00:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1696496700000|2023-10-05 09:05:00|4.63|3.23|4.62|3.22|4.65|3.25|4.62|3.22|0
1696497000000|2023-10-05 09:10:00|4.61|3.21|4.63|3.23|4.63|3.23|4.6|3.2|0
1696497300000|2023-10-05 09:15:00|4.64|3.24|4.65|3.25|4.66|3.26|4.63|3.23|0
1696497600000|2023-10-05 09:20:00|4.64|3.24|4.64|3.24|4.65|3.25|4.62|3.22|0
1696497900000|2023-10-05 09:25:00|4.65|3.25|4.63|3.23|4.65|3.25|4.62|3.22|0
1696498200000|2023-10-05 09:30:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1696498500000|2023-10-05 09:35:00|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1696498800000|2023-10-05 09:40:00|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1696499100000|2023-10-05 09:45:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1696499400000|2023-10-05 09:50:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1696500000000|2023-10-05 10:00:00|4.63|3.23|4.61|3.21|4.64|3.24|4.61|3.21|0
1696500300000|2023-10-05 10:05:00|4.62|3.22|4.6|3.2|4.63|3.23|4.6|3.2|0
1696500600000|2023-10-05 10:10:00|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1696500900000|2023-10-05 10:15:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1696501200000|2023-10-05 10:20:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1696501500000|2023-10-05 10:25:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1696501800000|2023-10-05 10:30:00|4.56|3.16|4.55|3.15|4.58|3.18|4.55|3.15|0
1696502100000|2023-10-05 10:35:00|4.56|3.16|4.55|3.15|4.56|3.16|4.53|3.13|0
1696502400000|2023-10-05 10:40:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1696502700000|2023-10-05 10:45:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1696503000000|2023-10-05 10:50:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1696503300000|2023-10-05 10:55:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1696503600000|2023-10-05 11:00:00|4.53|3.13|4.55|3.15|4.55|3.15|4.52|3.12|0
1696503900000|2023-10-05 11:05:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1696504200000|2023-10-05 11:10:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1696504500000|2023-10-05 11:15:00|4.55|3.15|4.57|3.17|4.58|3.18|4.55|3.15|0
1696504800000|2023-10-05 11:20:00|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1696505100000|2023-10-05 11:25:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1696505400000|2023-10-05 11:30:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1696505700000|2023-10-05 11:35:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1696506000000|2023-10-05 11:40:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1696506300000|2023-10-05 11:45:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1696506600000|2023-10-05 11:50:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1696506900000|2023-10-05 11:55:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1696507200000|2023-10-05 12:00:00|4.49|3.09|4.51|3.11|4.62|3.22|4.47|3.07|0
1696507500000|2023-10-05 12:05:00|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1696507800000|2023-10-05 12:10:00|4.54|3.14|4.55|3.15|4.56|3.16|4.53|3.13|0
1696508100000|2023-10-05 12:15:00|4.56|3.16|4.57|3.17|4.57|3.17|4.54|3.14|0
1696508400000|2023-10-05 12:20:00|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1696508700000|2023-10-05 12:25:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1696509000000|2023-10-05 12:30:00|4.55|3.15|4.65|3.25|4.65|3.25|4.55|3.15|0
1696509300000|2023-10-05 12:35:00|4.64|3.24|4.66|3.26|4.69|3.29|4.63|3.23|0
1696509600000|2023-10-05 12:40:00|4.65|3.25|4.68|3.28|4.72|3.32|4.51|3.11|0
1696509900000|2023-10-05 12:45:00|4.67|3.27|4.65|3.25|4.68|3.28|4.64|3.24|0
1696510200000|2023-10-05 12:50:00|4.66|3.26|4.67|3.27|4.67|3.27|4.64|3.24|0
1696510500000|2023-10-05 12:55:00|4.66|3.26|4.57|3.17|4.66|3.26|4.57|3.17|0
1696510800000|2023-10-05 13:00:00|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1696511100000|2023-10-05 13:05:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1696511400000|2023-10-05 13:10:00|4.55|3.15|4.59|3.19|4.59|3.19|4.55|3.15|0
1696511700000|2023-10-05 13:15:00|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1696512000000|2023-10-05 13:20:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1696512300000|2023-10-05 13:25:00|4.57|3.17|4.53|3.13|4.57|3.17|4.5|3.1|0
1696512600000|2023-10-05 13:30:00|4.52|3.12|4.49|3.09|4.53|3.13|4.48|3.08|0
1696512900000|2023-10-05 13:35:00|4.5|3.1|4.54|3.14|4.54|3.14|4.46|3.06|0
1696513200000|2023-10-05 13:40:00|4.55|3.15|4.57|3.17|4.58|3.18|4.54|3.14|0
1696513500000|2023-10-05 13:45:00|4.56|3.16|4.58|3.18|4.6|3.2|4.56|3.16|0
1696513800000|2023-10-05 13:50:00|4.59|3.19|4.59|3.19|4.61|3.21|4.56|3.16|0
1696514100000|2023-10-05 13:55:00|4.58|3.18|4.58|3.18|4.62|3.22|4.58|3.18|0
1696514400000|2023-10-05 14:00:00|4.59|3.19|4.65|3.25|4.67|3.27|4.59|3.19|0
1696514700000|2023-10-05 14:05:00|4.66|3.26|4.67|3.27|4.71|3.31|4.66|3.26|0
1696515000000|2023-10-05 14:10:00|4.68|3.28|4.65|3.25|4.7|3.3|4.65|3.25|0
1696515300000|2023-10-05 14:15:00|4.66|3.26|4.64|3.24|4.69|3.29|4.62|3.22|0
1696515600000|2023-10-05 14:20:00|4.65|3.25|4.69|3.29|4.7|3.3|4.63|3.23|0
1696515900000|2023-10-05 14:25:00|4.7|3.3|4.65|3.25|4.7|3.3|4.62|3.22|0
1696516200000|2023-10-05 14:30:00|4.66|3.26|4.68|3.28|4.69|3.29|4.64|3.24|0
1696516500000|2023-10-05 14:35:00|4.69|3.29|4.78|3.38|4.79|3.39|4.68|3.28|0
1696516800000|2023-10-05 14:40:00|4.79|3.39|4.78|3.38|4.85|3.45|4.68|3.28|0
1696517100000|2023-10-05 14:45:00|4.79|3.39|4.8|3.4|4.81|3.41|4.78|3.38|0
1696517400000|2023-10-05 14:50:00|4.81|3.41|4.78|3.38|4.82|3.42|4.77|3.37|0
1696517700000|2023-10-05 14:55:00|4.77|3.37|4.8|3.4|4.81|3.41|4.77|3.37|0
1696518000000|2023-10-05 15:00:00|4.81|3.41|4.83|3.43|4.83|3.43|4.79|3.39|0
1696518300000|2023-10-05 15:05:00|4.82|3.42|4.85|3.45|4.86|3.46|4.82|3.42|0
1696518600000|2023-10-05 15:10:00|4.84|3.44|4.81|3.41|4.86|3.46|4.79|3.39|0
1696518900000|2023-10-05 15:15:00|4.8|3.4|4.83|3.43|4.83|3.43|4.79|3.39|0
1696519200000|2023-10-05 15:20:00|4.82|3.42|4.76|3.36|4.83|3.43|4.75|3.35|0
1696519500000|2023-10-05 15:25:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1696519800000|2023-10-05 15:30:00|4.8|3.4|4.85|3.45|4.85|3.45|4.79|3.39|0
1696520100000|2023-10-05 15:35:00|4.84|3.44|4.81|3.41|4.84|3.44|4.8|3.4|0
1696520400000|2023-10-05 15:40:00|4.8|3.4|4.84|3.44|4.84|3.44|4.79|3.39|0
1696520700000|2023-10-05 15:45:00|4.85|3.45|4.82|3.42|4.85|3.45|4.8|3.4|0
1696521000000|2023-10-05 15:50:00|4.83|3.43|4.78|3.38|4.84|3.44|4.77|3.37|0
1696521300000|2023-10-05 15:55:00|4.77|3.37|4.82|3.42|4.83|3.43|4.77|3.37|0
1696521600000|2023-10-05 16:00:00|4.81|3.41|4.79|3.39|4.83|3.43|4.78|3.38|0
1696521900000|2023-10-05 16:05:00|4.78|3.38|4.83|3.43|4.84|3.44|4.78|3.38|0
1696522200000|2023-10-05 16:10:00|4.84|3.44|4.8|3.4|4.84|3.44|4.79|3.39|0
1696522500000|2023-10-05 16:15:00|4.79|3.39|4.82|3.42|4.83|3.43|4.79|3.39|0
1696522800000|2023-10-05 16:20:00|4.81|3.41|4.81|3.41|4.81|3.41|4.78|3.38|0
1696523100000|2023-10-05 16:25:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1696523400000|2023-10-05 16:30:00|4.76|3.36|4.84|3.44|4.9|3.5|4.75|3.35|0
1696523700000|2023-10-05 16:35:00|4.77|3.37|4.77|3.37|4.77|3.37|4.75|3.35|0
1696524000000|2023-10-05 16:40:00|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1696524300000|2023-10-05 16:45:00|4.8|3.4|4.82|3.42|4.82|3.42|4.78|3.38|0
1696524600000|2023-10-05 16:50:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1696524900000|2023-10-05 16:55:00|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1696525200000|2023-10-05 17:00:00|4.8|3.4|4.83|3.43|4.83|3.43|4.78|3.38|0
1696525500000|2023-10-05 17:05:00|4.82|3.42|4.85|3.45|4.86|3.46|4.82|3.42|0
1696525800000|2023-10-05 17:10:00|4.86|3.46|4.79|3.39|4.86|3.46|4.79|3.39|0
1696526100000|2023-10-05 17:15:00|4.8|3.4|4.8|3.4|4.81|3.41|4.78|3.38|0
1696526400000|2023-10-05 17:20:00|4.81|3.41|4.79|3.39|4.81|3.41|4.76|3.36|0
1696526700000|2023-10-05 17:25:00|4.78|3.38|4.76|3.36|4.8|3.4|4.76|3.36|0
1696527000000|2023-10-05 17:30:00|4.77|3.37|4.74|3.34|4.8|3.4|4.72|3.32|0
1696527300000|2023-10-05 17:35:00|4.73|3.33|4.69|3.29|4.73|3.33|4.68|3.28|0
1696527600000|2023-10-05 17:40:00|4.68|3.28|4.68|3.28|4.78|3.38|4.66|3.26|0
1696527900000|2023-10-05 17:45:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1696528200000|2023-10-05 17:50:00|4.67|3.27|4.7|3.3|4.7|3.3|4.66|3.26|0
1696528500000|2023-10-05 17:55:00|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1696528800000|2023-10-05 18:00:00|4.66|3.26|4.63|3.23|4.7|3.3|4.63|3.23|0
1696529100000|2023-10-05 18:05:00|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1696529400000|2023-10-05 18:10:00|4.65|3.25|4.65|3.25|4.67|3.27|4.65|3.25|0
1696529700000|2023-10-05 18:15:00|4.64|3.24|4.63|3.23|4.65|3.25|4.62|3.22|0
1696530000000|2023-10-05 18:20:00|4.64|3.24|4.65|3.25|4.66|3.26|4.63|3.23|0
1696530300000|2023-10-05 18:25:00|4.66|3.26|4.64|3.24|4.67|3.27|4.64|3.24|0
1696530600000|2023-10-05 18:30:00|4.63|3.23|4.59|3.19|4.64|3.24|4.59|3.19|0
1696530900000|2023-10-05 18:35:00|4.6|3.2|4.46|3.06|4.65|3.25|4.46|3.06|0
1696531200000|2023-10-05 18:40:00|4.45|3.05|4.48|3.08|4.49|3.09|4.45|3.05|0
1696531500000|2023-10-05 18:45:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1696531800000|2023-10-05 18:50:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1696532100000|2023-10-05 18:55:00|4.47|3.07|4.47|3.07|4.49|3.09|4.46|3.06|0
1696532400000|2023-10-05 19:00:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1696532700000|2023-10-05 19:05:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1696533000000|2023-10-05 19:10:00|4.49|3.09|4.51|3.11|4.53|3.13|4.48|3.08|0
1696533300000|2023-10-05 19:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.49|3.09|0
1696533600000|2023-10-05 19:20:00|4.52|3.12|4.52|3.12|4.54|3.14|4.5|3.1|0
1696533900000|2023-10-05 19:25:00|4.51|3.11|4.46|3.06|4.52|3.12|4.45|3.05|0
1696534200000|2023-10-05 19:30:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1696534500000|2023-10-05 19:35:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1696534800000|2023-10-05 19:40:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1696535100000|2023-10-05 19:45:00|4.48|3.08|4.47|3.07|4.49|3.09|4.45|3.05|0
1696535400000|2023-10-05 19:50:00|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1696535700000|2023-10-05 19:55:00|4.5|3.1|4.5|3.1|4.51|3.11|4.48|3.08|0
1696536000000|2023-10-05 20:00:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1696536300000|2023-10-05 20:05:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1696536600000|2023-10-05 20:10:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1696536900000|2023-10-05 20:15:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1696537500000|2023-10-05 20:25:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1696537800000|2023-10-05 20:30:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1696538100000|2023-10-05 20:35:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1696538700000|2023-10-05 20:45:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1696539000000|2023-10-05 20:50:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1696539300000|2023-10-05 20:55:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1696539600000|2023-10-05 21:00:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1696540200000|2023-10-05 21:10:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1696542000000|2023-10-05 21:40:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1696543200000|2023-10-05 22:00:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1696543500000|2023-10-05 22:05:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1696545000000|2023-10-05 22:30:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1696545300000|2023-10-05 22:35:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1696545900000|2023-10-05 22:45:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1696546200000|2023-10-05 22:50:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1696546500000|2023-10-05 22:55:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1696547100000|2023-10-05 23:05:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1696547400000|2023-10-05 23:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1696547700000|2023-10-05 23:15:00|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1696548000000|2023-10-05 23:20:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1696548600000|2023-10-05 23:30:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1696549500000|2023-10-05 23:45:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1696549800000|2023-10-05 23:50:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1696550100000|2023-10-05 23:55:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1696550400000|2023-10-06 00:00:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1696550700000|2023-10-06 00:05:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1696551000000|2023-10-06 00:10:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1696551300000|2023-10-06 00:15:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1696551600000|2023-10-06 00:20:00|4.6|3|4.64|3.04|4.67|3.07|4.59|2.99|0
1696551900000|2023-10-06 00:25:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1696552200000|2023-10-06 00:30:00|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1696552500000|2023-10-06 00:35:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1696552800000|2023-10-06 00:40:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1696553100000|2023-10-06 00:45:00|4.54|3.14|4.52|3.12|4.55|3.15|4.52|3.12|0
1696553400000|2023-10-06 00:50:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696554000000|2023-10-06 01:00:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696554300000|2023-10-06 01:05:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696554600000|2023-10-06 01:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1696554900000|2023-10-06 01:15:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696555200000|2023-10-06 01:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1696555500000|2023-10-06 01:25:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1696555800000|2023-10-06 01:30:00|4.52|3.12|4.54|3.14|4.54|3.14|4.51|3.11|0
1696556100000|2023-10-06 01:35:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1696556400000|2023-10-06 01:40:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696556700000|2023-10-06 01:45:00|4.51|3.11|4.52|3.12|4.54|3.14|4.51|3.11|0
1696557000000|2023-10-06 01:50:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696557300000|2023-10-06 01:55:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696557600000|2023-10-06 02:00:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696557900000|2023-10-06 02:05:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1696558200000|2023-10-06 02:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1696558500000|2023-10-06 02:15:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1696558800000|2023-10-06 02:20:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1696559100000|2023-10-06 02:25:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696559400000|2023-10-06 02:30:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696560000000|2023-10-06 02:40:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1696560300000|2023-10-06 02:45:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1696560600000|2023-10-06 02:50:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1696560900000|2023-10-06 02:55:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1696561200000|2023-10-06 03:00:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1696561500000|2023-10-06 03:05:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1696561800000|2023-10-06 03:10:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1696562100000|2023-10-06 03:15:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696562400000|2023-10-06 03:20:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696562700000|2023-10-06 03:25:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696563300000|2023-10-06 03:35:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1696563600000|2023-10-06 03:40:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1696564200000|2023-10-06 03:50:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696566900000|2023-10-06 04:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696567200000|2023-10-06 04:40:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696567500000|2023-10-06 04:45:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696567800000|2023-10-06 04:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1696568100000|2023-10-06 04:55:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696568400000|2023-10-06 05:00:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1696568700000|2023-10-06 05:05:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1696569000000|2023-10-06 05:10:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1696569300000|2023-10-06 05:15:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1696569600000|2023-10-06 05:20:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1696569900000|2023-10-06 05:25:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1696570200000|2023-10-06 05:30:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1696570500000|2023-10-06 05:35:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1696570800000|2023-10-06 05:40:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1696571400000|2023-10-06 05:50:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1696572000000|2023-10-06 06:00:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1696572300000|2023-10-06 06:05:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696572600000|2023-10-06 06:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696572900000|2023-10-06 06:15:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1696573200000|2023-10-06 06:20:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1696573500000|2023-10-06 06:25:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1696573800000|2023-10-06 06:30:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1696574100000|2023-10-06 06:35:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1696574400000|2023-10-06 06:40:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1696574700000|2023-10-06 06:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1696575000000|2023-10-06 06:50:00|4.54|3.14|4.55|3.15|4.55|3.15|4.53|3.13|0
1696575300000|2023-10-06 06:55:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696575600000|2023-10-06 07:00:00|4.54|3.14|4.53|3.13|4.55|3.15|4.52|3.12|0
1696575900000|2023-10-06 07:05:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696576200000|2023-10-06 07:10:00|4.54|3.14|4.47|3.07|4.55|3.15|4.47|3.07|0
1696576500000|2023-10-06 07:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1696576800000|2023-10-06 07:20:00|4.47|3.07|4.44|3.04|4.48|3.08|4.43|3.03|0
1696577100000|2023-10-06 07:25:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1696577400000|2023-10-06 07:30:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1696577700000|2023-10-06 07:35:00|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1696578000000|2023-10-06 07:40:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1696578300000|2023-10-06 07:45:00|4.44|3.04|4.44|3.04|4.44|3.04|4.42|3.02|0
1696578600000|2023-10-06 07:50:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1696578900000|2023-10-06 07:55:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1696579200000|2023-10-06 08:00:00|4.4|3|4.42|3.02|4.42|3.02|4.39|2.99|0
1696579500000|2023-10-06 08:05:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1696579800000|2023-10-06 08:10:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1696580100000|2023-10-06 08:15:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1696580400000|2023-10-06 08:20:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1696580700000|2023-10-06 08:25:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1696581000000|2023-10-06 08:30:00|4.41|3.01|4.43|3.03|4.44|3.04|4.4|3|0
1696581300000|2023-10-06 08:35:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1696581600000|2023-10-06 08:40:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1696581900000|2023-10-06 08:45:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1696582200000|2023-10-06 08:50:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1696582500000|2023-10-06 08:55:00|4.43|3.03|4.48|3.08|4.48|3.08|4.42|3.02|0
1696582800000|2023-10-06 09:00:00|4.47|3.07|4.47|3.07|4.49|3.09|4.47|3.07|0
1696583100000|2023-10-06 09:05:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1696583400000|2023-10-06 09:10:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1696583700000|2023-10-06 09:15:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1696584000000|2023-10-06 09:20:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1696584300000|2023-10-06 09:25:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1696584600000|2023-10-06 09:30:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1696584900000|2023-10-06 09:35:00|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1696585200000|2023-10-06 09:40:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1696585500000|2023-10-06 09:45:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1696585800000|2023-10-06 09:50:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1696586100000|2023-10-06 09:55:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1696586400000|2023-10-06 10:00:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1696586700000|2023-10-06 10:05:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1696587000000|2023-10-06 10:10:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1696587300000|2023-10-06 10:15:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1696587600000|2023-10-06 10:20:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1696587900000|2023-10-06 10:25:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1696588200000|2023-10-06 10:30:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1696588500000|2023-10-06 10:35:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1696588800000|2023-10-06 10:40:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1696589100000|2023-10-06 10:45:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1696589400000|2023-10-06 10:50:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1696589700000|2023-10-06 10:55:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1696590000000|2023-10-06 11:00:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1696590300000|2023-10-06 11:05:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1696590600000|2023-10-06 11:10:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1696590900000|2023-10-06 11:15:00|4.39|2.99|4.39|2.99|4.49|3.09|4.38|2.98|0
1696591200000|2023-10-06 11:20:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1696591500000|2023-10-06 11:25:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1696591800000|2023-10-06 11:30:00|4.43|3.03|4.42|3.02|4.45|3.05|4.38|2.98|0
1696592100000|2023-10-06 11:35:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1696592400000|2023-10-06 11:40:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1696592700000|2023-10-06 11:45:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1696593000000|2023-10-06 11:50:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1696593300000|2023-10-06 11:55:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1696593600000|2023-10-06 12:00:00|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1696593900000|2023-10-06 12:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1696594200000|2023-10-06 12:10:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1696594500000|2023-10-06 12:15:00|4.43|3.03|4.43|3.03|4.43|3.03|4.41|3.01|0
1696594800000|2023-10-06 12:20:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1696595100000|2023-10-06 12:25:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1696595400000|2023-10-06 12:30:00|4.44|3.04|4.81|3.41|4.82|3.42|4.44|3.04|0
1696595700000|2023-10-06 12:35:00|4.79|3.39|4.75|3.35|4.81|3.41|4.72|3.32|0
1696596000000|2023-10-06 12:40:00|4.76|3.36|4.7|3.3|4.76|3.36|4.29|2.89|0
1696596300000|2023-10-06 12:45:00|4.69|3.29|4.76|3.36|4.76|3.36|4.69|3.29|0
1696596600000|2023-10-06 12:50:00|4.75|3.35|4.76|3.36|4.82|3.42|4.66|3.26|0
1696596900000|2023-10-06 12:55:00|4.77|3.37|4.74|3.34|4.79|3.39|4.74|3.34|0
1696597200000|2023-10-06 13:00:00|4.73|3.33|4.76|3.36|4.78|3.38|4.72|3.32|0
1696597500000|2023-10-06 13:05:00|4.75|3.35|4.69|3.29|4.79|3.39|4.66|3.26|0
1696597800000|2023-10-06 13:10:00|4.7|3.3|4.68|3.28|4.71|3.31|4.65|3.25|0
1696598100000|2023-10-06 13:15:00|4.67|3.27|4.61|3.21|4.67|3.27|4.61|3.21|0
1696598400000|2023-10-06 13:20:00|4.6|3.2|4.57|3.17|4.61|3.21|4.56|3.16|0
1696598700000|2023-10-06 13:25:00|4.56|3.16|4.62|3.22|4.62|3.22|4.55|3.15|0
1696599000000|2023-10-06 13:30:00|4.61|3.21|4.62|3.22|4.73|3.33|4.54|3.14|0
1696599300000|2023-10-06 13:35:00|4.61|3.21|4.71|3.31|4.72|3.32|4.59|3.19|0
1696599600000|2023-10-06 13:40:00|4.73|3.33|4.74|3.34|4.75|3.35|4.68|3.28|0
1696599900000|2023-10-06 13:45:00|4.75|3.35|4.74|3.34|4.75|3.35|4.65|3.25|0
1696600200000|2023-10-06 13:50:00|4.75|3.35|4.74|3.34|4.76|3.36|4.7|3.3|0
1696600500000|2023-10-06 13:55:00|4.72|3.32|4.72|3.32|4.79|3.39|4.71|3.31|0
1696600800000|2023-10-06 14:00:00|4.73|3.33|4.77|3.37|4.8|3.4|4.72|3.32|0
1696601100000|2023-10-06 14:05:00|4.76|3.36|4.8|3.4|4.83|3.43|4.76|3.36|0
1696601400000|2023-10-06 14:10:00|4.81|3.41|4.75|3.35|4.82|3.42|4.72|3.32|0
1696601700000|2023-10-06 14:15:00|4.74|3.34|4.78|3.38|4.78|3.38|4.73|3.33|0
1696602000000|2023-10-06 14:20:00|4.79|3.39|4.67|3.27|4.83|3.43|4.67|3.27|0
1696602300000|2023-10-06 14:25:00|4.66|3.26|4.63|3.23|4.68|3.28|4.63|3.23|0
1696602600000|2023-10-06 14:30:00|4.61|3.21|4.59|3.19|4.86|3.46|4.57|3.17|0
1696602900000|2023-10-06 14:35:00|4.6|3.2|4.54|3.14|4.61|3.21|4.53|3.13|0
1696603200000|2023-10-06 14:40:00|4.53|3.13|4.49|3.09|4.54|3.14|4.48|3.08|0
1696603500000|2023-10-06 14:45:00|4.5|3.1|4.5|3.1|4.51|3.11|4.47|3.07|0
1696603800000|2023-10-06 14:50:00|4.51|3.11|4.53|3.13|4.53|3.13|4.48|3.08|0
1696604100000|2023-10-06 14:55:00|4.54|3.14|4.51|3.11|4.56|3.16|4.5|3.1|0
1696604400000|2023-10-06 15:00:00|4.5|3.1|4.44|3.04|4.51|3.11|4.44|3.04|0
1696604700000|2023-10-06 15:05:00|4.45|3.05|4.41|3.01|4.47|3.07|4.41|3.01|0
1696605000000|2023-10-06 15:10:00|4.4|3|4.31|2.91|4.52|3.12|4.29|2.89|0
1696605300000|2023-10-06 15:15:00|4.3|2.9|4.31|2.91|4.32|2.92|4.27|2.87|0
1696605600000|2023-10-06 15:20:00|4.32|2.92|4.35|2.95|4.37|2.97|4.29|2.89|0
1696605900000|2023-10-06 15:25:00|4.34|2.94|4.3|2.9|4.36|2.96|4.27|2.87|0
1696606200000|2023-10-06 15:30:00|4.29|2.89|4.22|2.82|4.29|2.89|4.22|2.82|0
1696606500000|2023-10-06 15:35:00|4.23|2.83|4.2|2.8|4.24|2.84|4.19|2.79|0
1696606800000|2023-10-06 15:40:00|4.19|2.79|4.16|2.76|4.2|2.8|4.14|2.74|0
1696607100000|2023-10-06 15:45:00|4.17|2.77|4.13|2.73|4.18|2.78|4.13|2.73|0
1696607400000|2023-10-06 15:50:00|4.12|2.72|4.11|2.71|4.15|2.75|4.11|2.71|0
1696607700000|2023-10-06 15:55:00|4.12|2.72|4.06|2.66|4.12|2.72|4.06|2.66|0
1696608000000|2023-10-06 16:00:00|4.05|2.65|4.16|2.76|4.41|3.01|4.03|2.63|0
1696608300000|2023-10-06 16:05:00|4.15|2.75|4.16|2.76|4.17|2.77|4.14|2.74|0
1696608600000|2023-10-06 16:10:00|4.17|2.77|4.2|2.8|4.2|2.8|4.16|2.76|0
1696608900000|2023-10-06 16:15:00|4.19|2.79|4.18|2.78|4.2|2.8|4.17|2.77|0
1696609200000|2023-10-06 16:20:00|4.17|2.77|4.22|2.82|4.23|2.83|4.17|2.77|0
1696609500000|2023-10-06 16:25:00|4.23|2.83|4.2|2.8|4.24|2.84|4.19|2.79|0
1696609800000|2023-10-06 16:30:00|4.21|2.81|4.24|2.84|4.24|2.84|4.2|2.8|0
1696610100000|2023-10-06 16:35:00|4.25|2.85|4.23|2.83|4.25|2.85|4.21|2.81|0
1696610400000|2023-10-06 16:40:00|4.22|2.82|4.18|2.78|4.23|2.83|4.18|2.78|0
1696610700000|2023-10-06 16:45:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1696611000000|2023-10-06 16:50:00|4.17|2.77|4.16|2.76|4.2|2.8|4.15|2.75|0
1696611300000|2023-10-06 16:55:00|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1696611600000|2023-10-06 17:00:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1696611900000|2023-10-06 17:05:00|4.15|2.75|4.14|2.74|4.16|2.76|4.13|2.73|0
1696612200000|2023-10-06 17:10:00|4.15|2.75|4.1|2.7|4.17|2.77|4.1|2.7|0
1696612500000|2023-10-06 17:15:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1696612800000|2023-10-06 17:20:00|4.1|2.7|4.06|2.66|4.1|2.7|4.05|2.65|0
1696613100000|2023-10-06 17:25:00|4.07|2.67|4.07|2.67|4.08|2.68|4.05|2.65|0
1696613400000|2023-10-06 17:30:00|4.06|2.66|4.04|2.64|4.07|2.67|4.04|2.64|0
1696613700000|2023-10-06 17:35:00|4.05|2.65|4.06|2.66|4.08|2.68|4.04|2.64|0
1696614000000|2023-10-06 17:40:00|4.05|2.65|4.08|2.68|4.09|2.69|4.05|2.65|0
1696614300000|2023-10-06 17:45:00|4.09|2.69|4.07|2.67|4.1|2.7|4.06|2.66|0
1696614600000|2023-10-06 17:50:00|4.06|2.66|4.14|2.74|4.18|2.78|4|2.6|0
1696614900000|2023-10-06 17:55:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1696615200000|2023-10-06 18:00:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1696615500000|2023-10-06 18:05:00|4.14|2.74|4.11|2.71|4.14|2.74|4.1|2.7|0
1696615800000|2023-10-06 18:10:00|4.1|2.7|4.11|2.71|4.12|2.72|4.09|2.69|0
1696616100000|2023-10-06 18:15:00|4.12|2.72|4.11|2.71|4.12|2.72|4.1|2.7|0
1696616400000|2023-10-06 18:20:00|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1696616700000|2023-10-06 18:25:00|4.1|2.7|4.06|2.66|4.1|2.7|4.06|2.66|0
1696617000000|2023-10-06 18:30:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1696617300000|2023-10-06 18:35:00|4.06|2.66|4.1|2.7|4.19|2.79|4.02|2.62|0
1696617600000|2023-10-06 18:40:00|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1696617900000|2023-10-06 18:45:00|4.09|2.69|4.1|2.7|4.11|2.71|4.08|2.68|0
1696618200000|2023-10-06 18:50:00|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1696618500000|2023-10-06 18:55:00|4.11|2.71|4.11|2.71|4.13|2.73|4.11|2.71|0
1696618800000|2023-10-06 19:00:00|4.12|2.72|4.14|2.74|4.14|2.74|4.11|2.71|0
1696619100000|2023-10-06 19:05:00|4.15|2.75|4.12|2.72|4.15|2.75|4.11|2.71|0
1696619400000|2023-10-06 19:10:00|4.13|2.73|4.14|2.74|4.16|2.76|4.12|2.72|0
1696619700000|2023-10-06 19:15:00|4.13|2.73|4.15|2.75|4.16|2.76|4.13|2.73|0
1696620000000|2023-10-06 19:20:00|4.14|2.74|4.12|2.72|4.16|2.76|4.12|2.72|0
1696620300000|2023-10-06 19:25:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1696620600000|2023-10-06 19:30:00|4.1|2.7|4.13|2.73|4.14|2.74|4.1|2.7|0
1696620900000|2023-10-06 19:35:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1696621200000|2023-10-06 19:40:00|4.11|2.71|4.13|2.73|4.13|2.73|4.1|2.7|0
1696621500000|2023-10-06 19:45:00|4.14|2.74|4.13|2.73|4.14|2.74|4.11|2.71|0
1696621800000|2023-10-06 19:50:00|4.14|2.74|4.19|2.79|4.19|2.79|4.14|2.74|0
1696622100000|2023-10-06 19:55:00|4.18|2.78|4.19|2.79|4.21|2.81|4.18|2.78|0
1696622400000|2023-10-06 20:00:00|4.21|2.81|4.17|2.77|4.21|2.81|4.17|2.77|0
1696623000000|2023-10-06 20:10:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1696810800000|2023-10-09 00:20:00|4.72|3.12|4.26|2.66|4.73|3.13|4.26|2.66|0
1696811100000|2023-10-09 00:25:00|4.25|2.65|4.67|3.07|4.71|3.11|4.25|2.65|0
1696811700000|2023-10-09 00:35:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1696812000000|2023-10-09 00:40:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1696812300000|2023-10-09 00:45:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1696812600000|2023-10-09 00:50:00|4.57|3.17|4.5|3.1|4.57|3.17|4.5|3.1|0
1696812900000|2023-10-09 00:55:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696813200000|2023-10-09 01:00:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696813500000|2023-10-09 01:05:00|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1696813800000|2023-10-09 01:10:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1696814100000|2023-10-09 01:15:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696814400000|2023-10-09 01:20:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696814700000|2023-10-09 01:25:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1696815000000|2023-10-09 01:30:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1696815300000|2023-10-09 01:35:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1696815600000|2023-10-09 01:40:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696815900000|2023-10-09 01:45:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1696816200000|2023-10-09 01:50:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696816500000|2023-10-09 01:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1696816800000|2023-10-09 02:00:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1696817100000|2023-10-09 02:05:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1696817400000|2023-10-09 02:10:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696817700000|2023-10-09 02:15:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696818000000|2023-10-09 02:20:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1696818300000|2023-10-09 02:25:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1696818600000|2023-10-09 02:30:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1696818900000|2023-10-09 02:35:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1696819200000|2023-10-09 02:40:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1696819500000|2023-10-09 02:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1696819800000|2023-10-09 02:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1696820400000|2023-10-09 03:00:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696820700000|2023-10-09 03:05:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696821300000|2023-10-09 03:15:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1696821600000|2023-10-09 03:20:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1696822200000|2023-10-09 03:30:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1696822500000|2023-10-09 03:35:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1696822800000|2023-10-09 03:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1696823700000|2023-10-09 03:55:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1696824000000|2023-10-09 04:00:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1696824300000|2023-10-09 04:05:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1696824600000|2023-10-09 04:10:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1696824900000|2023-10-09 04:15:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1696825200000|2023-10-09 04:20:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1696825500000|2023-10-09 04:25:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1696825800000|2023-10-09 04:30:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1696826100000|2023-10-09 04:35:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1696826400000|2023-10-09 04:40:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1696827000000|2023-10-09 04:50:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1696827300000|2023-10-09 04:55:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1696827600000|2023-10-09 05:00:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1696827900000|2023-10-09 05:05:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696828200000|2023-10-09 05:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1696828800000|2023-10-09 05:20:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1696829100000|2023-10-09 05:25:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1696829400000|2023-10-09 05:30:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1696829700000|2023-10-09 05:35:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1696830300000|2023-10-09 05:45:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1696830900000|2023-10-09 05:55:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1696831200000|2023-10-09 06:00:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1696831500000|2023-10-09 06:05:00|4.51|3.11|4.48|3.08|4.51|3.11|4.48|3.08|0
1696831800000|2023-10-09 06:10:00|4.47|3.07|4.47|3.07|4.49|3.09|4.47|3.07|0
1696832100000|2023-10-09 06:15:00|4.48|3.08|4.38|2.98|4.48|3.08|4.37|2.97|0
1696832400000|2023-10-09 06:20:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1696832700000|2023-10-09 06:25:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1696833000000|2023-10-09 06:30:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1696833300000|2023-10-09 06:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1696833600000|2023-10-09 06:40:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1696833900000|2023-10-09 06:45:00|4.38|2.98|4.39|2.99|4.39|2.99|4.37|2.97|0
1696834200000|2023-10-09 06:50:00|4.4|3|4.47|3.07|4.48|3.08|4.4|3|0
1696834500000|2023-10-09 06:55:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1696834800000|2023-10-09 07:00:00|4.49|3.09|4.48|3.08|4.51|3.11|4.47|3.07|0
1696835100000|2023-10-09 07:05:00|4.47|3.07|4.51|3.11|4.51|3.11|4.46|3.06|0
1696835400000|2023-10-09 07:10:00|4.5|3.1|4.54|3.14|4.54|3.14|4.49|3.09|0
1696835700000|2023-10-09 07:15:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1696836000000|2023-10-09 07:20:00|4.53|3.13|4.43|3.03|4.69|3.29|4.42|3.02|0
1696836300000|2023-10-09 07:25:00|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1696836600000|2023-10-09 07:30:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1696836900000|2023-10-09 07:35:00|4.37|2.97|4.34|2.94|4.38|2.98|4.33|2.93|0
1696837200000|2023-10-09 07:40:00|4.35|2.95|4.38|2.98|4.38|2.98|4.32|2.92|0
1696837500000|2023-10-09 07:45:00|4.39|2.99|4.35|2.95|4.39|2.99|4.35|2.95|0
1696837800000|2023-10-09 07:50:00|4.34|2.94|4.35|2.95|4.36|2.96|4.33|2.93|0
1696838100000|2023-10-09 07:55:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1696838400000|2023-10-09 08:00:00|4.33|2.93|4.33|2.93|4.35|2.95|4.3|2.9|0
1696838700000|2023-10-09 08:05:00|4.34|2.94|4.12|2.72|4.44|3.04|4.12|2.72|0
1696839000000|2023-10-09 08:10:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1696839300000|2023-10-09 08:15:00|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1696839600000|2023-10-09 08:20:00|4.12|2.72|4.14|2.74|4.14|2.74|4.1|2.7|0
1696839900000|2023-10-09 08:25:00|4.13|2.73|4.13|2.73|4.14|2.74|4.12|2.72|0
1696840200000|2023-10-09 08:30:00|4.14|2.74|4.11|2.71|4.14|2.74|4.09|2.69|0
1696840500000|2023-10-09 08:35:00|4.12|2.72|4.08|2.68|4.12|2.72|4.08|2.68|0
1696840800000|2023-10-09 08:40:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1696841100000|2023-10-09 08:45:00|4.08|2.68|4.1|2.7|4.18|2.78|4.06|2.66|0
1696841400000|2023-10-09 08:50:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1696841700000|2023-10-09 08:55:00|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1696842000000|2023-10-09 09:00:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1696842300000|2023-10-09 09:05:00|4.07|2.67|4.07|2.67|4.08|2.68|4.05|2.65|0
1696842600000|2023-10-09 09:10:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1696842900000|2023-10-09 09:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1696843200000|2023-10-09 09:20:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1696843500000|2023-10-09 09:25:00|4.05|2.65|4.01|2.61|4.15|2.75|4.01|2.61|0
1696843800000|2023-10-09 09:30:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1696844100000|2023-10-09 09:35:00|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1696844400000|2023-10-09 09:40:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1696844700000|2023-10-09 09:45:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1696845000000|2023-10-09 09:50:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1696845300000|2023-10-09 09:55:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1696845600000|2023-10-09 10:00:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1696845900000|2023-10-09 10:05:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1696846200000|2023-10-09 10:10:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1696846500000|2023-10-09 10:15:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1696846800000|2023-10-09 10:20:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1696847100000|2023-10-09 10:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1696847400000|2023-10-09 10:30:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1696847700000|2023-10-09 10:35:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1696848000000|2023-10-09 10:40:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1696848300000|2023-10-09 10:45:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1696848600000|2023-10-09 10:50:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1696848900000|2023-10-09 10:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1696849200000|2023-10-09 11:00:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1696849500000|2023-10-09 11:05:00|4.05|2.65|4.05|2.65|4.07|2.67|4.04|2.64|0
1696849800000|2023-10-09 11:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.04|2.64|0
1696850100000|2023-10-09 11:15:00|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1696850400000|2023-10-09 11:20:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1696850700000|2023-10-09 11:25:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1696851000000|2023-10-09 11:30:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1696851300000|2023-10-09 11:35:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1696851600000|2023-10-09 11:40:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1696851900000|2023-10-09 11:45:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1696852200000|2023-10-09 11:50:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1696852500000|2023-10-09 11:55:00|4.07|2.67|4.03|2.63|4.07|2.67|3.97|2.57|0
1696852800000|2023-10-09 12:00:00|4.04|2.64|4.03|2.63|4.04|2.64|4.02|2.62|0
1696853100000|2023-10-09 12:05:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1696853400000|2023-10-09 12:10:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1696853700000|2023-10-09 12:15:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1696854000000|2023-10-09 12:20:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1696854300000|2023-10-09 12:25:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1696854600000|2023-10-09 12:30:00|4.01|2.61|4.02|2.62|4.04|2.64|4.01|2.61|0
1696854900000|2023-10-09 12:35:00|4.03|2.63|4.06|2.66|4.06|2.66|4.02|2.62|0
1696855200000|2023-10-09 12:40:00|4.05|2.65|4.09|2.69|4.1|2.7|4.05|2.65|0
1696855500000|2023-10-09 12:45:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1696855800000|2023-10-09 12:50:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1696856100000|2023-10-09 12:55:00|4.07|2.67|4.08|2.68|4.08|2.68|4.06|2.66|0
1696856400000|2023-10-09 13:00:00|4.07|2.67|4.06|2.66|4.12|2.72|4.02|2.62|0
1696856700000|2023-10-09 13:05:00|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1696857000000|2023-10-09 13:10:00|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1696857300000|2023-10-09 13:15:00|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1696857600000|2023-10-09 13:20:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1696857900000|2023-10-09 13:25:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1696858200000|2023-10-09 13:30:00|4.03|2.63|3.99|2.59|4.04|2.64|3.97|2.57|0
1696858500000|2023-10-09 13:35:00|4|2.6|3.97|2.57|4.02|2.62|3.97|2.57|0
1696858800000|2023-10-09 13:40:00|3.98|2.58|3.93|2.53|3.99|2.59|3.93|2.53|0
1696859100000|2023-10-09 13:45:00|3.92|2.52|3.93|2.53|3.96|2.56|3.92|2.52|0
1696859400000|2023-10-09 13:50:00|3.92|2.52|3.93|2.53|3.95|2.55|3.92|2.52|0
1696859700000|2023-10-09 13:55:00|3.94|2.54|3.91|2.51|3.94|2.54|3.9|2.5|0
1696860000000|2023-10-09 14:00:00|3.9|2.5|3.99|2.59|3.99|2.59|3.89|2.49|0
1696860300000|2023-10-09 14:05:00|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1696860600000|2023-10-09 14:10:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1696860900000|2023-10-09 14:15:00|3.95|2.55|3.93|2.53|3.96|2.56|3.93|2.53|0
1696861200000|2023-10-09 14:20:00|3.94|2.54|3.91|2.51|3.96|2.56|3.91|2.51|0
1696861500000|2023-10-09 14:25:00|3.92|2.52|3.95|2.55|3.96|2.56|3.91|2.51|0
1696861800000|2023-10-09 14:30:00|3.94|2.54|3.96|2.56|3.96|2.56|3.93|2.53|0
1696862100000|2023-10-09 14:35:00|3.97|2.57|3.99|2.59|3.99|2.59|3.96|2.56|0
1696862400000|2023-10-09 14:40:00|3.98|2.58|3.96|2.56|4|2.6|3.96|2.56|0
1696862700000|2023-10-09 14:45:00|3.97|2.57|4.03|2.63|4.03|2.63|3.96|2.56|0
1696863000000|2023-10-09 14:50:00|4.02|2.62|4.08|2.68|4.09|2.69|4.02|2.62|0
1696863300000|2023-10-09 14:55:00|4.07|2.67|4.08|2.68|4.09|2.69|4.06|2.66|0
1696863600000|2023-10-09 15:00:00|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1696863900000|2023-10-09 15:05:00|4.06|2.66|4.06|2.66|4.08|2.68|4.05|2.65|0
1696864200000|2023-10-09 15:10:00|4.07|2.67|4.05|2.65|4.08|2.68|4.04|2.64|0
1696864500000|2023-10-09 15:15:00|4.04|2.64|4.02|2.62|4.05|2.65|4.02|2.62|0
1696864800000|2023-10-09 15:20:00|4.03|2.63|4.05|2.65|4.1|2.7|4|2.6|0
1696865100000|2023-10-09 15:25:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1696865400000|2023-10-09 15:30:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1696865700000|2023-10-09 15:35:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1696866000000|2023-10-09 15:40:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1696866300000|2023-10-09 15:45:00|4|2.6|4.02|2.62|4.04|2.64|4|2.6|0
1696866600000|2023-10-09 15:50:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1696866900000|2023-10-09 15:55:00|4|2.6|3.99|2.59|4.01|2.61|3.98|2.58|0
1696867200000|2023-10-09 16:00:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1696867500000|2023-10-09 16:05:00|3.99|2.59|3.93|2.53|4.03|2.63|3.92|2.52|0
1696867800000|2023-10-09 16:10:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1696868100000|2023-10-09 16:15:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1696868400000|2023-10-09 16:20:00|3.9|2.5|3.9|2.5|3.91|2.51|3.88|2.48|0
1696868700000|2023-10-09 16:25:00|3.91|2.51|3.94|2.54|3.94|2.54|3.91|2.51|0
1696869000000|2023-10-09 16:30:00|3.93|2.53|3.92|2.52|3.94|2.54|3.91|2.51|0
1696869300000|2023-10-09 16:35:00|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1696869600000|2023-10-09 16:40:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1696869900000|2023-10-09 16:45:00|3.97|2.57|3.95|2.55|3.97|2.57|3.94|2.54|0
1696870200000|2023-10-09 16:50:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1696870500000|2023-10-09 16:55:00|3.94|2.54|3.95|2.55|3.97|2.57|3.94|2.54|0
1696870800000|2023-10-09 17:00:00|3.94|2.54|3.94|2.54|3.96|2.56|3.93|2.53|0
1696871100000|2023-10-09 17:05:00|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1696871400000|2023-10-09 17:10:00|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1696871700000|2023-10-09 17:15:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1696872000000|2023-10-09 17:20:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1696872300000|2023-10-09 17:25:00|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1696872600000|2023-10-09 17:30:00|3.87|2.47|3.84|2.44|3.87|2.47|3.83|2.43|0
1696872900000|2023-10-09 17:35:00|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1696873200000|2023-10-09 17:40:00|3.81|2.41|3.77|2.37|3.81|2.41|3.76|2.36|0
1696873500000|2023-10-09 17:45:00|3.76|2.36|3.76|2.36|3.77|2.37|3.74|2.34|0
1696873800000|2023-10-09 17:50:00|3.75|2.35|3.83|2.43|4|2.6|3.74|2.34|0
1696874100000|2023-10-09 17:55:00|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1696874400000|2023-10-09 18:00:00|3.81|2.41|3.81|2.41|3.83|2.43|3.81|2.41|0
1696874700000|2023-10-09 18:05:00|3.82|2.42|3.79|2.39|3.82|2.42|3.78|2.38|0
1696875000000|2023-10-09 18:10:00|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1696875300000|2023-10-09 18:15:00|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1696875600000|2023-10-09 18:20:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1696875900000|2023-10-09 18:25:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1696876200000|2023-10-09 18:30:00|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1696876500000|2023-10-09 18:35:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1696876800000|2023-10-09 18:40:00|3.8|2.4|3.77|2.37|3.81|2.41|3.76|2.36|0
1696877100000|2023-10-09 18:45:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1696877400000|2023-10-09 18:50:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1696877700000|2023-10-09 18:55:00|3.77|2.37|3.77|2.37|3.78|2.38|3.76|2.36|0
1696878000000|2023-10-09 19:00:00|3.78|2.38|3.79|2.39|3.81|2.41|3.77|2.37|0
1696878300000|2023-10-09 19:05:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1696878600000|2023-10-09 19:10:00|3.79|2.39|3.8|2.4|3.8|2.4|3.77|2.37|0
1696878900000|2023-10-09 19:15:00|3.81|2.41|3.81|2.41|3.81|2.41|3.79|2.39|0
1696879200000|2023-10-09 19:20:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1696879500000|2023-10-09 19:25:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1696879800000|2023-10-09 19:30:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1696880100000|2023-10-09 19:35:00|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1696880400000|2023-10-09 19:40:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1696880700000|2023-10-09 19:45:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1696881000000|2023-10-09 19:50:00|3.83|2.43|3.82|2.42|3.84|2.44|3.81|2.41|0
1696881300000|2023-10-09 19:55:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1696881600000|2023-10-09 20:00:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1696881900000|2023-10-09 20:05:00|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1696882200000|2023-10-09 20:10:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1696882500000|2023-10-09 20:15:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1696882800000|2023-10-09 20:20:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1696883100000|2023-10-09 20:25:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1696883400000|2023-10-09 20:30:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1696883700000|2023-10-09 20:35:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696884000000|2023-10-09 20:40:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1696884600000|2023-10-09 20:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1696885200000|2023-10-09 21:00:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1696885500000|2023-10-09 21:05:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696887900000|2023-10-09 21:45:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696888200000|2023-10-09 21:50:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696888500000|2023-10-09 21:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1696888800000|2023-10-09 22:00:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1696889700000|2023-10-09 22:15:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1696890000000|2023-10-09 22:20:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696890300000|2023-10-09 22:25:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1696893000000|2023-10-09 23:10:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1696893300000|2023-10-09 23:15:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1696893600000|2023-10-09 23:20:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1696893900000|2023-10-09 23:25:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1696894200000|2023-10-09 23:30:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1696895400000|2023-10-09 23:50:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1696896000000|2023-10-10 00:00:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1696896300000|2023-10-10 00:05:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1696896600000|2023-10-10 00:10:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1696896900000|2023-10-10 00:15:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1696897200000|2023-10-10 00:20:00|3.88|2.28|3.85|2.25|3.88|2.28|3.84|2.24|0
1696897500000|2023-10-10 00:25:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1696897800000|2023-10-10 00:30:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1696898100000|2023-10-10 00:35:00|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1696898400000|2023-10-10 00:40:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1696898700000|2023-10-10 00:45:00|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1696899300000|2023-10-10 00:55:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1696899900000|2023-10-10 01:05:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1696900200000|2023-10-10 01:10:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1696900500000|2023-10-10 01:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1696900800000|2023-10-10 01:20:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696902300000|2023-10-10 01:45:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696902900000|2023-10-10 01:55:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1696903200000|2023-10-10 02:00:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1696903500000|2023-10-10 02:05:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696903800000|2023-10-10 02:10:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1696904100000|2023-10-10 02:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1696904400000|2023-10-10 02:20:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1696904700000|2023-10-10 02:25:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1696905000000|2023-10-10 02:30:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1696905300000|2023-10-10 02:35:00|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1696905600000|2023-10-10 02:40:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1696905900000|2023-10-10 02:45:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1696906500000|2023-10-10 02:55:00|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1696906800000|2023-10-10 03:00:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1696907100000|2023-10-10 03:05:00|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1696907400000|2023-10-10 03:10:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1696907700000|2023-10-10 03:15:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1696908000000|2023-10-10 03:20:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1696909200000|2023-10-10 03:40:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1696909500000|2023-10-10 03:45:00|3.94|2.54|3.83|2.43|3.94|2.54|3.83|2.43|0
1696910700000|2023-10-10 04:05:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1696911000000|2023-10-10 04:10:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1696911900000|2023-10-10 04:25:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1696912200000|2023-10-10 04:30:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1696912800000|2023-10-10 04:40:00|3.87|2.47|3.97|2.57|3.98|2.58|3.75|2.35|0
1696913100000|2023-10-10 04:45:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1696914000000|2023-10-10 05:00:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1696914900000|2023-10-10 05:15:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1696915800000|2023-10-10 05:30:00|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1696916100000|2023-10-10 05:35:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1696916400000|2023-10-10 05:40:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1696917000000|2023-10-10 05:50:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1696917300000|2023-10-10 05:55:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1696917600000|2023-10-10 06:00:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1696917900000|2023-10-10 06:05:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1696918200000|2023-10-10 06:10:00|3.99|2.59|4|2.6|4.01|2.61|3.99|2.59|0
1696918500000|2023-10-10 06:15:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1696918800000|2023-10-10 06:20:00|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1696919100000|2023-10-10 06:25:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1696919400000|2023-10-10 06:30:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1696919700000|2023-10-10 06:35:00|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1696920000000|2023-10-10 06:40:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1696920300000|2023-10-10 06:45:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1696920600000|2023-10-10 06:50:00|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1696920900000|2023-10-10 06:55:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1696921200000|2023-10-10 07:00:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1696921500000|2023-10-10 07:05:00|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1696921800000|2023-10-10 07:10:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1696922100000|2023-10-10 07:15:00|3.96|2.56|3.95|2.55|3.98|2.58|3.95|2.55|0
1696922400000|2023-10-10 07:20:00|3.96|2.56|3.95|2.55|3.96|2.56|3.94|2.54|0
1696922700000|2023-10-10 07:25:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1696923000000|2023-10-10 07:30:00|3.95|2.55|3.94|2.54|3.95|2.55|3.93|2.53|0
1696923300000|2023-10-10 07:35:00|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1696923600000|2023-10-10 07:40:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1696923900000|2023-10-10 07:45:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1696924200000|2023-10-10 07:50:00|3.96|2.56|3.96|2.56|3.98|2.58|3.96|2.56|0
1696924500000|2023-10-10 07:55:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1696924800000|2023-10-10 08:00:00|3.97|2.57|3.98|2.58|3.98|2.58|3.95|2.55|0
1696925100000|2023-10-10 08:05:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1696925400000|2023-10-10 08:10:00|3.99|2.59|3.97|2.57|3.99|2.59|3.94|2.54|0
1696925700000|2023-10-10 08:15:00|3.96|2.56|3.97|2.57|3.98|2.58|3.94|2.54|0
1696926000000|2023-10-10 08:20:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1696926300000|2023-10-10 08:25:00|3.93|2.53|3.93|2.53|3.93|2.53|3.92|2.52|0
1696926600000|2023-10-10 08:30:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1696926900000|2023-10-10 08:35:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1696927200000|2023-10-10 08:40:00|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1696927500000|2023-10-10 08:45:00|3.93|2.53|3.88|2.48|3.94|2.54|3.87|2.47|0
1696927800000|2023-10-10 08:50:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1696928100000|2023-10-10 08:55:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1696928400000|2023-10-10 09:00:00|3.88|2.48|3.89|2.49|3.9|2.5|3.88|2.48|0
1696928700000|2023-10-10 09:05:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1696929000000|2023-10-10 09:10:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1696929300000|2023-10-10 09:15:00|3.9|2.5|3.89|2.49|3.91|2.51|3.89|2.49|0
1696929600000|2023-10-10 09:20:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1696929900000|2023-10-10 09:25:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1696930200000|2023-10-10 09:30:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1696930500000|2023-10-10 09:35:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1696930800000|2023-10-10 09:40:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1696931100000|2023-10-10 09:45:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1696931400000|2023-10-10 09:50:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1696931700000|2023-10-10 09:55:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1696932000000|2023-10-10 10:00:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1696932300000|2023-10-10 10:05:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1696932600000|2023-10-10 10:10:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1696932900000|2023-10-10 10:15:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1696933200000|2023-10-10 10:20:00|3.88|2.48|3.89|2.49|4|2.6|3.88|2.48|0
1696933500000|2023-10-10 10:25:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1696933800000|2023-10-10 10:30:00|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1696934100000|2023-10-10 10:35:00|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1696934400000|2023-10-10 10:40:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1696934700000|2023-10-10 10:45:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1696935000000|2023-10-10 10:50:00|3.87|2.47|3.77|2.57|3.88|2.58|3.77|2.47|0
1696935300000|2023-10-10 10:55:00|3.78|2.58|3.79|2.59|3.79|2.59|3.77|2.57|0
1696935600000|2023-10-10 11:00:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1696935900000|2023-10-10 11:05:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1696936200000|2023-10-10 11:10:00|3.79|2.59|3.81|2.61|3.83|2.63|3.79|2.59|0
1696936500000|2023-10-10 11:15:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1696936800000|2023-10-10 11:20:00|3.8|2.6|3.82|2.62|3.83|2.63|3.8|2.6|0
1696937100000|2023-10-10 11:25:00|3.83|2.63|3.84|2.64|3.84|2.64|3.82|2.62|0
1696937400000|2023-10-10 11:30:00|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1696937700000|2023-10-10 11:35:00|3.82|2.62|3.8|2.6|3.83|2.63|3.8|2.6|0
1696938000000|2023-10-10 11:40:00|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1696938300000|2023-10-10 11:45:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1696938600000|2023-10-10 11:50:00|3.84|2.64|3.85|2.65|3.85|2.65|3.83|2.63|0
1696938900000|2023-10-10 11:55:00|3.86|2.66|3.85|2.65|3.86|2.66|3.84|2.64|0
1696939200000|2023-10-10 12:00:00|3.84|2.64|3.84|2.64|3.86|2.66|3.83|2.63|0
1696939500000|2023-10-10 12:05:00|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1696939800000|2023-10-10 12:10:00|3.85|2.65|3.83|2.63|3.85|2.65|3.82|2.62|0
1696940100000|2023-10-10 12:15:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1696940400000|2023-10-10 12:20:00|3.83|2.63|3.83|2.63|3.85|2.65|3.83|2.63|0
1696940700000|2023-10-10 12:25:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1696941000000|2023-10-10 12:30:00|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1696941300000|2023-10-10 12:35:00|3.81|2.61|3.82|2.62|3.84|2.64|3.81|2.61|0
1696941600000|2023-10-10 12:40:00|3.83|2.63|3.82|2.62|3.83|2.63|3.81|2.61|0
1696941900000|2023-10-10 12:45:00|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1696942200000|2023-10-10 12:50:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1696942500000|2023-10-10 12:55:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1696942800000|2023-10-10 13:00:00|3.81|2.61|3.81|2.61|3.82|2.62|3.8|2.6|0
1696943100000|2023-10-10 13:05:00|3.82|2.62|3.81|2.61|3.82|2.62|3.8|2.6|0
1696943400000|2023-10-10 13:10:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1696943700000|2023-10-10 13:15:00|3.78|2.58|3.79|2.59|3.79|2.59|3.78|2.58|0
1696944000000|2023-10-10 13:20:00|3.78|2.58|3.81|2.61|3.81|2.61|3.78|2.58|0
1696944300000|2023-10-10 13:25:00|3.8|2.6|3.79|2.59|3.8|2.6|3.78|2.58|0
1696944600000|2023-10-10 13:30:00|3.78|2.58|3.76|2.56|3.81|2.61|3.72|2.52|0
1696944900000|2023-10-10 13:35:00|3.75|2.55|3.77|2.57|3.78|2.58|3.74|2.54|0
1696945200000|2023-10-10 13:40:00|3.76|2.56|3.77|2.57|3.79|2.59|3.75|2.55|0
1696945500000|2023-10-10 13:45:00|3.78|2.58|3.76|2.56|3.78|2.58|3.74|2.54|0
1696945800000|2023-10-10 13:50:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1696946100000|2023-10-10 13:55:00|3.73|2.53|3.71|2.51|3.75|2.55|3.71|2.51|0
1696946400000|2023-10-10 14:00:00|3.7|2.5|3.68|2.48|3.71|2.51|3.67|2.47|0
1696946700000|2023-10-10 14:05:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1696947000000|2023-10-10 14:10:00|3.68|2.48|3.64|2.44|3.68|2.48|3.64|2.44|0
1696947300000|2023-10-10 14:15:00|3.63|2.43|3.58|2.38|3.64|2.44|3.52|2.32|0
1696947600000|2023-10-10 14:20:00|3.57|2.37|3.58|2.38|3.59|2.39|3.57|2.37|0
1696947900000|2023-10-10 14:25:00|3.57|2.37|3.56|2.36|3.58|2.38|3.55|2.35|0
1696948200000|2023-10-10 14:30:00|3.55|2.35|3.54|2.34|3.57|2.37|3.54|2.34|0
1696948500000|2023-10-10 14:35:00|3.53|2.33|3.62|2.42|3.75|2.55|3.53|2.33|0
1696948800000|2023-10-10 14:40:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1696949100000|2023-10-10 14:45:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1696949400000|2023-10-10 14:50:00|3.65|2.45|3.63|2.43|3.65|2.45|3.61|2.41|0
1696949700000|2023-10-10 14:55:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1696950000000|2023-10-10 15:00:00|3.62|2.42|3.61|2.41|3.64|2.44|3.61|2.41|0
1696950300000|2023-10-10 15:05:00|3.6|2.4|3.6|2.4|3.61|2.41|3.57|2.37|0
1696950600000|2023-10-10 15:10:00|3.59|2.39|3.57|2.37|3.62|2.42|3.56|2.36|0
1696950900000|2023-10-10 15:15:00|3.56|2.36|3.54|2.34|3.56|2.36|3.53|2.33|0
1696951200000|2023-10-10 15:20:00|3.53|2.33|3.54|2.34|3.55|2.35|3.53|2.33|0
1696951500000|2023-10-10 15:25:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1696951800000|2023-10-10 15:30:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1696952100000|2023-10-10 15:35:00|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1696952400000|2023-10-10 15:40:00|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1696952700000|2023-10-10 15:45:00|3.52|2.32|3.59|2.39|3.61|2.41|3.51|2.31|0
1696953000000|2023-10-10 15:50:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1696953300000|2023-10-10 15:55:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1696953600000|2023-10-10 16:00:00|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1696953900000|2023-10-10 16:05:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1696954200000|2023-10-10 16:10:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1696954500000|2023-10-10 16:15:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1696954800000|2023-10-10 16:20:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1696955100000|2023-10-10 16:25:00|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1696955400000|2023-10-10 16:30:00|3.57|2.37|3.56|2.36|3.57|2.37|3.55|2.35|0
1696955700000|2023-10-10 16:35:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1696956000000|2023-10-10 16:40:00|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1696956300000|2023-10-10 16:45:00|3.58|2.38|3.59|2.39|3.59|2.39|3.57|2.37|0
1696956600000|2023-10-10 16:50:00|3.58|2.38|3.57|2.37|3.59|2.39|3.56|2.36|0
1696956900000|2023-10-10 16:55:00|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1696957200000|2023-10-10 17:00:00|3.58|2.38|3.65|2.45|3.65|2.45|3.58|2.38|0
1696957500000|2023-10-10 17:05:00|3.66|2.46|3.67|2.47|3.68|2.48|3.65|2.45|0
1696957800000|2023-10-10 17:10:00|3.66|2.46|3.65|2.45|3.7|2.5|3.52|2.32|0
1696958100000|2023-10-10 17:15:00|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1696958400000|2023-10-10 17:20:00|3.63|2.43|3.63|2.43|3.64|2.44|3.61|2.41|0
1696958700000|2023-10-10 17:25:00|3.64|2.44|3.62|2.42|3.65|2.45|3.62|2.42|0
1696959000000|2023-10-10 17:30:00|3.63|2.43|3.64|2.44|3.66|2.46|3.62|2.42|0
1696959300000|2023-10-10 17:35:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1696959600000|2023-10-10 17:40:00|3.62|2.42|3.63|2.43|3.67|2.47|3.62|2.42|0
1696959900000|2023-10-10 17:45:00|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1696960200000|2023-10-10 17:50:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1696960500000|2023-10-10 17:55:00|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1696960800000|2023-10-10 18:00:00|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1696961100000|2023-10-10 18:05:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1696961400000|2023-10-10 18:10:00|3.62|2.42|3.65|2.45|3.65|2.45|3.61|2.41|0
1696961700000|2023-10-10 18:15:00|3.64|2.44|3.63|2.43|3.65|2.45|3.63|2.43|0
1696962000000|2023-10-10 18:20:00|3.62|2.42|3.65|2.45|3.65|2.45|3.62|2.42|0
1696962300000|2023-10-10 18:25:00|3.66|2.46|3.65|2.45|3.67|2.47|3.62|2.42|0
1696962600000|2023-10-10 18:30:00|3.66|2.46|3.63|2.43|3.66|2.46|3.63|2.43|0
1696962900000|2023-10-10 18:35:00|3.62|2.42|3.64|2.44|3.66|2.46|3.62|2.42|0
1696963200000|2023-10-10 18:40:00|3.65|2.45|3.62|2.42|3.65|2.45|3.62|2.42|0
1696963500000|2023-10-10 18:45:00|3.63|2.43|3.62|2.42|3.63|2.43|3.59|2.39|0
1696963800000|2023-10-10 18:50:00|3.63|2.43|3.67|2.47|3.67|2.47|3.63|2.43|0
1696964100000|2023-10-10 18:55:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1696964400000|2023-10-10 19:00:00|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1696964700000|2023-10-10 19:05:00|3.65|2.45|3.64|2.44|3.66|2.46|3.63|2.43|0
1696965000000|2023-10-10 19:10:00|3.65|2.45|3.65|2.45|3.65|2.45|3.64|2.44|0
1696965300000|2023-10-10 19:15:00|3.64|2.44|3.64|2.44|3.65|2.45|3.63|2.43|0
1696965600000|2023-10-10 19:20:00|3.65|2.45|3.65|2.45|3.67|2.47|3.64|2.44|0
1696965900000|2023-10-10 19:25:00|3.64|2.44|3.65|2.45|3.66|2.46|3.64|2.44|0
1696966200000|2023-10-10 19:30:00|3.64|2.44|3.64|2.44|3.65|2.45|3.63|2.43|0
1696966500000|2023-10-10 19:35:00|3.65|2.45|3.57|2.37|3.66|2.46|3.57|2.37|0
1696966800000|2023-10-10 19:40:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1696967100000|2023-10-10 19:45:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1696967400000|2023-10-10 19:50:00|3.56|2.36|3.58|2.38|3.59|2.39|3.55|2.35|0
1696967700000|2023-10-10 19:55:00|3.57|2.37|3.58|2.38|3.59|2.39|3.56|2.36|0
1696968000000|2023-10-10 20:00:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1696968300000|2023-10-10 20:05:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1696968600000|2023-10-10 20:10:00|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1696968900000|2023-10-10 20:15:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1696969200000|2023-10-10 20:20:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1696969500000|2023-10-10 20:25:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696969800000|2023-10-10 20:30:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696970100000|2023-10-10 20:35:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696970400000|2023-10-10 20:40:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696970700000|2023-10-10 20:45:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1696971000000|2023-10-10 20:50:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1696974300000|2023-10-10 21:45:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1696975200000|2023-10-10 22:00:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1696975500000|2023-10-10 22:05:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1696975800000|2023-10-10 22:10:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1696976100000|2023-10-10 22:15:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1696977300000|2023-10-10 22:35:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1696977600000|2023-10-10 22:40:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1696978200000|2023-10-10 22:50:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1696978500000|2023-10-10 22:55:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1696979700000|2023-10-10 23:15:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1696980900000|2023-10-10 23:35:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1696981200000|2023-10-10 23:40:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1696981500000|2023-10-10 23:45:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1696981800000|2023-10-10 23:50:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1696982100000|2023-10-10 23:55:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1696982400000|2023-10-11 00:00:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1696982700000|2023-10-11 00:05:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1696983000000|2023-10-11 00:10:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1696983300000|2023-10-11 00:15:00|3.78|2.18|3.84|2.24|3.84|2.24|3.77|2.17|0
1696983600000|2023-10-11 00:20:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1696984200000|2023-10-11 00:30:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1696984500000|2023-10-11 00:35:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1696985100000|2023-10-11 00:45:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1696985400000|2023-10-11 00:50:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1696985700000|2023-10-11 00:55:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696986000000|2023-10-11 01:00:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696986900000|2023-10-11 01:15:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696987200000|2023-10-11 01:20:00|3.63|2.43|3.64|2.44|3.65|2.45|3.63|2.43|0
1696987500000|2023-10-11 01:25:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1696987800000|2023-10-11 01:30:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1696988400000|2023-10-11 01:40:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1696988700000|2023-10-11 01:45:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1696989000000|2023-10-11 01:50:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1696989300000|2023-10-11 01:55:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696989600000|2023-10-11 02:00:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696989900000|2023-10-11 02:05:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1696990200000|2023-10-11 02:10:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1696990500000|2023-10-11 02:15:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1696990800000|2023-10-11 02:20:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1696991100000|2023-10-11 02:25:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1696991700000|2023-10-11 02:35:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1696993200000|2023-10-11 03:00:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1696994100000|2023-10-11 03:15:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1696994400000|2023-10-11 03:20:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1696995300000|2023-10-11 03:35:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1696995900000|2023-10-11 03:45:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1696996200000|2023-10-11 03:50:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1696997700000|2023-10-11 04:15:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1696998300000|2023-10-11 04:25:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1697001300000|2023-10-11 05:15:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1697001600000|2023-10-11 05:20:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1697001900000|2023-10-11 05:25:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1697002500000|2023-10-11 05:35:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1697002800000|2023-10-11 05:40:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1697003700000|2023-10-11 05:55:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1697004000000|2023-10-11 06:00:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1697004300000|2023-10-11 06:05:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1697004600000|2023-10-11 06:10:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1697004900000|2023-10-11 06:15:00|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1697005200000|2023-10-11 06:20:00|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1697005500000|2023-10-11 06:25:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1697005800000|2023-10-11 06:30:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1697006100000|2023-10-11 06:35:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1697007300000|2023-10-11 06:55:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1697007600000|2023-10-11 07:00:00|3.61|2.41|3.61|2.41|3.62|2.42|3.6|2.4|0
1697007900000|2023-10-11 07:05:00|3.62|2.42|3.61|2.41|3.62|2.42|3.6|2.4|0
1697008200000|2023-10-11 07:10:00|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1697008500000|2023-10-11 07:15:00|3.59|2.39|3.6|2.4|3.61|2.41|3.59|2.39|0
1697008800000|2023-10-11 07:20:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1697009100000|2023-10-11 07:25:00|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1697009400000|2023-10-11 07:30:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1697009700000|2023-10-11 07:35:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1697010000000|2023-10-11 07:40:00|3.58|2.38|3.53|2.33|3.63|2.43|3.52|2.32|0
1697010300000|2023-10-11 07:45:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1697010600000|2023-10-11 07:50:00|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1697010900000|2023-10-11 07:55:00|3.55|2.35|3.56|2.36|3.57|2.37|3.55|2.35|0
1697011200000|2023-10-11 08:00:00|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1697011500000|2023-10-11 08:05:00|3.55|2.35|3.57|2.37|3.57|2.37|3.54|2.34|0
1697011800000|2023-10-11 08:10:00|3.56|2.36|3.56|2.36|3.57|2.37|3.5|2.3|0
1697012100000|2023-10-11 08:15:00|3.55|2.35|3.55|2.35|3.57|2.37|3.55|2.35|0
1697012400000|2023-10-11 08:20:00|3.56|2.36|3.56|2.36|3.56|2.36|3.54|2.34|0
1697012700000|2023-10-11 08:25:00|3.57|2.37|3.56|2.36|3.57|2.37|3.55|2.35|0
1697013000000|2023-10-11 08:30:00|3.55|2.35|3.55|2.35|3.57|2.37|3.55|2.35|0
1697013300000|2023-10-11 08:35:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1697013600000|2023-10-11 08:40:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1697013900000|2023-10-11 08:45:00|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1697014200000|2023-10-11 08:50:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697014500000|2023-10-11 08:55:00|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1697014800000|2023-10-11 09:00:00|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1697015100000|2023-10-11 09:05:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1697015400000|2023-10-11 09:10:00|3.54|2.34|3.52|2.32|3.54|2.34|3.51|2.31|0
1697015700000|2023-10-11 09:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697016000000|2023-10-11 09:20:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697016300000|2023-10-11 09:25:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1697016600000|2023-10-11 09:30:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697016900000|2023-10-11 09:35:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697017200000|2023-10-11 09:40:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697017500000|2023-10-11 09:45:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697017800000|2023-10-11 09:50:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697018100000|2023-10-11 09:55:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697018400000|2023-10-11 10:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1697018700000|2023-10-11 10:05:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1697019000000|2023-10-11 10:10:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1697019300000|2023-10-11 10:15:00|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1697019600000|2023-10-11 10:20:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1697019900000|2023-10-11 10:25:00|3.58|2.38|3.54|2.34|3.58|2.38|3.53|2.33|0
1697020200000|2023-10-11 10:30:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1697020500000|2023-10-11 10:35:00|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1697020800000|2023-10-11 10:40:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1697021100000|2023-10-11 10:45:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697021400000|2023-10-11 10:50:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697021700000|2023-10-11 10:55:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697022000000|2023-10-11 11:00:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697022300000|2023-10-11 11:05:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697022600000|2023-10-11 11:10:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1697022900000|2023-10-11 11:15:00|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1697023200000|2023-10-11 11:20:00|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1697023500000|2023-10-11 11:25:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1697023800000|2023-10-11 11:30:00|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1697024100000|2023-10-11 11:35:00|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1697024400000|2023-10-11 11:40:00|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1697024700000|2023-10-11 11:45:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1697025000000|2023-10-11 11:50:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1697025300000|2023-10-11 11:55:00|3.45|2.25|3.49|2.29|3.49|2.29|3.45|2.25|0
1697025600000|2023-10-11 12:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697025900000|2023-10-11 12:05:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1697026200000|2023-10-11 12:10:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1697026500000|2023-10-11 12:15:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697026800000|2023-10-11 12:20:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1697027100000|2023-10-11 12:25:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1697027400000|2023-10-11 12:30:00|3.49|2.29|3.49|2.29|3.55|2.35|3.45|2.25|0
1697027700000|2023-10-11 12:35:00|3.48|2.28|3.5|2.3|3.5|2.3|3.45|2.25|0
1697028000000|2023-10-11 12:40:00|3.49|2.29|3.48|2.28|3.51|2.31|3.48|2.28|0
1697028300000|2023-10-11 12:45:00|3.47|2.27|3.47|2.27|3.49|2.29|3.47|2.27|0
1697028600000|2023-10-11 12:50:00|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1697028900000|2023-10-11 12:55:00|3.47|2.27|3.44|2.24|3.47|2.27|3.44|2.24|0
1697029200000|2023-10-11 13:00:00|3.43|2.23|3.44|2.24|3.47|2.27|3.43|2.23|0
1697029500000|2023-10-11 13:05:00|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1697029800000|2023-10-11 13:10:00|3.46|2.26|3.47|2.27|3.47|2.27|3.45|2.25|0
1697030100000|2023-10-11 13:15:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1697030400000|2023-10-11 13:20:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1697030700000|2023-10-11 13:25:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1697031000000|2023-10-11 13:30:00|3.46|2.26|3.44|2.24|3.46|2.26|3.42|2.22|0
1697031300000|2023-10-11 13:35:00|3.43|2.23|3.44|2.24|3.46|2.26|3.42|2.22|0
1697031600000|2023-10-11 13:40:00|3.43|2.23|3.44|2.24|3.5|2.3|3.43|2.23|0
1697031900000|2023-10-11 13:45:00|3.45|2.25|3.43|2.23|3.45|2.25|3.42|2.22|0
1697032200000|2023-10-11 13:50:00|3.44|2.24|3.48|2.28|3.48|2.28|3.43|2.23|0
1697032500000|2023-10-11 13:55:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1697032800000|2023-10-11 14:00:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1697033100000|2023-10-11 14:05:00|3.44|2.24|3.44|2.24|3.44|2.24|3.42|2.22|0
1697033400000|2023-10-11 14:10:00|3.43|2.23|3.47|2.27|3.47|2.27|3.43|2.23|0
1697033700000|2023-10-11 14:15:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1697034000000|2023-10-11 14:20:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1697034300000|2023-10-11 14:25:00|3.47|2.27|3.46|2.26|3.48|2.28|3.46|2.26|0
1697034600000|2023-10-11 14:30:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1697034900000|2023-10-11 14:35:00|3.46|2.26|3.45|2.25|3.48|2.28|3.45|2.25|0
1697035200000|2023-10-11 14:40:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1697035500000|2023-10-11 14:45:00|3.47|2.27|3.47|2.27|3.49|2.29|3.46|2.26|0
1697035800000|2023-10-11 14:50:00|3.46|2.26|3.43|2.23|3.47|2.27|3.42|2.22|0
1697036100000|2023-10-11 14:55:00|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1697036400000|2023-10-11 15:00:00|3.43|2.23|3.43|2.23|3.43|2.23|3.4|2.2|0
1697036700000|2023-10-11 15:05:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1697037000000|2023-10-11 15:10:00|3.41|2.21|3.44|2.24|3.44|2.24|3.41|2.21|0
1697037300000|2023-10-11 15:15:00|3.45|2.25|3.49|2.29|3.5|2.3|3.44|2.24|0
1697037600000|2023-10-11 15:20:00|3.5|2.3|3.43|2.23|3.5|2.3|3.43|2.23|0
1697037900000|2023-10-11 15:25:00|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1697038200000|2023-10-11 15:30:00|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1697038500000|2023-10-11 15:35:00|3.43|2.23|3.44|2.24|3.45|2.25|3.43|2.23|0
1697038800000|2023-10-11 15:40:00|3.45|2.25|3.46|2.26|3.46|2.26|3.44|2.24|0
1697039100000|2023-10-11 15:45:00|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1697039400000|2023-10-11 15:50:00|3.43|2.23|3.43|2.23|3.44|2.24|3.41|2.21|0
1697039700000|2023-10-11 15:55:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1697040000000|2023-10-11 16:00:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1697040300000|2023-10-11 16:05:00|3.46|2.26|3.44|2.24|3.47|2.27|3.44|2.24|0
1697040600000|2023-10-11 16:10:00|3.45|2.25|3.46|2.26|3.46|2.26|3.44|2.24|0
1697040900000|2023-10-11 16:15:00|3.47|2.27|3.53|2.33|3.54|2.34|3.46|2.26|0
1697041200000|2023-10-11 16:20:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1697041500000|2023-10-11 16:25:00|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1697041800000|2023-10-11 16:30:00|3.54|2.34|3.53|2.33|3.54|2.34|3.52|2.32|0
1697042100000|2023-10-11 16:35:00|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1697042400000|2023-10-11 16:40:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697042700000|2023-10-11 16:45:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1697043000000|2023-10-11 16:50:00|3.53|2.33|3.54|2.34|3.55|2.35|3.53|2.33|0
1697043300000|2023-10-11 16:55:00|3.55|2.35|3.59|2.39|3.6|2.4|3.52|2.32|0
1697043600000|2023-10-11 17:00:00|3.6|2.4|3.61|2.41|3.61|2.41|3.59|2.39|0
1697043900000|2023-10-11 17:05:00|3.6|2.4|3.59|2.39|3.61|2.41|3.59|2.39|0
1697044200000|2023-10-11 17:10:00|3.58|2.38|3.58|2.38|3.6|2.4|3.58|2.38|0
1697044500000|2023-10-11 17:15:00|3.59|2.39|3.64|2.44|3.64|2.44|3.58|2.38|0
1697044800000|2023-10-11 17:20:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1697045100000|2023-10-11 17:25:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1697045400000|2023-10-11 17:30:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1697045700000|2023-10-11 17:35:00|3.65|2.45|3.68|2.48|3.68|2.48|3.55|2.35|0
1697046000000|2023-10-11 17:40:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1697046300000|2023-10-11 17:45:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1697046600000|2023-10-11 17:50:00|3.67|2.47|3.65|2.45|3.68|2.48|3.65|2.45|0
1697046900000|2023-10-11 17:55:00|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1697047200000|2023-10-11 18:00:00|3.63|2.43|3.62|2.42|3.66|2.46|3.6|2.4|0
1697047500000|2023-10-11 18:05:00|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1697047800000|2023-10-11 18:10:00|3.63|2.43|3.62|2.42|3.63|2.43|3.6|2.4|0
1697048100000|2023-10-11 18:15:00|3.61|2.41|3.6|2.4|3.61|2.41|3.59|2.39|0
1697048400000|2023-10-11 18:20:00|3.59|2.39|3.55|2.35|3.59|2.39|3.55|2.35|0
1697048700000|2023-10-11 18:25:00|3.56|2.36|3.58|2.38|3.58|2.38|3.53|2.33|0
1697049000000|2023-10-11 18:30:00|3.57|2.37|3.56|2.36|3.58|2.38|3.55|2.35|0
1697049300000|2023-10-11 18:35:00|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1697049600000|2023-10-11 18:40:00|3.56|2.36|3.55|2.35|3.57|2.37|3.55|2.35|0
1697049900000|2023-10-11 18:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1697050200000|2023-10-11 18:50:00|3.56|2.36|3.54|2.34|3.56|2.36|3.53|2.33|0
1697050500000|2023-10-11 18:55:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1697050800000|2023-10-11 19:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.52|2.32|0
1697051100000|2023-10-11 19:05:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1697051400000|2023-10-11 19:10:00|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1697051700000|2023-10-11 19:15:00|3.64|2.44|3.52|2.32|3.64|2.44|3.52|2.32|0
1697052000000|2023-10-11 19:20:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1697052300000|2023-10-11 19:25:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1697052600000|2023-10-11 19:30:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1697052900000|2023-10-11 19:35:00|3.51|2.31|3.47|2.27|3.51|2.31|3.47|2.27|0
1697053200000|2023-10-11 19:40:00|3.52|2.32|3.46|2.26|3.52|2.32|3.41|2.21|0
1697053500000|2023-10-11 19:45:00|3.45|2.25|3.45|2.25|3.46|2.26|3.43|2.23|0
1697053800000|2023-10-11 19:50:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1697054100000|2023-10-11 19:55:00|3.45|2.25|3.44|2.24|3.45|2.25|3.42|2.22|0
1697054400000|2023-10-11 20:00:00|3.43|2.23|3.4|2.2|3.43|2.23|3.4|2.2|0
1697054700000|2023-10-11 20:05:00|3.48|2.28|3.33|2.13|3.48|2.28|3.32|2.12|0
1697055000000|2023-10-11 20:10:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1697055300000|2023-10-11 20:15:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1697056800000|2023-10-11 20:40:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1697057400000|2023-10-11 20:50:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1697061600000|2023-10-11 22:00:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1697062500000|2023-10-11 22:15:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1697062800000|2023-10-11 22:20:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1697064300000|2023-10-11 22:45:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1697064600000|2023-10-11 22:50:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1697066700000|2023-10-11 23:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1697069100000|2023-10-12 00:05:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1697069400000|2023-10-12 00:10:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1697069700000|2023-10-12 00:15:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1697070000000|2023-10-12 00:20:00|3.51|1.91|3.72|2.12|3.72|2.12|3.51|1.91|0
1697070300000|2023-10-12 00:25:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1697070600000|2023-10-12 00:30:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1697070900000|2023-10-12 00:35:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1697071200000|2023-10-12 00:40:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1697071500000|2023-10-12 00:45:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697071800000|2023-10-12 00:50:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1697072100000|2023-10-12 00:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697072400000|2023-10-12 01:00:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697072700000|2023-10-12 01:05:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1697073300000|2023-10-12 01:15:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1697073600000|2023-10-12 01:20:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1697074200000|2023-10-12 01:30:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1697074500000|2023-10-12 01:35:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697074800000|2023-10-12 01:40:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697075100000|2023-10-12 01:45:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1697075400000|2023-10-12 01:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697075700000|2023-10-12 01:55:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1697076600000|2023-10-12 02:10:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1697076900000|2023-10-12 02:15:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1697077500000|2023-10-12 02:25:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1697078100000|2023-10-12 02:35:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1697078400000|2023-10-12 02:40:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1697078700000|2023-10-12 02:45:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1697079000000|2023-10-12 02:50:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1697079300000|2023-10-12 02:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697080500000|2023-10-12 03:15:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697081400000|2023-10-12 03:30:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697081700000|2023-10-12 03:35:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697082000000|2023-10-12 03:40:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1697082900000|2023-10-12 03:55:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1697083200000|2023-10-12 04:00:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1697083500000|2023-10-12 04:05:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1697084700000|2023-10-12 04:25:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697085900000|2023-10-12 04:45:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697087100000|2023-10-12 05:05:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1697087400000|2023-10-12 05:10:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1697087700000|2023-10-12 05:15:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1697088900000|2023-10-12 05:35:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1697089800000|2023-10-12 05:50:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1697090100000|2023-10-12 05:55:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1697090400000|2023-10-12 06:00:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1697090700000|2023-10-12 06:05:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1697091300000|2023-10-12 06:15:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1697091900000|2023-10-12 06:25:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1697092200000|2023-10-12 06:30:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1697092500000|2023-10-12 06:35:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1697092800000|2023-10-12 06:40:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1697093100000|2023-10-12 06:45:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1697094000000|2023-10-12 07:00:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1697094300000|2023-10-12 07:05:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1697094600000|2023-10-12 07:10:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1697094900000|2023-10-12 07:15:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1697095200000|2023-10-12 07:20:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1697095500000|2023-10-12 07:25:00|3.51|2.31|3.51|2.31|3.51|2.31|3.49|2.29|0
1697095800000|2023-10-12 07:30:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697096100000|2023-10-12 07:35:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1697096400000|2023-10-12 07:40:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697096700000|2023-10-12 07:45:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697097000000|2023-10-12 07:50:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1697097300000|2023-10-12 07:55:00|3.51|2.31|3.53|2.33|3.6|2.4|3.51|2.31|0
1697097600000|2023-10-12 08:00:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1697097900000|2023-10-12 08:05:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1697098200000|2023-10-12 08:10:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1697098500000|2023-10-12 08:15:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1697099700000|2023-10-12 08:35:00|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1697100000000|2023-10-12 08:40:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1697100300000|2023-10-12 08:45:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1697100600000|2023-10-12 08:50:00|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1697100900000|2023-10-12 08:55:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1697101200000|2023-10-12 09:00:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1697101800000|2023-10-12 09:10:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1697102700000|2023-10-12 09:25:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1697103000000|2023-10-12 09:30:00|3.53|2.33|3.48|2.28|3.53|2.33|3.48|2.28|0
1697103600000|2023-10-12 09:40:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1697104200000|2023-10-12 09:50:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1697105400000|2023-10-12 10:10:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1697105700000|2023-10-12 10:15:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1697106000000|2023-10-12 10:20:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1697106300000|2023-10-12 10:25:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1697106600000|2023-10-12 10:30:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697106900000|2023-10-12 10:35:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1697107800000|2023-10-12 10:50:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697108100000|2023-10-12 10:55:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1697109000000|2023-10-12 11:10:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1697109300000|2023-10-12 11:15:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1697109900000|2023-10-12 11:25:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1697110200000|2023-10-12 11:30:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1697110500000|2023-10-12 11:35:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1697110800000|2023-10-12 11:40:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1697111100000|2023-10-12 11:45:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1697111400000|2023-10-12 11:50:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1697111700000|2023-10-12 11:55:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697112000000|2023-10-12 12:00:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697112300000|2023-10-12 12:05:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1697112600000|2023-10-12 12:10:00|3.46|2.26|3.46|2.26|3.46|2.26|3.44|2.24|0
1697112900000|2023-10-12 12:15:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697113200000|2023-10-12 12:20:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1697113500000|2023-10-12 12:25:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1697113800000|2023-10-12 12:30:00|3.45|2.25|3.52|2.32|3.54|2.34|3.45|2.25|0
1697114100000|2023-10-12 12:35:00|3.44|2.24|3.47|2.27|3.49|2.29|3.44|2.24|0
1697114400000|2023-10-12 12:40:00|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1697114700000|2023-10-12 12:45:00|3.44|2.24|3.41|2.21|3.45|2.25|3.41|2.21|0
1697115000000|2023-10-12 12:50:00|3.42|2.22|3.43|2.23|3.44|2.24|3.41|2.21|0
1697115300000|2023-10-12 12:55:00|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1697115600000|2023-10-12 13:00:00|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1697115900000|2023-10-12 13:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1697116200000|2023-10-12 13:10:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1697116500000|2023-10-12 13:15:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1697116800000|2023-10-12 13:20:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1697117100000|2023-10-12 13:25:00|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1697117400000|2023-10-12 13:30:00|3.46|2.26|3.41|2.21|3.5|2.3|3.41|2.21|0
1697117700000|2023-10-12 13:35:00|3.45|2.25|3.45|2.25|3.45|2.25|3.43|2.23|0
1697118000000|2023-10-12 13:40:00|3.46|2.26|3.47|2.27|3.48|2.28|3.45|2.25|0
1697118300000|2023-10-12 13:45:00|3.48|2.28|3.51|2.31|3.51|2.31|3.43|2.23|0
1697118600000|2023-10-12 13:50:00|3.5|2.3|3.53|2.33|3.53|2.33|3.48|2.28|0
1697118900000|2023-10-12 13:55:00|3.54|2.34|3.53|2.33|3.55|2.35|3.5|2.3|0
1697119200000|2023-10-12 14:00:00|3.54|2.34|3.53|2.33|3.56|2.36|3.53|2.33|0
1697119500000|2023-10-12 14:05:00|3.54|2.34|3.52|2.32|3.54|2.34|3.51|2.31|0
1697119800000|2023-10-12 14:10:00|3.51|2.31|3.48|2.28|3.51|2.31|3.48|2.28|0
1697120100000|2023-10-12 14:15:00|3.49|2.29|3.49|2.29|3.51|2.31|3.49|2.29|0
1697120400000|2023-10-12 14:20:00|3.5|2.3|3.49|2.29|3.5|2.3|3.48|2.28|0
1697120700000|2023-10-12 14:25:00|3.5|2.3|3.5|2.3|3.5|2.3|3.45|2.25|0
1697121000000|2023-10-12 14:30:00|3.51|2.31|3.5|2.3|3.52|2.32|3.49|2.29|0
1697121300000|2023-10-12 14:35:00|3.51|2.31|3.51|2.31|3.52|2.32|3.49|2.29|0
1697121600000|2023-10-12 14:40:00|3.5|2.3|3.5|2.3|3.55|2.35|3.47|2.27|0
1697121900000|2023-10-12 14:45:00|3.51|2.31|3.47|2.27|3.51|2.31|3.46|2.26|0
1697122200000|2023-10-12 14:50:00|3.46|2.26|3.48|2.28|3.49|2.29|3.46|2.26|0
1697122500000|2023-10-12 14:55:00|3.47|2.27|3.45|2.25|3.48|2.28|3.44|2.24|0
1697122800000|2023-10-12 15:00:00|3.46|2.26|3.46|2.26|3.48|2.28|3.46|2.26|0
1697123100000|2023-10-12 15:05:00|3.45|2.25|3.45|2.25|3.47|2.27|3.44|2.24|0
1697123400000|2023-10-12 15:10:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1697123700000|2023-10-12 15:15:00|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1697124000000|2023-10-12 15:20:00|3.43|2.23|3.44|2.24|3.44|2.24|3.4|2.2|0
1697124300000|2023-10-12 15:25:00|3.43|2.23|3.45|2.25|3.45|2.25|3.42|2.22|0
1697124600000|2023-10-12 15:30:00|3.44|2.24|3.44|2.24|3.46|2.26|3.44|2.24|0
1697124900000|2023-10-12 15:35:00|3.45|2.25|3.44|2.24|3.46|2.26|3.44|2.24|0
1697125200000|2023-10-12 15:40:00|3.45|2.25|3.45|2.25|3.46|2.26|3.43|2.23|0
1697125500000|2023-10-12 15:45:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1697125800000|2023-10-12 15:50:00|3.47|2.27|3.44|2.24|3.47|2.27|3.44|2.24|0
1697126100000|2023-10-12 15:55:00|3.43|2.23|3.42|2.22|3.44|2.24|3.42|2.22|0
1697126400000|2023-10-12 16:00:00|3.41|2.21|3.43|2.23|3.44|2.24|3.4|2.2|0
1697126700000|2023-10-12 16:05:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1697127000000|2023-10-12 16:10:00|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1697127300000|2023-10-12 16:15:00|3.41|2.21|3.4|2.2|3.42|2.22|3.4|2.2|0
1697127600000|2023-10-12 16:20:00|3.41|2.21|3.38|2.18|3.41|2.21|3.37|2.17|0
1697127900000|2023-10-12 16:25:00|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1697128200000|2023-10-12 16:30:00|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1697128500000|2023-10-12 16:35:00|3.38|2.18|3.5|2.3|3.5|2.3|3.38|2.18|0
1697128800000|2023-10-12 16:40:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1697129100000|2023-10-12 16:45:00|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1697129400000|2023-10-12 16:50:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1697129700000|2023-10-12 16:55:00|3.42|2.22|3.42|2.22|3.45|2.25|3.37|2.17|0
1697130000000|2023-10-12 17:00:00|3.43|2.23|3.62|2.42|3.62|2.42|3.42|2.22|0
1697130300000|2023-10-12 17:05:00|3.6|2.4|3.55|2.35|3.6|2.4|3.43|2.23|0
1697130600000|2023-10-12 17:10:00|3.56|2.36|3.58|2.38|3.58|2.38|3.55|2.35|0
1697130900000|2023-10-12 17:15:00|3.59|2.39|3.62|2.42|3.63|2.43|3.46|2.26|0
1697131200000|2023-10-12 17:20:00|3.61|2.41|3.6|2.4|3.62|2.42|3.52|2.32|0
1697131500000|2023-10-12 17:25:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1697131800000|2023-10-12 17:30:00|3.64|2.44|3.65|2.45|3.65|2.45|3.61|2.41|0
1697132100000|2023-10-12 17:35:00|3.64|2.44|3.66|2.46|3.66|2.46|3.63|2.43|0
1697132400000|2023-10-12 17:40:00|3.65|2.45|3.6|2.4|3.66|2.46|3.58|2.38|0
1697132700000|2023-10-12 17:45:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1697133000000|2023-10-12 17:50:00|3.6|2.4|3.71|2.51|3.72|2.52|3.6|2.4|0
1697133300000|2023-10-12 17:55:00|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1697133600000|2023-10-12 18:00:00|3.78|2.58|3.81|2.61|3.81|2.61|3.76|2.56|0
1697133900000|2023-10-12 18:05:00|3.8|2.6|3.84|2.64|3.84|2.64|3.8|2.6|0
1697134200000|2023-10-12 18:10:00|3.85|2.65|3.84|2.64|3.86|2.66|3.84|2.64|0
1697134500000|2023-10-12 18:15:00|3.73|2.53|3.86|2.66|3.87|2.67|3.73|2.53|0
1697134800000|2023-10-12 18:20:00|3.85|2.65|3.79|2.59|3.85|2.65|3.79|2.59|0
1697135100000|2023-10-12 18:25:00|3.8|2.6|3.77|2.57|3.81|2.61|3.77|2.57|0
1697135400000|2023-10-12 18:30:00|3.78|2.58|3.75|2.55|3.79|2.59|3.75|2.55|0
1697135700000|2023-10-12 18:35:00|3.74|2.54|3.7|2.5|3.76|2.56|3.7|2.5|0
1697136000000|2023-10-12 18:40:00|3.71|2.51|3.7|2.5|3.72|2.52|3.69|2.49|0
1697136300000|2023-10-12 18:45:00|3.69|2.49|3.67|2.47|3.7|2.5|3.67|2.47|0
1697136600000|2023-10-12 18:50:00|3.68|2.48|3.69|2.49|3.7|2.5|3.67|2.47|0
1697136900000|2023-10-12 18:55:00|3.68|2.48|3.69|2.49|3.7|2.5|3.68|2.48|0
1697137200000|2023-10-12 19:00:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1697137500000|2023-10-12 19:05:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1697137800000|2023-10-12 19:10:00|3.67|2.47|3.66|2.46|3.69|2.49|3.65|2.45|0
1697138100000|2023-10-12 19:15:00|3.65|2.45|3.64|2.44|3.67|2.47|3.63|2.43|0
1697138400000|2023-10-12 19:20:00|3.82|2.62|3.67|2.47|3.82|2.62|3.65|2.45|0
1697138700000|2023-10-12 19:25:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1697139000000|2023-10-12 19:30:00|3.67|2.47|3.64|2.44|3.67|2.47|3.63|2.43|0
1697139300000|2023-10-12 19:35:00|3.65|2.45|3.62|2.42|3.65|2.45|3.61|2.41|0
1697139600000|2023-10-12 19:40:00|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1697139900000|2023-10-12 19:45:00|3.64|2.44|3.64|2.44|3.66|2.46|3.64|2.44|0
1697140200000|2023-10-12 19:50:00|3.63|2.43|3.65|2.45|3.66|2.46|3.62|2.42|0
1697140500000|2023-10-12 19:55:00|3.66|2.46|3.65|2.45|3.66|2.46|3.64|2.44|0
1697140800000|2023-10-12 20:00:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1697141100000|2023-10-12 20:05:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1697141400000|2023-10-12 20:10:00|3.63|2.43|3.64|2.44|3.65|2.45|3.63|2.43|0
1697141700000|2023-10-12 20:15:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1697142000000|2023-10-12 20:20:00|3.84|2.24|3.82|2.22|3.84|2.24|3.82|2.22|0
1697142300000|2023-10-12 20:25:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1697142600000|2023-10-12 20:30:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1697144100000|2023-10-12 20:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1697146200000|2023-10-12 21:30:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1697146800000|2023-10-12 21:40:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1697148000000|2023-10-12 22:00:00|3.81|2.21|3.83|2.23|3.83|2.23|3.81|2.21|0
1697149200000|2023-10-12 22:20:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1697149500000|2023-10-12 22:25:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1697149800000|2023-10-12 22:30:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1697150400000|2023-10-12 22:40:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1697150700000|2023-10-12 22:45:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1697151000000|2023-10-12 22:50:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1697151300000|2023-10-12 22:55:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1697151900000|2023-10-12 23:05:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1697152800000|2023-10-12 23:20:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1697153100000|2023-10-12 23:25:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1697153700000|2023-10-12 23:35:00|3.79|2.19|3.81|2.21|3.81|2.21|3.79|2.19|0
1697154000000|2023-10-12 23:40:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1697154300000|2023-10-12 23:45:00|3.81|2.21|3.79|2.19|3.81|2.21|3.79|2.19|0
1697154600000|2023-10-12 23:50:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1697154900000|2023-10-12 23:55:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1697155200000|2023-10-13 00:00:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1697155500000|2023-10-13 00:05:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1697155800000|2023-10-13 00:10:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1697156100000|2023-10-13 00:15:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1697156400000|2023-10-13 00:20:00|3.8|2.2|3.82|2.22|3.83|2.23|3.79|2.19|0
1697156700000|2023-10-13 00:25:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1697157000000|2023-10-13 00:30:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1697157300000|2023-10-13 00:35:00|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1697157600000|2023-10-13 00:40:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1697157900000|2023-10-13 00:45:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1697158200000|2023-10-13 00:50:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1697158500000|2023-10-13 00:55:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1697158800000|2023-10-13 01:00:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1697159100000|2023-10-13 01:05:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1697159400000|2023-10-13 01:10:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1697159700000|2023-10-13 01:15:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1697160000000|2023-10-13 01:20:00|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1697160300000|2023-10-13 01:25:00|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1697160600000|2023-10-13 01:30:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1697160900000|2023-10-13 01:35:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1697161200000|2023-10-13 01:40:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1697161500000|2023-10-13 01:45:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697161800000|2023-10-13 01:50:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697162700000|2023-10-13 02:05:00|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1697163000000|2023-10-13 02:10:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1697163300000|2023-10-13 02:15:00|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1697163600000|2023-10-13 02:20:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1697163900000|2023-10-13 02:25:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1697164200000|2023-10-13 02:30:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697164500000|2023-10-13 02:35:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697164800000|2023-10-13 02:40:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697165100000|2023-10-13 02:45:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697165400000|2023-10-13 02:50:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697166000000|2023-10-13 03:00:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697166600000|2023-10-13 03:10:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697167200000|2023-10-13 03:20:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697167500000|2023-10-13 03:25:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697167800000|2023-10-13 03:30:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697168100000|2023-10-13 03:35:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697168400000|2023-10-13 03:40:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697168700000|2023-10-13 03:45:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697169000000|2023-10-13 03:50:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1697169600000|2023-10-13 04:00:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1697169900000|2023-10-13 04:05:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697170200000|2023-10-13 04:10:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697170500000|2023-10-13 04:15:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697171100000|2023-10-13 04:25:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1697171400000|2023-10-13 04:30:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1697171700000|2023-10-13 04:35:00|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1697172000000|2023-10-13 04:40:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1697172300000|2023-10-13 04:45:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697172600000|2023-10-13 04:50:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1697172900000|2023-10-13 04:55:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1697173200000|2023-10-13 05:00:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697173500000|2023-10-13 05:05:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697173800000|2023-10-13 05:10:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1697174400000|2023-10-13 05:20:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1697175300000|2023-10-13 05:35:00|3.58|2.38|3.6|2.4|3.6|2.4|3.58|2.38|0
1697175900000|2023-10-13 05:45:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697176200000|2023-10-13 05:50:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1697176500000|2023-10-13 05:55:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1697176800000|2023-10-13 06:00:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1697177100000|2023-10-13 06:05:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1697177400000|2023-10-13 06:10:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1697177700000|2023-10-13 06:15:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1697178300000|2023-10-13 06:25:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1697178600000|2023-10-13 06:30:00|3.61|2.41|3.36|2.16|3.61|2.41|3.36|2.16|0
1697179200000|2023-10-13 06:40:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1697179800000|2023-10-13 06:50:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1697180100000|2023-10-13 06:55:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1697180400000|2023-10-13 07:00:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1697180700000|2023-10-13 07:05:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1697181000000|2023-10-13 07:10:00|3.32|2.12|3.32|2.12|3.33|2.13|3.31|2.11|0
1697181300000|2023-10-13 07:15:00|3.33|2.13|3.34|2.14|3.35|2.15|3.32|2.12|0
1697181600000|2023-10-13 07:20:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1697181900000|2023-10-13 07:25:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1697182200000|2023-10-13 07:30:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1697182500000|2023-10-13 07:35:00|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1697182800000|2023-10-13 07:40:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1697183100000|2023-10-13 07:45:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1697183400000|2023-10-13 07:50:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1697183700000|2023-10-13 07:55:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1697184000000|2023-10-13 08:00:00|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1697184300000|2023-10-13 08:05:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1697184600000|2023-10-13 08:10:00|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1697184900000|2023-10-13 08:15:00|3.32|2.12|3.33|2.13|3.33|2.13|3.31|2.11|0
1697185500000|2023-10-13 08:25:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1697185800000|2023-10-13 08:30:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1697186100000|2023-10-13 08:35:00|3.33|2.13|3.35|2.15|3.35|2.15|3.33|2.13|0
1697186400000|2023-10-13 08:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1697186700000|2023-10-13 08:45:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1697187300000|2023-10-13 08:55:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1697187600000|2023-10-13 09:00:00|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1697187900000|2023-10-13 09:05:00|3.38|2.18|3.39|2.19|3.4|2.2|3.38|2.18|0
1697188200000|2023-10-13 09:10:00|3.4|2.2|3.43|2.23|3.46|2.26|3.39|2.19|0
1697188500000|2023-10-13 09:15:00|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1697188800000|2023-10-13 09:20:00|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1697189100000|2023-10-13 09:25:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1697189400000|2023-10-13 09:30:00|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1697189700000|2023-10-13 09:35:00|3.43|2.23|3.43|2.23|3.44|2.24|3.42|2.22|0
1697190000000|2023-10-13 09:40:00|3.44|2.24|3.48|2.28|3.48|2.28|2.65|1.45|0
1697190300000|2023-10-13 09:45:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1697190600000|2023-10-13 09:50:00|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1697190900000|2023-10-13 09:55:00|3.53|2.33|3.56|2.36|3.56|2.36|3.47|2.27|0
1697191200000|2023-10-13 10:00:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1697191500000|2023-10-13 10:05:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1697191800000|2023-10-13 10:10:00|3.55|2.35|3.56|2.36|3.57|2.37|3.55|2.35|0
1697192100000|2023-10-13 10:15:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1697192400000|2023-10-13 10:20:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1697192700000|2023-10-13 10:25:00|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1697193000000|2023-10-13 10:30:00|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1697193300000|2023-10-13 10:35:00|3.56|2.36|3.55|2.35|3.57|2.37|3.54|2.34|0
1697193600000|2023-10-13 10:40:00|3.56|2.36|3.57|2.37|3.57|2.37|3.55|2.35|0
1697193900000|2023-10-13 10:45:00|3.56|2.36|3.52|2.32|3.56|2.36|3.52|2.32|0
1697194200000|2023-10-13 10:50:00|3.53|2.33|3.53|2.33|3.53|2.33|3.51|2.31|0
1697194500000|2023-10-13 10:55:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1697194800000|2023-10-13 11:00:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1697195100000|2023-10-13 11:05:00|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1697195400000|2023-10-13 11:10:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1697195700000|2023-10-13 11:15:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1697196000000|2023-10-13 11:20:00|3.52|2.32|3.5|2.3|3.52|2.32|3.49|2.29|0
1697196300000|2023-10-13 11:25:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1697196600000|2023-10-13 11:30:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1697196900000|2023-10-13 11:35:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1697197200000|2023-10-13 11:40:00|3.47|2.27|3.38|2.18|3.47|2.27|3.37|2.17|0
1697197500000|2023-10-13 11:45:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1697197800000|2023-10-13 11:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1697198100000|2023-10-13 11:55:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1697198400000|2023-10-13 12:00:00|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1697198700000|2023-10-13 12:05:00|3.38|2.18|3.41|2.21|3.42|2.22|3.38|2.18|0
1697199000000|2023-10-13 12:10:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1697199300000|2023-10-13 12:15:00|3.41|2.21|3.41|2.21|3.41|2.21|3.39|2.19|0
1697199600000|2023-10-13 12:20:00|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1697199900000|2023-10-13 12:25:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1697200200000|2023-10-13 12:30:00|3.35|2.15|3.34|2.14|3.36|2.16|3.34|2.14|0
1697200500000|2023-10-13 12:35:00|3.33|2.13|3.34|2.14|3.45|2.25|3.32|2.12|0
1697200800000|2023-10-13 12:40:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1697201100000|2023-10-13 12:45:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1697201400000|2023-10-13 12:50:00|3.33|2.13|3.32|2.12|3.34|2.14|3.31|2.11|0
1697201700000|2023-10-13 12:55:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1697202000000|2023-10-13 13:00:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1697202300000|2023-10-13 13:05:00|3.31|2.11|3.37|2.17|3.37|2.17|3.29|2.09|0
1697202600000|2023-10-13 13:10:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1697202900000|2023-10-13 13:15:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1697203200000|2023-10-13 13:20:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1697203500000|2023-10-13 13:25:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1697203800000|2023-10-13 13:30:00|3.36|2.16|3.35|2.15|3.36|2.16|3.33|2.13|0
1697204100000|2023-10-13 13:35:00|3.36|2.16|3.32|2.12|3.37|2.17|3.32|2.12|0
1697204400000|2023-10-13 13:40:00|3.31|2.11|3.34|2.14|3.34|2.14|3.29|2.09|0
1697204700000|2023-10-13 13:45:00|3.35|2.15|3.32|2.12|3.36|2.16|3.32|2.12|0
1697205000000|2023-10-13 13:50:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1697205300000|2023-10-13 13:55:00|3.31|2.11|3.33|2.13|3.33|2.13|3.3|2.1|0
1697205600000|2023-10-13 14:00:00|3.34|2.14|3.37|2.17|3.39|2.19|3.33|2.13|0
1697205900000|2023-10-13 14:05:00|3.36|2.16|3.37|2.17|3.4|2.2|3.35|2.15|0
1697206200000|2023-10-13 14:10:00|3.38|2.18|3.42|2.22|3.42|2.22|3.37|2.17|0
1697206500000|2023-10-13 14:15:00|3.41|2.21|3.42|2.22|3.43|2.23|3.4|2.2|0
1697206800000|2023-10-13 14:20:00|3.41|2.21|3.43|2.23|3.43|2.23|3.39|2.19|0
1697207100000|2023-10-13 14:25:00|3.42|2.22|3.42|2.22|3.43|2.23|3.34|2.14|0
1697207400000|2023-10-13 14:30:00|3.43|2.23|3.38|2.18|3.43|2.23|3.38|2.18|0
1697207700000|2023-10-13 14:35:00|3.39|2.19|3.42|2.22|3.42|2.22|3.38|2.18|0
1697208000000|2023-10-13 14:40:00|3.43|2.23|3.43|2.23|3.45|2.25|3.42|2.22|0
1697208300000|2023-10-13 14:45:00|3.42|2.22|3.5|2.3|3.51|2.31|3.42|2.22|0
1697208600000|2023-10-13 14:50:00|3.51|2.31|3.56|2.36|3.59|2.39|3.51|2.31|0
1697208900000|2023-10-13 14:55:00|3.57|2.37|3.58|2.38|3.64|2.44|3.47|2.27|0
1697209200000|2023-10-13 15:00:00|3.57|2.37|3.6|2.4|3.6|2.4|3.57|2.37|0
1697209500000|2023-10-13 15:05:00|3.61|2.41|3.71|2.51|3.76|2.56|3.61|2.41|0
1697209800000|2023-10-13 15:10:00|3.7|2.5|3.71|2.51|3.73|2.53|3.69|2.49|0
1697210100000|2023-10-13 15:15:00|3.72|2.52|3.71|2.51|3.72|2.52|3.7|2.5|0
1697210400000|2023-10-13 15:20:00|3.7|2.5|3.75|2.55|3.75|2.55|3.7|2.5|0
1697210700000|2023-10-13 15:25:00|3.74|2.54|3.78|2.58|3.8|2.6|3.7|2.5|0
1697211000000|2023-10-13 15:30:00|3.79|2.59|3.78|2.58|3.8|2.6|3.76|2.56|0
1697211300000|2023-10-13 15:35:00|3.77|2.57|3.76|2.56|3.78|2.58|3.75|2.55|0
1697211600000|2023-10-13 15:40:00|3.75|2.55|3.77|2.57|3.77|2.57|3.74|2.54|0
1697211900000|2023-10-13 15:45:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1697212200000|2023-10-13 15:50:00|3.77|2.57|3.82|2.62|3.83|2.63|3.77|2.57|0
1697212500000|2023-10-13 15:55:00|3.83|2.63|3.84|2.64|3.86|2.66|3.83|2.63|0
1697212800000|2023-10-13 16:00:00|3.85|2.65|3.81|2.61|3.85|2.65|3.8|2.6|0
1697213100000|2023-10-13 16:05:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1697213400000|2023-10-13 16:10:00|3.8|2.6|3.82|2.62|3.82|2.62|3.79|2.59|0
1697213700000|2023-10-13 16:15:00|3.81|2.61|3.76|2.56|3.82|2.62|3.76|2.56|0
1697214000000|2023-10-13 16:20:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1697214300000|2023-10-13 16:25:00|3.75|2.55|3.72|2.52|3.75|2.55|3.72|2.52|0
1697214600000|2023-10-13 16:30:00|3.73|2.53|3.71|2.51|3.73|2.53|3.7|2.5|0
1697214900000|2023-10-13 16:35:00|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1697215200000|2023-10-13 16:40:00|3.72|2.52|3.72|2.52|3.73|2.53|3.7|2.5|0
1697215500000|2023-10-13 16:45:00|3.73|2.53|3.75|2.55|3.75|2.55|3.71|2.51|0
1697215800000|2023-10-13 16:50:00|3.76|2.56|3.78|2.58|3.81|2.61|3.76|2.56|0
1697216100000|2023-10-13 16:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1697216400000|2023-10-13 17:00:00|3.77|2.57|3.79|2.59|3.79|2.59|3.76|2.56|0
1697216700000|2023-10-13 17:05:00|3.78|2.58|3.83|2.63|3.83|2.63|3.78|2.58|0
1697217000000|2023-10-13 17:10:00|3.82|2.62|3.86|2.66|3.86|2.66|3.8|2.6|0
1697217300000|2023-10-13 17:15:00|3.85|2.65|4.07|2.87|4.13|2.93|3.76|2.56|0
1697217600000|2023-10-13 17:20:00|4.06|2.86|4.08|2.88|4.09|2.89|4.05|2.85|0
1697217900000|2023-10-13 17:25:00|4.09|2.89|4.14|2.94|4.15|2.95|4.09|2.89|0
1697218200000|2023-10-13 17:30:00|4.15|2.95|4.14|2.94|4.16|2.96|4.13|2.93|0
1697218500000|2023-10-13 17:35:00|4.13|2.93|4.14|2.94|4.16|2.96|4.13|2.93|0
1697218800000|2023-10-13 17:40:00|4.13|2.93|4.04|2.84|4.13|2.93|4.02|2.82|0
1697219100000|2023-10-13 17:45:00|4.05|2.85|4.05|2.85|4.06|2.86|4.03|2.83|0
1697219400000|2023-10-13 17:50:00|4.04|2.84|3.93|2.73|4.05|2.85|3.91|2.71|0
1697219700000|2023-10-13 17:55:00|3.92|2.72|3.93|2.73|3.94|2.74|3.91|2.71|0
1697220000000|2023-10-13 18:00:00|3.94|2.74|3.95|2.75|3.96|2.76|3.93|2.73|0
1697220300000|2023-10-13 18:05:00|3.94|2.74|3.93|2.73|3.94|2.74|3.89|2.69|0
1697220600000|2023-10-13 18:10:00|3.94|2.74|4.1|2.9|4.17|2.97|3.93|2.73|0
1697220900000|2023-10-13 18:15:00|4.11|2.91|4.1|2.9|4.13|2.93|4.08|2.88|0
1697221200000|2023-10-13 18:20:00|4.09|2.89|4.1|2.9|4.15|2.95|4.07|2.87|0
1697221500000|2023-10-13 18:25:00|4.09|2.89|4.08|2.88|4.11|2.91|4.08|2.88|0
1697221800000|2023-10-13 18:30:00|4.06|2.86|3.96|2.76|4.07|2.87|3.93|2.73|0
1697222100000|2023-10-13 18:35:00|3.95|2.75|3.99|2.79|4.01|2.81|3.95|2.75|0
1697222400000|2023-10-13 18:40:00|4|2.8|4.02|2.82|4.02|2.82|3.98|2.78|0
1697222700000|2023-10-13 18:45:00|4.01|2.81|4.06|2.86|4.1|2.9|3.98|2.78|0
1697223000000|2023-10-13 18:50:00|4.07|2.87|4.02|2.82|4.07|2.87|4.01|2.81|0
1697223300000|2023-10-13 18:55:00|4.03|2.83|4.01|2.81|4.04|2.84|4|2.8|0
1697223600000|2023-10-13 19:00:00|4|2.8|3.99|2.79|4.02|2.82|3.98|2.78|0
1697223900000|2023-10-13 19:05:00|4|2.8|4|2.8|4.05|2.85|3.99|2.79|0
1697224200000|2023-10-13 19:10:00|4.01|2.81|3.97|2.77|4.01|2.81|3.95|2.75|0
1697224500000|2023-10-13 19:15:00|3.98|2.78|4.01|2.81|4.02|2.82|3.98|2.78|0
1697224800000|2023-10-13 19:20:00|4.02|2.82|4.01|2.81|4.03|2.83|4|2.8|0
1697225100000|2023-10-13 19:25:00|4.02|2.82|4.04|2.84|4.05|2.85|4.01|2.81|0
1697225400000|2023-10-13 19:30:00|4.03|2.83|4.03|2.83|4.04|2.84|4|2.8|0
1697225700000|2023-10-13 19:35:00|4.02|2.82|4.04|2.84|4.05|2.85|4.02|2.82|0
1697226000000|2023-10-13 19:40:00|4.05|2.85|4.09|2.89|4.1|2.9|4.04|2.84|0
1697226300000|2023-10-13 19:45:00|4.08|2.88|3.89|2.69|4.08|2.88|3.88|2.68|0
1697226600000|2023-10-13 19:50:00|3.9|2.7|3.86|2.66|3.9|2.7|3.86|2.66|0
1697226900000|2023-10-13 19:55:00|3.87|2.67|3.86|2.66|3.9|2.7|3.86|2.66|0
1697227200000|2023-10-13 20:00:00|3.87|2.67|3.89|2.69|3.89|2.69|3.87|2.67|0
1697227500000|2023-10-13 20:05:00|3.9|2.7|3.9|2.7|3.91|2.71|3.9|2.7|0
1697227800000|2023-10-13 20:10:00|3.91|2.71|3.91|2.71|3.91|2.71|3.91|2.71|0
1697415300000|2023-10-16 00:15:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1697415600000|2023-10-16 00:20:00|4.42|2.82|4.41|2.81|4.42|2.82|4.4|2.8|0
1697415900000|2023-10-16 00:25:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1697416500000|2023-10-16 00:35:00|4.2|3|4.2|3|4.2|3|4.2|3|0
1697416800000|2023-10-16 00:40:00|4.21|3.01|4.21|3.01|4.21|3.01|4.2|3|0
1697417100000|2023-10-16 00:45:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1697417400000|2023-10-16 00:50:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1697417700000|2023-10-16 00:55:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1697418000000|2023-10-16 01:00:00|4.2|3|4.19|2.99|4.2|3|4.18|2.98|0
1697418300000|2023-10-16 01:05:00|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1697418600000|2023-10-16 01:10:00|4.19|2.99|4.19|2.99|4.2|3|4.19|2.99|0
1697418900000|2023-10-16 01:15:00|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1697419200000|2023-10-16 01:20:00|4.21|3.01|4.2|3|4.21|3.01|4.2|3|0
1697419800000|2023-10-16 01:30:00|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1697420100000|2023-10-16 01:35:00|4.2|3|4.21|3.01|4.22|3.02|4.2|3|0
1697420400000|2023-10-16 01:40:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1697421000000|2023-10-16 01:50:00|4.2|3|4.22|3.02|4.22|3.02|4.2|3|0
1697421300000|2023-10-16 01:55:00|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1697421600000|2023-10-16 02:00:00|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1697421900000|2023-10-16 02:05:00|4.22|3.02|4.21|3.01|4.23|3.03|4.21|3.01|0
1697422200000|2023-10-16 02:10:00|4.2|3|4.19|2.99|4.21|3.01|4.19|2.99|0
1697422500000|2023-10-16 02:15:00|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1697422800000|2023-10-16 02:20:00|4.19|2.99|4.19|2.99|4.2|3|4.19|2.99|0
1697423100000|2023-10-16 02:25:00|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1697423400000|2023-10-16 02:30:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1697423700000|2023-10-16 02:35:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1697424000000|2023-10-16 02:40:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1697424300000|2023-10-16 02:45:00|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1697424600000|2023-10-16 02:50:00|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1697424900000|2023-10-16 02:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1697425200000|2023-10-16 03:00:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697425500000|2023-10-16 03:05:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697425800000|2023-10-16 03:10:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1697426100000|2023-10-16 03:15:00|4.34|3.14|4.34|3.14|4.35|3.15|4.34|3.14|0
1697426400000|2023-10-16 03:20:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1697426700000|2023-10-16 03:25:00|4.34|3.14|4.34|3.14|4.35|3.15|4.34|3.14|0
1697427000000|2023-10-16 03:30:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1697427300000|2023-10-16 03:35:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1697427900000|2023-10-16 03:45:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1697428200000|2023-10-16 03:50:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1697428500000|2023-10-16 03:55:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1697428800000|2023-10-16 04:00:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1697429100000|2023-10-16 04:05:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1697429400000|2023-10-16 04:10:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1697429700000|2023-10-16 04:15:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1697430000000|2023-10-16 04:20:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1697430300000|2023-10-16 04:25:00|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1697430600000|2023-10-16 04:30:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1697430900000|2023-10-16 04:35:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697431200000|2023-10-16 04:40:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697431500000|2023-10-16 04:45:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1697431800000|2023-10-16 04:50:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1697432400000|2023-10-16 05:00:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1697432700000|2023-10-16 05:05:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697433000000|2023-10-16 05:10:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1697433600000|2023-10-16 05:20:00|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1697433900000|2023-10-16 05:25:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1697434200000|2023-10-16 05:30:00|4.34|3.14|4.35|3.15|4.35|3.15|4.33|3.13|0
1697434500000|2023-10-16 05:35:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1697434800000|2023-10-16 05:40:00|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1697435100000|2023-10-16 05:45:00|4.37|3.17|4.38|3.18|4.38|3.18|4.36|3.16|0
1697435400000|2023-10-16 05:50:00|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1697435700000|2023-10-16 05:55:00|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1697436000000|2023-10-16 06:00:00|4.35|3.15|4.33|3.13|4.35|3.15|4.32|3.12|0
1697436300000|2023-10-16 06:05:00|4.32|3.12|4.32|3.12|4.33|3.13|4.31|3.11|0
1697436600000|2023-10-16 06:10:00|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1697436900000|2023-10-16 06:15:00|4.31|3.11|4.3|3.1|4.32|3.12|4.3|3.1|0
1697437200000|2023-10-16 06:20:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1697437500000|2023-10-16 06:25:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1697437800000|2023-10-16 06:30:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1697438100000|2023-10-16 06:35:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1697438400000|2023-10-16 06:40:00|4.27|3.07|4.21|3.01|4.27|3.07|4.2|3|0
1697438700000|2023-10-16 06:45:00|4.43|3.23|4.32|3.12|4.43|3.23|4.31|3.11|0
1697439000000|2023-10-16 06:50:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1697439300000|2023-10-16 06:55:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1697439600000|2023-10-16 07:00:00|4.33|3.13|4.32|3.12|4.35|3.15|4.31|3.11|0
1697439900000|2023-10-16 07:05:00|4.31|3.11|4.35|3.15|4.36|3.16|4.31|3.11|0
1697440200000|2023-10-16 07:10:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1697440500000|2023-10-16 07:15:00|4.35|3.15|4.37|3.17|4.37|3.17|4.34|3.14|0
1697440800000|2023-10-16 07:20:00|4.36|3.16|4.37|3.17|4.38|3.18|4.36|3.16|0
1697441100000|2023-10-16 07:25:00|4.38|3.18|4.37|3.17|4.4|3.2|4.37|3.17|0
1697441400000|2023-10-16 07:30:00|4.38|3.18|4.37|3.17|4.38|3.18|4.34|3.14|0
1697441700000|2023-10-16 07:35:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1697442000000|2023-10-16 07:40:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1697442300000|2023-10-16 07:45:00|4.39|3.19|4.42|3.22|4.42|3.22|4.38|3.18|0
1697442600000|2023-10-16 07:50:00|4.41|3.21|4.41|3.21|4.42|3.22|4.38|3.18|0
1697442900000|2023-10-16 07:55:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1697443200000|2023-10-16 08:00:00|4.39|3.19|4.42|3.22|4.43|3.23|4.39|3.19|0
1697443500000|2023-10-16 08:05:00|4.43|3.23|4.43|3.23|4.44|3.24|4.42|3.22|0
1697443800000|2023-10-16 08:10:00|4.44|3.24|4.43|3.23|4.45|3.25|4.43|3.23|0
1697444100000|2023-10-16 08:15:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1697444400000|2023-10-16 08:20:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1697444700000|2023-10-16 08:25:00|4.42|3.22|4.39|3.19|4.42|3.22|4.38|3.18|0
1697445000000|2023-10-16 08:30:00|4.38|3.18|4.39|3.19|4.39|3.19|4.37|3.17|0
1697445300000|2023-10-16 08:35:00|4.38|3.18|4.37|3.17|4.39|3.19|4.37|3.17|0
1697445600000|2023-10-16 08:40:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1697445900000|2023-10-16 08:45:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1697446200000|2023-10-16 08:50:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1697446500000|2023-10-16 08:55:00|4.35|3.15|4.37|3.17|4.37|3.17|4.35|3.15|0
1697446800000|2023-10-16 09:00:00|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1697447100000|2023-10-16 09:05:00|4.37|3.17|4.32|3.12|4.37|3.17|4.31|3.11|0
1697447400000|2023-10-16 09:10:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1697447700000|2023-10-16 09:15:00|4.32|3.12|4.32|3.12|4.33|3.13|4.3|3.1|0
1697448000000|2023-10-16 09:20:00|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1697448300000|2023-10-16 09:25:00|4.33|3.13|4.33|3.13|4.33|3.13|4.32|3.12|0
1697448600000|2023-10-16 09:30:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1697448900000|2023-10-16 09:35:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1697449200000|2023-10-16 09:40:00|4.29|3.09|4.14|2.94|4.3|3.1|4.14|2.94|0
1697449500000|2023-10-16 09:45:00|4.15|2.95|4.15|2.95|4.16|2.96|4.13|2.93|0
1697449800000|2023-10-16 09:50:00|4.14|2.94|4.15|2.95|4.15|2.95|4.14|2.94|0
1697450100000|2023-10-16 09:55:00|4.14|2.94|4.15|2.95|4.16|2.96|4.14|2.94|0
1697450400000|2023-10-16 10:00:00|4.16|2.96|4.18|2.98|4.19|2.99|4.16|2.96|0
1697450700000|2023-10-16 10:05:00|4.19|2.99|4.19|2.99|4.19|2.99|4.18|2.98|0
1697451000000|2023-10-16 10:10:00|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1697451300000|2023-10-16 10:15:00|4.17|2.97|4.16|2.96|4.17|2.97|4.09|2.89|0
1697451600000|2023-10-16 10:20:00|4.15|2.95|4.16|2.96|4.17|2.97|4.15|2.95|0
1697451900000|2023-10-16 10:25:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1697452200000|2023-10-16 10:30:00|4.17|2.97|4.37|3.17|4.38|3.18|4.16|2.96|0
1697452500000|2023-10-16 10:35:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1697452800000|2023-10-16 10:40:00|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1697453100000|2023-10-16 10:45:00|4.37|3.17|4.36|3.16|4.37|3.17|4.35|3.15|0
1697453400000|2023-10-16 10:50:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1697453700000|2023-10-16 10:55:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1697454000000|2023-10-16 11:00:00|4.35|3.15|4.36|3.16|4.36|3.16|4.34|3.14|0
1697454300000|2023-10-16 11:05:00|4.35|3.15|4.37|3.17|4.37|3.17|4.35|3.15|0
1697454600000|2023-10-16 11:10:00|4.36|3.16|4.36|3.16|4.37|3.17|4.36|3.16|0
1697454900000|2023-10-16 11:15:00|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1697455200000|2023-10-16 11:20:00|4.34|3.14|4.34|3.14|4.35|3.15|4.34|3.14|0
1697455500000|2023-10-16 11:25:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1697455800000|2023-10-16 11:30:00|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1697456100000|2023-10-16 11:35:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1697456400000|2023-10-16 11:40:00|4.32|3.12|4.3|3.1|4.33|3.13|4.29|3.09|0
1697456700000|2023-10-16 11:45:00|4.29|3.09|4.33|3.13|4.41|3.21|4.22|3.02|0
1697457000000|2023-10-16 11:50:00|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1697457300000|2023-10-16 11:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1697457600000|2023-10-16 12:00:00|4.35|3.15|4.34|3.14|4.35|3.15|4.33|3.13|0
1697457900000|2023-10-16 12:05:00|4.35|3.15|4.37|3.17|4.37|3.17|4.35|3.15|0
1697458200000|2023-10-16 12:10:00|4.36|3.16|4.37|3.17|4.38|3.18|4.36|3.16|0
1697458500000|2023-10-16 12:15:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1697458800000|2023-10-16 12:20:00|4.35|3.15|4.36|3.16|4.36|3.16|4.33|3.13|0
1697459100000|2023-10-16 12:25:00|4.42|3.22|4.38|3.18|4.42|3.22|4.38|3.18|0
1697459400000|2023-10-16 12:30:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1697459700000|2023-10-16 12:35:00|4.38|3.18|4.32|3.12|4.38|3.18|4.32|3.12|0
1697460000000|2023-10-16 12:40:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1697460300000|2023-10-16 12:45:00|4.32|3.12|4.3|3.1|4.33|3.13|4.3|3.1|0
1697460600000|2023-10-16 12:50:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1697460900000|2023-10-16 12:55:00|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1697461200000|2023-10-16 13:00:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1697461500000|2023-10-16 13:05:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1697461800000|2023-10-16 13:10:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1697462100000|2023-10-16 13:15:00|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1697462400000|2023-10-16 13:20:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1697462700000|2023-10-16 13:25:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1697463000000|2023-10-16 13:30:00|4.3|3.1|4.23|3.03|4.31|3.11|4.23|3.03|0
1697463300000|2023-10-16 13:35:00|4.24|3.04|4.22|3.02|4.38|3.18|4.2|3|0
1697463600000|2023-10-16 13:40:00|4.23|3.03|4.26|3.06|4.27|3.07|4.22|3.02|0
1697463900000|2023-10-16 13:45:00|4.25|3.05|4.25|3.05|4.26|3.06|4.22|3.02|0
1697464200000|2023-10-16 13:50:00|4.24|3.04|4.22|3.02|4.25|3.05|4.2|3|0
1697464500000|2023-10-16 13:55:00|4.21|3.01|4.22|3.02|4.24|3.04|4.21|3.01|0
1697464800000|2023-10-16 14:00:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1697465100000|2023-10-16 14:05:00|4.23|3.03|4.22|3.02|4.26|3.06|4.22|3.02|0
1697465400000|2023-10-16 14:10:00|4.21|3.01|4.16|2.96|4.22|3.02|4.16|2.96|0
1697465700000|2023-10-16 14:15:00|4.17|2.97|4.15|2.95|4.17|2.97|4.13|2.93|0
1697466000000|2023-10-16 14:20:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1697466300000|2023-10-16 14:25:00|4.14|2.94|4.09|2.89|4.14|2.94|4.09|2.89|0
1697466600000|2023-10-16 14:30:00|4.08|2.88|4.12|2.92|4.24|3.04|4.06|2.86|0
1697466900000|2023-10-16 14:35:00|4.13|2.93|3.79|2.59|4.13|2.93|3.77|2.57|0
1697467200000|2023-10-16 14:40:00|3.78|2.58|3.78|2.58|3.8|2.6|3.77|2.57|0
1697467500000|2023-10-16 14:45:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1697467800000|2023-10-16 14:50:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1697468100000|2023-10-16 14:55:00|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1697468400000|2023-10-16 15:00:00|3.74|2.54|3.75|2.55|3.75|2.55|3.73|2.53|0
1697468700000|2023-10-16 15:05:00|3.74|2.54|3.75|2.55|3.75|2.55|3.73|2.53|0
1697469000000|2023-10-16 15:10:00|3.74|2.54|3.76|2.56|3.77|2.57|3.74|2.54|0
1697469300000|2023-10-16 15:15:00|3.77|2.57|3.78|2.58|3.78|2.58|3.75|2.55|0
1697469600000|2023-10-16 15:20:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1697469900000|2023-10-16 15:25:00|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1697470200000|2023-10-16 15:30:00|3.75|2.55|3.77|2.57|3.78|2.58|3.75|2.55|0
1697470500000|2023-10-16 15:35:00|3.78|2.58|3.8|2.6|3.8|2.6|3.77|2.57|0
1697470800000|2023-10-16 15:40:00|3.81|2.61|3.81|2.61|3.82|2.62|3.8|2.6|0
1697471100000|2023-10-16 15:45:00|3.82|2.62|3.81|2.61|3.84|2.64|3.8|2.6|0
1697471400000|2023-10-16 15:50:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697471700000|2023-10-16 15:55:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1697472000000|2023-10-16 16:00:00|3.81|2.61|3.81|2.61|3.82|2.62|3.79|2.59|0
1697472300000|2023-10-16 16:05:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1697472600000|2023-10-16 16:10:00|3.78|2.58|3.82|2.62|3.82|2.62|3.78|2.58|0
1697472900000|2023-10-16 16:15:00|3.81|2.61|3.8|2.6|3.82|2.62|3.79|2.59|0
1697473200000|2023-10-16 16:20:00|3.81|2.61|3.8|2.6|3.82|2.62|3.8|2.6|0
1697473500000|2023-10-16 16:25:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1697473800000|2023-10-16 16:30:00|3.8|2.6|3.8|2.6|3.81|2.61|3.78|2.58|0
1697474100000|2023-10-16 16:35:00|3.81|2.61|3.8|2.6|3.82|2.62|3.79|2.59|0
1697474400000|2023-10-16 16:40:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697474700000|2023-10-16 16:45:00|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1697475000000|2023-10-16 16:50:00|3.8|2.6|3.8|2.6|3.81|2.61|3.79|2.59|0
1697475300000|2023-10-16 16:55:00|3.81|2.61|3.8|2.6|3.83|2.63|3.8|2.6|0
1697475600000|2023-10-16 17:00:00|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1697475900000|2023-10-16 17:05:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1697476200000|2023-10-16 17:10:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1697476500000|2023-10-16 17:15:00|3.74|2.54|3.79|2.59|3.79|2.59|3.74|2.54|0
1697476800000|2023-10-16 17:20:00|3.8|2.6|3.86|2.66|3.87|2.67|3.8|2.6|0
1697477100000|2023-10-16 17:25:00|3.87|2.67|3.79|2.59|3.91|2.71|3.71|2.51|0
1697477400000|2023-10-16 17:30:00|3.89|2.69|3.83|2.63|3.89|2.69|3.82|2.62|0
1697477700000|2023-10-16 17:35:00|3.82|2.62|3.8|2.6|3.83|2.63|3.8|2.6|0
1697478000000|2023-10-16 17:40:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1697478300000|2023-10-16 17:45:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1697478600000|2023-10-16 17:50:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1697478900000|2023-10-16 17:55:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1697479200000|2023-10-16 18:00:00|3.78|2.58|3.75|2.55|3.83|2.63|3.74|2.54|0
1697479500000|2023-10-16 18:05:00|3.74|2.54|3.73|2.53|3.76|2.56|3.73|2.53|0
1697479800000|2023-10-16 18:10:00|3.74|2.54|3.74|2.54|3.74|2.54|3.72|2.52|0
1697480100000|2023-10-16 18:15:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1697480400000|2023-10-16 18:20:00|3.75|2.55|3.75|2.55|3.77|2.57|3.74|2.54|0
1697480700000|2023-10-16 18:25:00|3.76|2.56|3.77|2.57|3.77|2.57|3.74|2.54|0
1697481000000|2023-10-16 18:30:00|3.78|2.58|3.75|2.55|3.78|2.58|3.75|2.55|0
1697481300000|2023-10-16 18:35:00|3.76|2.56|3.77|2.57|3.79|2.59|3.75|2.55|0
1697481600000|2023-10-16 18:40:00|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1697481900000|2023-10-16 18:45:00|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1697482200000|2023-10-16 18:50:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1697482500000|2023-10-16 18:55:00|3.74|2.54|3.73|2.53|3.75|2.55|3.73|2.53|0
1697482800000|2023-10-16 19:00:00|3.74|2.54|3.71|2.51|3.75|2.55|3.71|2.51|0
1697483100000|2023-10-16 19:05:00|3.7|2.5|3.7|2.5|3.71|2.51|3.69|2.49|0
1697483400000|2023-10-16 19:10:00|3.71|2.51|3.71|2.51|3.71|2.51|3.69|2.49|0
1697483700000|2023-10-16 19:15:00|3.7|2.5|3.71|2.51|3.71|2.51|3.69|2.49|0
1697484000000|2023-10-16 19:20:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1697484300000|2023-10-16 19:25:00|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1697484600000|2023-10-16 19:30:00|3.67|2.47|3.71|2.51|3.71|2.51|3.67|2.47|0
1697484900000|2023-10-16 19:35:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1697485200000|2023-10-16 19:40:00|3.7|2.5|3.7|2.5|3.72|2.52|3.69|2.49|0
1697485500000|2023-10-16 19:45:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1697485800000|2023-10-16 19:50:00|3.72|2.52|3.69|2.49|3.72|2.52|3.69|2.49|0
1697486100000|2023-10-16 19:55:00|3.7|2.5|3.74|2.54|3.75|2.55|3.69|2.49|0
1697486400000|2023-10-16 20:00:00|3.73|2.53|3.73|2.53|3.75|2.55|3.73|2.53|0
1697486700000|2023-10-16 20:05:00|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1697487000000|2023-10-16 20:10:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1697487300000|2023-10-16 20:15:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1697487600000|2023-10-16 20:20:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1697487900000|2023-10-16 20:25:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1697488200000|2023-10-16 20:30:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1697488500000|2023-10-16 20:35:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1697489400000|2023-10-16 20:50:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1697489700000|2023-10-16 20:55:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1697490000000|2023-10-16 21:00:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1697490300000|2023-10-16 21:05:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1697493600000|2023-10-16 22:00:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1697494500000|2023-10-16 22:15:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1697495100000|2023-10-16 22:25:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1697495400000|2023-10-16 22:30:00|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1697495700000|2023-10-16 22:35:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1697496000000|2023-10-16 22:40:00|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1697496300000|2023-10-16 22:45:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1697497500000|2023-10-16 23:05:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1697498100000|2023-10-16 23:15:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1697498400000|2023-10-16 23:20:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1697499000000|2023-10-16 23:30:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1697500200000|2023-10-16 23:50:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1697500800000|2023-10-17 00:00:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1697501700000|2023-10-17 00:15:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1697502000000|2023-10-17 00:20:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1697502300000|2023-10-17 00:25:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1697502600000|2023-10-17 00:30:00|3.76|2.56|3.78|2.58|3.78|2.58|3.76|2.56|0
1697502900000|2023-10-17 00:35:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1697503200000|2023-10-17 00:40:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1697503800000|2023-10-17 00:50:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1697504100000|2023-10-17 00:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1697504400000|2023-10-17 01:00:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1697504700000|2023-10-17 01:05:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1697505900000|2023-10-17 01:25:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1697506500000|2023-10-17 01:35:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697506800000|2023-10-17 01:40:00|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1697507100000|2023-10-17 01:45:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1697507400000|2023-10-17 01:50:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1697507700000|2023-10-17 01:55:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1697508000000|2023-10-17 02:00:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697508300000|2023-10-17 02:05:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697508600000|2023-10-17 02:10:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1697509200000|2023-10-17 02:20:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1697509500000|2023-10-17 02:25:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697509800000|2023-10-17 02:30:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697510400000|2023-10-17 02:40:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697511900000|2023-10-17 03:05:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697512500000|2023-10-17 03:15:00|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1697512800000|2023-10-17 03:20:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1697513400000|2023-10-17 03:30:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1697513700000|2023-10-17 03:35:00|3.78|2.58|3.8|2.6|3.8|2.6|3.78|2.58|0
1697514000000|2023-10-17 03:40:00|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1697514300000|2023-10-17 03:45:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1697514600000|2023-10-17 03:50:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1697514900000|2023-10-17 03:55:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1697515200000|2023-10-17 04:00:00|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1697515500000|2023-10-17 04:05:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697516100000|2023-10-17 04:15:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697516400000|2023-10-17 04:20:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1697516700000|2023-10-17 04:25:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1697517000000|2023-10-17 04:30:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1697517300000|2023-10-17 04:35:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697517600000|2023-10-17 04:40:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1697517900000|2023-10-17 04:45:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697518800000|2023-10-17 05:00:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1697519400000|2023-10-17 05:10:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1697520900000|2023-10-17 05:35:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697521800000|2023-10-17 05:50:00|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1697522100000|2023-10-17 05:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1697522400000|2023-10-17 06:00:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1697523300000|2023-10-17 06:15:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697523600000|2023-10-17 06:20:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1697523900000|2023-10-17 06:25:00|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1697524200000|2023-10-17 06:30:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1697524500000|2023-10-17 06:35:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1697524800000|2023-10-17 06:40:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697525100000|2023-10-17 06:45:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1697525400000|2023-10-17 06:50:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1697525700000|2023-10-17 06:55:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1697526000000|2023-10-17 07:00:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1697526300000|2023-10-17 07:05:00|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1697526600000|2023-10-17 07:10:00|3.75|2.55|3.71|2.51|3.76|2.56|3.7|2.5|0
1697526900000|2023-10-17 07:15:00|3.72|2.52|3.72|2.52|3.73|2.53|3.71|2.51|0
1697527200000|2023-10-17 07:20:00|3.71|2.51|3.72|2.52|3.73|2.53|3.71|2.51|0
1697527500000|2023-10-17 07:25:00|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1697527800000|2023-10-17 07:30:00|3.73|2.53|3.71|2.51|3.73|2.53|3.71|2.51|0
1697528100000|2023-10-17 07:35:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1697528400000|2023-10-17 07:40:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1697528700000|2023-10-17 07:45:00|3.69|2.49|3.69|2.49|3.71|2.51|3.69|2.49|0
1697529000000|2023-10-17 07:50:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1697529300000|2023-10-17 07:55:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1697529600000|2023-10-17 08:00:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1697529900000|2023-10-17 08:05:00|3.71|2.51|3.72|2.52|3.73|2.53|3.7|2.5|0
1697530200000|2023-10-17 08:10:00|3.71|2.51|3.7|2.5|3.72|2.52|3.7|2.5|0
1697530500000|2023-10-17 08:15:00|3.71|2.51|3.72|2.52|3.74|2.54|3.71|2.51|0
1697530800000|2023-10-17 08:20:00|3.73|2.53|3.71|2.51|3.73|2.53|3.71|2.51|0
1697531100000|2023-10-17 08:25:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1697531400000|2023-10-17 08:30:00|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1697531700000|2023-10-17 08:35:00|3.74|2.54|3.77|2.57|3.77|2.57|3.74|2.54|0
1697532000000|2023-10-17 08:40:00|3.78|2.58|3.79|2.59|3.81|2.61|3.64|2.44|0
1697532300000|2023-10-17 08:45:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1697532600000|2023-10-17 08:50:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1697532900000|2023-10-17 08:55:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1697533200000|2023-10-17 09:00:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1697533500000|2023-10-17 09:05:00|3.78|2.58|3.77|2.57|3.79|2.59|3.76|2.56|0
1697533800000|2023-10-17 09:10:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1697534100000|2023-10-17 09:15:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1697534400000|2023-10-17 09:20:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1697534700000|2023-10-17 09:25:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1697535000000|2023-10-17 09:30:00|3.76|2.56|3.73|2.53|3.81|2.61|3.73|2.53|0
1697535300000|2023-10-17 09:35:00|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1697535600000|2023-10-17 09:40:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1697535900000|2023-10-17 09:45:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1697536800000|2023-10-17 10:00:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1697537100000|2023-10-17 10:05:00|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1697537400000|2023-10-17 10:10:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1697537700000|2023-10-17 10:15:00|3.75|2.55|3.77|2.57|3.78|2.58|3.75|2.55|0
1697538000000|2023-10-17 10:20:00|3.78|2.58|3.75|2.55|3.78|2.58|3.75|2.55|0
1697538300000|2023-10-17 10:25:00|3.74|2.54|3.75|2.55|3.76|2.56|3.74|2.54|0
1697538600000|2023-10-17 10:30:00|3.76|2.56|3.76|2.56|3.78|2.58|3.76|2.56|0
1697538900000|2023-10-17 10:35:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1697539200000|2023-10-17 10:40:00|3.77|2.57|3.77|2.57|3.78|2.58|3.77|2.57|0
1697539500000|2023-10-17 10:45:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1697539800000|2023-10-17 10:50:00|3.76|2.56|3.76|2.56|3.76|2.56|3.75|2.55|0
1697540100000|2023-10-17 10:55:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1697540400000|2023-10-17 11:00:00|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1697540700000|2023-10-17 11:05:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1697541000000|2023-10-17 11:10:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1697541300000|2023-10-17 11:15:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1697541600000|2023-10-17 11:20:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1697541900000|2023-10-17 11:25:00|3.77|2.57|3.77|2.57|3.79|2.59|3.77|2.57|0
1697542200000|2023-10-17 11:30:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1697542500000|2023-10-17 11:35:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1697542800000|2023-10-17 11:40:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1697543100000|2023-10-17 11:45:00|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1697543400000|2023-10-17 11:50:00|3.75|2.55|3.76|2.56|3.77|2.57|3.75|2.55|0
1697543700000|2023-10-17 11:55:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1697544000000|2023-10-17 12:00:00|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1697544300000|2023-10-17 12:05:00|3.75|2.55|3.78|2.58|3.79|2.59|3.75|2.55|0
1697544600000|2023-10-17 12:10:00|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1697544900000|2023-10-17 12:15:00|3.77|2.57|3.76|2.56|3.78|2.58|3.76|2.56|0
1697545200000|2023-10-17 12:20:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1697545500000|2023-10-17 12:25:00|3.77|2.57|3.77|2.57|3.77|2.57|3.75|2.55|0
1697545800000|2023-10-17 12:30:00|3.81|2.61|3.8|2.6|3.82|2.62|3.78|2.58|0
1697546100000|2023-10-17 12:35:00|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1697546400000|2023-10-17 12:40:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1697546700000|2023-10-17 12:45:00|3.81|2.61|3.83|2.63|3.84|2.64|3.81|2.61|0
1697547000000|2023-10-17 12:50:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1697547300000|2023-10-17 12:55:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1697547600000|2023-10-17 13:00:00|3.85|2.65|3.88|2.68|3.88|2.68|3.84|2.64|0
1697547900000|2023-10-17 13:05:00|3.87|2.67|3.85|2.65|3.88|2.68|3.68|2.48|0
1697548200000|2023-10-17 13:10:00|3.84|2.64|3.84|2.64|3.85|2.65|3.84|2.64|0
1697548500000|2023-10-17 13:15:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1697548800000|2023-10-17 13:20:00|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1697549100000|2023-10-17 13:25:00|3.85|2.65|3.88|2.68|3.88|2.68|3.85|2.65|0
1697549400000|2023-10-17 13:30:00|3.89|2.69|3.84|2.64|3.89|2.69|3.84|2.64|0
1697549700000|2023-10-17 13:35:00|3.85|2.65|3.83|2.63|3.87|2.67|3.83|2.63|0
1697550000000|2023-10-17 13:40:00|3.84|2.64|3.85|2.65|3.86|2.66|3.82|2.62|0
1697550300000|2023-10-17 13:45:00|3.86|2.66|3.86|2.66|3.88|2.68|3.83|2.63|0
1697550600000|2023-10-17 13:50:00|3.87|2.67|3.9|2.7|3.9|2.7|3.85|2.65|0
1697550900000|2023-10-17 13:55:00|3.89|2.69|3.89|2.69|3.9|2.7|3.87|2.67|0
1697551200000|2023-10-17 14:00:00|3.88|2.68|3.87|2.67|3.89|2.69|3.79|2.59|0
1697551500000|2023-10-17 14:05:00|3.88|2.68|3.79|2.59|3.88|2.68|3.79|2.59|0
1697551800000|2023-10-17 14:10:00|3.78|2.58|3.75|2.55|3.8|2.6|3.74|2.54|0
1697552100000|2023-10-17 14:15:00|3.74|2.54|3.76|2.56|3.93|2.73|3.73|2.53|0
1697552400000|2023-10-17 14:20:00|3.77|2.57|3.78|2.58|3.78|2.58|3.72|2.52|0
1697552700000|2023-10-17 14:25:00|3.79|2.59|3.76|2.56|3.81|2.61|3.75|2.55|0
1697553000000|2023-10-17 14:30:00|3.75|2.55|3.74|2.54|3.77|2.57|3.74|2.54|0
1697553300000|2023-10-17 14:35:00|3.73|2.53|3.7|2.5|3.73|2.53|3.69|2.49|0
1697553600000|2023-10-17 14:40:00|3.69|2.49|3.72|2.52|3.73|2.53|3.69|2.49|0
1697553900000|2023-10-17 14:45:00|3.71|2.51|3.71|2.51|3.75|2.55|3.68|2.48|0
1697554200000|2023-10-17 14:50:00|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1697554500000|2023-10-17 14:55:00|3.72|2.52|3.71|2.51|3.72|2.52|3.7|2.5|0
1697554800000|2023-10-17 15:00:00|3.7|2.5|3.7|2.5|3.73|2.53|3.7|2.5|0
1697555100000|2023-10-17 15:05:00|3.69|2.49|3.72|2.52|3.72|2.52|3.68|2.48|0
1697555400000|2023-10-17 15:10:00|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1697555700000|2023-10-17 15:15:00|3.66|2.46|3.65|2.45|3.69|2.49|3.65|2.45|0
1697556000000|2023-10-17 15:20:00|3.64|2.44|3.67|2.47|3.68|2.48|3.64|2.44|0
1697556300000|2023-10-17 15:25:00|3.66|2.46|3.66|2.46|3.68|2.48|3.65|2.45|0
1697556600000|2023-10-17 15:30:00|3.65|2.45|3.63|2.43|3.66|2.46|3.62|2.42|0
1697556900000|2023-10-17 15:35:00|3.62|2.42|3.61|2.41|3.63|2.43|3.6|2.4|0
1697557200000|2023-10-17 15:40:00|3.6|2.4|3.59|2.39|3.62|2.42|3.58|2.38|0
1697557500000|2023-10-17 15:45:00|3.58|2.38|3.62|2.42|3.76|2.56|3.58|2.38|0
1697557800000|2023-10-17 15:50:00|3.61|2.41|3.63|2.43|3.64|2.44|3.61|2.41|0
1697558100000|2023-10-17 15:55:00|3.64|2.44|3.62|2.42|3.64|2.44|3.62|2.42|0
1697558400000|2023-10-17 16:00:00|3.63|2.43|3.63|2.43|3.66|2.46|3.59|2.39|0
1697558700000|2023-10-17 16:05:00|3.64|2.44|3.6|2.4|3.64|2.44|3.6|2.4|0
1697559000000|2023-10-17 16:10:00|3.59|2.39|3.6|2.4|3.61|2.41|3.59|2.39|0
1697559300000|2023-10-17 16:15:00|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1697559600000|2023-10-17 16:20:00|3.6|2.4|3.58|2.38|3.61|2.41|3.57|2.37|0
1697559900000|2023-10-17 16:25:00|3.59|2.39|3.56|2.36|3.59|2.39|3.56|2.36|0
1697560200000|2023-10-17 16:30:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1697560500000|2023-10-17 16:35:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1697560800000|2023-10-17 16:40:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1697561100000|2023-10-17 16:45:00|3.62|2.42|3.63|2.43|3.7|2.5|3.59|2.39|0
1697561400000|2023-10-17 16:50:00|3.64|2.44|3.62|2.42|3.65|2.45|3.62|2.42|0
1697561700000|2023-10-17 16:55:00|3.63|2.43|3.66|2.46|3.67|2.47|3.62|2.42|0
1697562000000|2023-10-17 17:00:00|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1697562300000|2023-10-17 17:05:00|3.66|2.46|3.66|2.46|3.68|2.48|3.66|2.46|0
1697562600000|2023-10-17 17:10:00|3.67|2.47|3.68|2.48|3.68|2.48|3.66|2.46|0
1697562900000|2023-10-17 17:15:00|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1697563200000|2023-10-17 17:20:00|3.68|2.48|3.7|2.5|3.7|2.5|3.67|2.47|0
1697563500000|2023-10-17 17:25:00|3.69|2.49|3.69|2.49|3.7|2.5|3.68|2.48|0
1697563800000|2023-10-17 17:30:00|3.7|2.5|3.71|2.51|3.74|2.54|3.69|2.49|0
1697564100000|2023-10-17 17:35:00|3.72|2.52|3.72|2.52|3.73|2.53|3.64|2.44|0
1697564400000|2023-10-17 17:40:00|3.71|2.51|3.72|2.52|3.74|2.54|3.71|2.51|0
1697564700000|2023-10-17 17:45:00|3.71|2.51|3.72|2.52|3.74|2.54|3.71|2.51|0
1697565000000|2023-10-17 17:50:00|3.73|2.53|3.78|2.58|3.79|2.59|3.72|2.52|0
1697565300000|2023-10-17 17:55:00|3.79|2.59|3.78|2.58|3.8|2.6|3.77|2.57|0
1697565600000|2023-10-17 18:00:00|3.79|2.59|3.79|2.59|3.79|2.59|3.77|2.57|0
1697565900000|2023-10-17 18:05:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1697566200000|2023-10-17 18:10:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1697566500000|2023-10-17 18:15:00|3.76|2.56|3.81|2.61|3.81|2.61|3.68|2.48|0
1697566800000|2023-10-17 18:20:00|3.8|2.6|3.79|2.59|3.8|2.6|3.78|2.58|0
1697567100000|2023-10-17 18:25:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1697567400000|2023-10-17 18:30:00|3.8|2.6|3.79|2.59|3.8|2.6|3.78|2.58|0
1697567700000|2023-10-17 18:35:00|3.78|2.58|3.77|2.57|3.8|2.6|3.77|2.57|0
1697568000000|2023-10-17 18:40:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1697568300000|2023-10-17 18:45:00|3.76|2.56|3.76|2.56|3.78|2.58|3.75|2.55|0
1697568600000|2023-10-17 18:50:00|3.77|2.57|3.83|2.63|3.84|2.64|3.77|2.57|0
1697568900000|2023-10-17 18:55:00|3.84|2.64|3.82|2.62|3.85|2.65|3.81|2.61|0
1697569200000|2023-10-17 19:00:00|3.83|2.63|3.83|2.63|3.84|2.64|3.82|2.62|0
1697569500000|2023-10-17 19:05:00|3.82|2.62|3.79|2.59|3.84|2.64|3.78|2.58|0
1697569800000|2023-10-17 19:10:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1697570100000|2023-10-17 19:15:00|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1697570400000|2023-10-17 19:20:00|3.77|2.57|3.78|2.58|3.79|2.59|3.76|2.56|0
1697570700000|2023-10-17 19:25:00|3.77|2.57|3.76|2.56|3.78|2.58|3.76|2.56|0
1697571000000|2023-10-17 19:30:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1697571300000|2023-10-17 19:35:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1697571600000|2023-10-17 19:40:00|3.79|2.59|3.79|2.59|3.8|2.6|3.77|2.57|0
1697571900000|2023-10-17 19:45:00|3.8|2.6|3.78|2.58|3.8|2.6|3.78|2.58|0
1697572200000|2023-10-17 19:50:00|3.77|2.57|3.74|2.54|3.78|2.58|3.74|2.54|0
1697572500000|2023-10-17 19:55:00|3.75|2.55|3.72|2.52|3.75|2.55|3.72|2.52|0
1697572800000|2023-10-17 20:00:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1697573100000|2023-10-17 20:05:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1697573700000|2023-10-17 20:15:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1697574000000|2023-10-17 20:20:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1697574600000|2023-10-17 20:30:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1697574900000|2023-10-17 20:35:00|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1697575200000|2023-10-17 20:40:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1697575500000|2023-10-17 20:45:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1697575800000|2023-10-17 20:50:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1697576100000|2023-10-17 20:55:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1697576700000|2023-10-17 21:05:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1697577000000|2023-10-17 21:10:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1697577300000|2023-10-17 21:15:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1697578200000|2023-10-17 21:30:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1697578500000|2023-10-17 21:35:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1697578800000|2023-10-17 21:40:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1697579400000|2023-10-17 21:50:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1697579700000|2023-10-17 21:55:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1697580000000|2023-10-17 22:00:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1697580300000|2023-10-17 22:05:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1697580600000|2023-10-17 22:10:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1697581200000|2023-10-17 22:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1697581800000|2023-10-17 22:30:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1697582100000|2023-10-17 22:35:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1697582400000|2023-10-17 22:40:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1697582700000|2023-10-17 22:45:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1697583000000|2023-10-17 22:50:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1697583300000|2023-10-17 22:55:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1697583600000|2023-10-17 23:00:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1697583900000|2023-10-17 23:05:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1697584500000|2023-10-17 23:15:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1697584800000|2023-10-17 23:20:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1697585100000|2023-10-17 23:25:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1697586600000|2023-10-17 23:50:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1697586900000|2023-10-17 23:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1697587200000|2023-10-18 00:00:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1697587500000|2023-10-18 00:05:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1697587800000|2023-10-18 00:10:00|3.99|2.39|4|2.4|4.01|2.41|3.99|2.39|0
1697588100000|2023-10-18 00:15:00|4.08|2.48|4.17|2.57|4.17|2.57|4.08|2.48|0
1697588400000|2023-10-18 00:20:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1697588700000|2023-10-18 00:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1697589000000|2023-10-18 00:30:00|3.95|2.75|3.96|2.76|3.97|2.77|3.95|2.75|0
1697589300000|2023-10-18 00:35:00|3.97|2.77|3.97|2.77|3.97|2.77|3.96|2.76|0
1697589600000|2023-10-18 00:40:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1697589900000|2023-10-18 00:45:00|3.97|2.77|3.97|2.77|3.97|2.77|3.96|2.76|0
1697590200000|2023-10-18 00:50:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1697590500000|2023-10-18 00:55:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1697590800000|2023-10-18 01:00:00|3.99|2.79|3.98|2.78|3.99|2.79|3.97|2.77|0
1697591100000|2023-10-18 01:05:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1697591400000|2023-10-18 01:10:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1697591700000|2023-10-18 01:15:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1697592000000|2023-10-18 01:20:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1697592300000|2023-10-18 01:25:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1697592600000|2023-10-18 01:30:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1697592900000|2023-10-18 01:35:00|3.96|2.76|3.96|2.76|3.96|2.76|3.95|2.75|0
1697593200000|2023-10-18 01:40:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1697593500000|2023-10-18 01:45:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1697593800000|2023-10-18 01:50:00|3.95|2.75|3.95|2.75|3.95|2.75|3.94|2.74|0
1697594100000|2023-10-18 01:55:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1697594400000|2023-10-18 02:00:00|3.93|2.73|3.91|2.71|3.93|2.73|3.9|2.7|0
1697594700000|2023-10-18 02:05:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1697595000000|2023-10-18 02:10:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1697595300000|2023-10-18 02:15:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1697595600000|2023-10-18 02:20:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1697596200000|2023-10-18 02:30:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1697596800000|2023-10-18 02:40:00|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1697597100000|2023-10-18 02:45:00|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1697597400000|2023-10-18 02:50:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1697597700000|2023-10-18 02:55:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1697598000000|2023-10-18 03:00:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1697598300000|2023-10-18 03:05:00|3.91|2.71|3.9|2.7|3.92|2.72|3.9|2.7|0
1697598600000|2023-10-18 03:10:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1697598900000|2023-10-18 03:15:00|3.92|2.72|3.93|2.73|3.93|2.73|3.91|2.71|0
1697599200000|2023-10-18 03:20:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1697599500000|2023-10-18 03:25:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1697599800000|2023-10-18 03:30:00|3.93|2.73|3.93|2.73|3.93|2.73|3.92|2.72|0
1697600100000|2023-10-18 03:35:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1697600400000|2023-10-18 03:40:00|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1697601300000|2023-10-18 03:55:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1697601600000|2023-10-18 04:00:00|3.91|2.71|3.91|2.71|3.91|2.71|3.9|2.7|0
1697602200000|2023-10-18 04:10:00|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1697602800000|2023-10-18 04:20:00|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1697603400000|2023-10-18 04:30:00|3.82|2.62|3.93|2.73|3.93|2.73|3.82|2.62|0
1697604900000|2023-10-18 04:55:00|3.94|2.74|3.94|2.74|3.94|2.74|3.93|2.73|0
1697605200000|2023-10-18 05:00:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697605500000|2023-10-18 05:05:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697605800000|2023-10-18 05:10:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697606400000|2023-10-18 05:20:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1697606700000|2023-10-18 05:25:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697607000000|2023-10-18 05:30:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1697607300000|2023-10-18 05:35:00|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1697607900000|2023-10-18 05:45:00|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1697608200000|2023-10-18 05:50:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1697608500000|2023-10-18 05:55:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1697608800000|2023-10-18 06:00:00|3.92|2.72|3.93|2.73|3.94|2.74|3.91|2.71|0
1697609100000|2023-10-18 06:05:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1697609400000|2023-10-18 06:10:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1697609700000|2023-10-18 06:15:00|3.93|2.73|3.94|2.74|3.94|2.74|3.92|2.72|0
1697610000000|2023-10-18 06:20:00|3.95|2.75|3.94|2.74|3.95|2.75|3.93|2.73|0
1697610300000|2023-10-18 06:25:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1697610600000|2023-10-18 06:30:00|3.94|2.74|3.93|2.73|3.94|2.74|3.93|2.73|0
1697610900000|2023-10-18 06:35:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1697611200000|2023-10-18 06:40:00|3.94|2.74|3.94|2.74|3.95|2.75|3.93|2.73|0
1697611500000|2023-10-18 06:45:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697611800000|2023-10-18 06:50:00|3.95|2.75|3.95|2.75|3.95|2.75|3.94|2.74|0
1697612100000|2023-10-18 06:55:00|3.96|2.76|3.97|2.77|3.97|2.77|3.95|2.75|0
1697612400000|2023-10-18 07:00:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1697612700000|2023-10-18 07:05:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1697613000000|2023-10-18 07:10:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1697613300000|2023-10-18 07:15:00|3.97|2.77|3.98|2.78|3.98|2.78|3.96|2.76|0
1697613600000|2023-10-18 07:20:00|3.99|2.79|4|2.8|4|2.8|3.98|2.78|0
1697613900000|2023-10-18 07:25:00|3.99|2.79|3.98|2.78|4|2.8|3.98|2.78|0
1697614200000|2023-10-18 07:30:00|3.99|2.79|3.96|2.76|3.99|2.79|3.96|2.76|0
1697614500000|2023-10-18 07:35:00|3.97|2.77|3.96|2.76|3.97|2.77|3.96|2.76|0
1697614800000|2023-10-18 07:40:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1697615100000|2023-10-18 07:45:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1697615400000|2023-10-18 07:50:00|3.97|2.77|3.95|2.75|3.98|2.78|3.95|2.75|0
1697615700000|2023-10-18 07:55:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1697616000000|2023-10-18 08:00:00|3.96|2.76|3.96|2.76|3.96|2.76|3.95|2.75|0
1697616300000|2023-10-18 08:05:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1697616600000|2023-10-18 08:10:00|3.95|2.75|3.96|2.76|3.97|2.77|3.95|2.75|0
1697616900000|2023-10-18 08:15:00|3.97|2.77|3.98|2.78|3.98|2.78|3.95|2.75|0
1697617200000|2023-10-18 08:20:00|3.97|2.77|3.95|2.75|3.97|2.77|3.94|2.74|0
1697617500000|2023-10-18 08:25:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1697617800000|2023-10-18 08:30:00|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1697618100000|2023-10-18 08:35:00|3.96|2.76|3.91|2.71|3.96|2.76|3.91|2.71|0
1697618400000|2023-10-18 08:40:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1697618700000|2023-10-18 08:45:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1697619000000|2023-10-18 08:50:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1697619300000|2023-10-18 08:55:00|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1697619600000|2023-10-18 09:00:00|3.91|2.71|3.91|2.71|3.91|2.71|3.9|2.7|0
1697619900000|2023-10-18 09:05:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1697620200000|2023-10-18 09:10:00|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1697620500000|2023-10-18 09:15:00|3.9|2.7|3.89|2.69|3.9|2.7|3.88|2.68|0
1697620800000|2023-10-18 09:20:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1697621100000|2023-10-18 09:25:00|3.91|2.71|3.93|2.73|3.94|2.74|3.9|2.7|0
1697621400000|2023-10-18 09:30:00|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1697621700000|2023-10-18 09:35:00|3.96|2.76|3.95|2.75|3.96|2.76|3.89|2.69|0
1697622000000|2023-10-18 09:40:00|3.96|2.76|3.96|2.76|3.96|2.76|3.95|2.75|0
1697622300000|2023-10-18 09:45:00|3.95|2.75|3.95|2.75|3.96|2.76|3.94|2.74|0
1697622600000|2023-10-18 09:50:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1697622900000|2023-10-18 09:55:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1697623200000|2023-10-18 10:00:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1697623500000|2023-10-18 10:05:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1697623800000|2023-10-18 10:10:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1697624100000|2023-10-18 10:15:00|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1697624400000|2023-10-18 10:20:00|3.94|2.74|3.98|2.78|3.99|2.79|3.94|2.74|0
1697624700000|2023-10-18 10:25:00|3.99|2.79|3.99|2.79|4.01|2.81|3.98|2.78|0
1697625000000|2023-10-18 10:30:00|3.98|2.78|3.98|2.78|3.99|2.79|3.98|2.78|0
1697625300000|2023-10-18 10:35:00|3.99|2.79|3.93|2.73|4|2.8|3.92|2.72|0
1697625600000|2023-10-18 10:40:00|3.94|2.74|3.93|2.73|3.94|2.74|3.93|2.73|0
1697625900000|2023-10-18 10:45:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1697626200000|2023-10-18 10:50:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1697626500000|2023-10-18 10:55:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1697626800000|2023-10-18 11:00:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1697627100000|2023-10-18 11:05:00|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1697627400000|2023-10-18 11:10:00|3.91|2.71|3.92|2.72|3.93|2.73|3.91|2.71|0
1697627700000|2023-10-18 11:15:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1697628000000|2023-10-18 11:20:00|3.92|2.72|3.93|2.73|3.93|2.73|3.91|2.71|0
1697628300000|2023-10-18 11:25:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1697628600000|2023-10-18 11:30:00|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1697628900000|2023-10-18 11:35:00|3.89|2.69|3.9|2.7|3.91|2.71|3.89|2.69|0
1697629200000|2023-10-18 11:40:00|3.91|2.71|3.91|2.71|3.91|2.71|3.9|2.7|0
1697629500000|2023-10-18 11:45:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1697629800000|2023-10-18 11:50:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1697630100000|2023-10-18 11:55:00|3.9|2.7|3.9|2.7|3.91|2.71|3.9|2.7|0
1697630400000|2023-10-18 12:00:00|3.91|2.71|3.91|2.71|3.91|2.71|3.9|2.7|0
1697630700000|2023-10-18 12:05:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1697631000000|2023-10-18 12:10:00|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1697631300000|2023-10-18 12:15:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1697631600000|2023-10-18 12:20:00|3.87|2.67|3.91|2.71|3.93|2.73|3.87|2.67|0
1697631900000|2023-10-18 12:25:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1697632200000|2023-10-18 12:30:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1697632500000|2023-10-18 12:35:00|3.91|2.71|3.93|2.73|3.93|2.73|3.91|2.71|0
1697632800000|2023-10-18 12:40:00|3.94|2.74|3.94|2.74|3.94|2.74|3.93|2.73|0
1697633100000|2023-10-18 12:45:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1697633400000|2023-10-18 12:50:00|3.95|2.75|3.97|2.77|3.97|2.77|3.9|2.7|0
1697633700000|2023-10-18 12:55:00|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1697634000000|2023-10-18 13:00:00|3.96|2.76|3.95|2.75|3.97|2.77|3.94|2.74|0
1697634300000|2023-10-18 13:05:00|3.94|2.74|3.95|2.75|3.96|2.76|3.93|2.73|0
1697634600000|2023-10-18 13:10:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1697634900000|2023-10-18 13:15:00|3.95|2.75|3.94|2.74|3.95|2.75|3.93|2.73|0
1697635200000|2023-10-18 13:20:00|3.93|2.73|3.93|2.73|3.94|2.74|3.92|2.72|0
1697635500000|2023-10-18 13:25:00|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1697635800000|2023-10-18 13:30:00|3.93|2.73|3.9|2.7|3.96|2.76|3.9|2.7|0
1697636100000|2023-10-18 13:35:00|3.91|2.71|3.95|2.75|3.96|2.76|3.9|2.7|0
1697636400000|2023-10-18 13:40:00|3.96|2.76|4.01|2.81|4.01|2.81|3.92|2.72|0
1697636700000|2023-10-18 13:45:00|4.02|2.82|4|2.8|4.02|2.82|3.98|2.78|0
1697637000000|2023-10-18 13:50:00|4.01|2.81|4|2.8|4.02|2.82|4|2.8|0
1697637300000|2023-10-18 13:55:00|3.99|2.79|3.99|2.79|4.01|2.81|3.97|2.77|0
1697637600000|2023-10-18 14:00:00|3.98|2.78|4|2.8|4.04|2.84|3.98|2.78|0
1697637900000|2023-10-18 14:05:00|3.99|2.79|3.98|2.78|3.99|2.79|3.93|2.73|0
1697638200000|2023-10-18 14:10:00|3.99|2.79|3.99|2.79|4.01|2.81|3.98|2.78|0
1697638500000|2023-10-18 14:15:00|4|2.8|3.96|2.76|4.06|2.86|3.96|2.76|0
1697638800000|2023-10-18 14:20:00|3.95|2.75|3.91|2.71|4|2.8|3.91|2.71|0
1697639100000|2023-10-18 14:25:00|3.92|2.72|4.01|2.81|4.01|2.81|3.91|2.71|0
1697639400000|2023-10-18 14:30:00|4.02|2.82|4.07|2.87|4.13|2.93|3.92|2.72|0
1697639700000|2023-10-18 14:35:00|4.06|2.86|4.09|2.89|4.11|2.91|4.04|2.84|0
1697640000000|2023-10-18 14:40:00|4.1|2.9|4.09|2.89|4.12|2.92|4.08|2.88|0
1697640300000|2023-10-18 14:45:00|4.08|2.88|4.11|2.91|4.11|2.91|4.07|2.87|0
1697640600000|2023-10-18 14:50:00|4.12|2.92|4.16|2.96|4.16|2.96|4.09|2.89|0
1697640900000|2023-10-18 14:55:00|4.15|2.95|4.14|2.94|4.16|2.96|4.13|2.93|0
1697641200000|2023-10-18 15:00:00|4.15|2.95|4.07|2.87|4.15|2.95|4.07|2.87|0
1697641500000|2023-10-18 15:05:00|4.08|2.88|4.12|2.92|4.12|2.92|4.07|2.87|0
1697641800000|2023-10-18 15:10:00|4.13|2.93|4.11|2.91|4.13|2.93|4.1|2.9|0
1697642100000|2023-10-18 15:15:00|4.1|2.9|4.07|2.87|4.11|2.91|4.06|2.86|0
1697642400000|2023-10-18 15:20:00|4.08|2.88|4.05|2.85|4.1|2.9|4.05|2.85|0
1697642700000|2023-10-18 15:25:00|4.04|2.84|4.09|2.89|4.12|2.92|4.01|2.81|0
1697643000000|2023-10-18 15:30:00|4.1|2.9|4.1|2.9|4.11|2.91|4.08|2.88|0
1697643300000|2023-10-18 15:35:00|4.09|2.89|4.08|2.88|4.1|2.9|4.06|2.86|0
1697643600000|2023-10-18 15:40:00|4.09|2.89|4.1|2.9|4.11|2.91|4.07|2.87|0
1697643900000|2023-10-18 15:45:00|4.09|2.89|4.12|2.92|4.13|2.93|4.09|2.89|0
1697644200000|2023-10-18 15:50:00|4.11|2.91|4.11|2.91|4.12|2.92|4.09|2.89|0
1697644500000|2023-10-18 15:55:00|4.1|2.9|4.12|2.92|4.12|2.92|4.08|2.88|0
1697644800000|2023-10-18 16:00:00|4.11|2.91|4.02|2.82|4.16|2.96|4.01|2.81|0
1697645100000|2023-10-18 16:05:00|4.03|2.83|4.02|2.82|4.08|2.88|4.02|2.82|0
1697645400000|2023-10-18 16:10:00|4.06|2.86|4.1|2.9|4.11|2.91|4.05|2.85|0
1697645700000|2023-10-18 16:15:00|4.09|2.89|4.13|2.93|4.13|2.93|4.09|2.89|0
1697646000000|2023-10-18 16:20:00|4.14|2.94|4.21|3.01|4.22|3.02|4.12|2.92|0
1697646300000|2023-10-18 16:25:00|4.22|3.02|4.21|3.01|4.22|3.02|4.19|2.99|0
1697646600000|2023-10-18 16:30:00|4.2|3|4.22|3.02|4.22|3.02|4.19|2.99|0
1697646900000|2023-10-18 16:35:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1697647200000|2023-10-18 16:40:00|4.23|3.03|4.2|3|4.23|3.03|4.18|2.98|0
1697647500000|2023-10-18 16:45:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1697647800000|2023-10-18 16:50:00|4.23|3.03|4.24|3.04|4.24|3.04|4.22|3.02|0
1697648100000|2023-10-18 16:55:00|4.25|3.05|4.24|3.04|4.25|3.05|4.23|3.03|0
1697648400000|2023-10-18 17:00:00|4.25|3.05|4.14|2.94|4.28|3.08|4.14|2.94|0
1697648700000|2023-10-18 17:05:00|4.13|2.93|4.1|2.9|4.14|2.94|4.09|2.89|0
1697649000000|2023-10-18 17:10:00|4.11|2.91|4.07|2.87|4.12|2.92|4.06|2.86|0
1697649300000|2023-10-18 17:15:00|4.08|2.88|4.02|2.82|4.11|2.91|4|2.8|0
1697649600000|2023-10-18 17:20:00|4.01|2.81|4.03|2.83|4.04|2.84|4.01|2.81|0
1697649900000|2023-10-18 17:25:00|4.02|2.82|4.03|2.83|4.04|2.84|4.01|2.81|0
1697650200000|2023-10-18 17:30:00|4.04|2.84|4.1|2.9|4.11|2.91|4.03|2.83|0
1697650500000|2023-10-18 17:35:00|4.11|2.91|4.14|2.94|4.15|2.95|4.11|2.91|0
1697650800000|2023-10-18 17:40:00|4.15|2.95|4.13|2.93|4.22|3.02|4.02|2.82|0
1697651100000|2023-10-18 17:45:00|4.14|2.94|4.13|2.93|4.16|2.96|4.13|2.93|0
1697651400000|2023-10-18 17:50:00|4.14|2.94|4.11|2.91|4.14|2.94|4.11|2.91|0
1697651700000|2023-10-18 17:55:00|4.12|2.92|4.08|2.88|4.12|2.92|4.07|2.87|0
1697652000000|2023-10-18 18:00:00|4.07|2.87|4.08|2.88|4.1|2.9|4.07|2.87|0
1697652300000|2023-10-18 18:05:00|4.07|2.87|4.08|2.88|4.18|2.98|4.02|2.82|0
1697652600000|2023-10-18 18:10:00|4.09|2.89|4.11|2.91|4.11|2.91|4.08|2.88|0
1697652900000|2023-10-18 18:15:00|4.1|2.9|4.15|2.95|4.15|2.95|4.1|2.9|0
1697653200000|2023-10-18 18:20:00|4.14|2.94|4.13|2.93|4.15|2.95|4.12|2.92|0
1697653500000|2023-10-18 18:25:00|4.14|2.94|4.13|2.93|4.15|2.95|4.05|2.85|0
1697653800000|2023-10-18 18:30:00|4.14|2.94|4.12|2.92|4.14|2.94|4.09|2.89|0
1697654100000|2023-10-18 18:35:00|4.13|2.93|4.16|2.96|4.16|2.96|4.13|2.93|0
1697654400000|2023-10-18 18:40:00|4.15|2.95|4.17|2.97|4.18|2.98|4.15|2.95|0
1697654700000|2023-10-18 18:45:00|4.16|2.96|4.19|2.99|4.19|2.99|4.16|2.96|0
1697655000000|2023-10-18 18:50:00|4.18|2.98|4.21|3.01|4.22|3.02|4.18|2.98|0
1697655300000|2023-10-18 18:55:00|4.2|3|4.19|2.99|4.21|3.01|4.18|2.98|0
1697655600000|2023-10-18 19:00:00|4.2|3|4.23|3.03|4.38|3.18|4.2|3|0
1697655900000|2023-10-18 19:05:00|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1697656200000|2023-10-18 19:10:00|4.24|3.04|4.24|3.04|4.25|3.05|4.23|3.03|0
1697656500000|2023-10-18 19:15:00|4.23|3.03|4.23|3.03|4.25|3.05|4.21|3.01|0
1697656800000|2023-10-18 19:20:00|4.22|3.02|4.21|3.01|4.24|3.04|4.21|3.01|0
1697657100000|2023-10-18 19:25:00|4.22|3.02|4.22|3.02|4.25|3.05|4.22|3.02|0
1697657400000|2023-10-18 19:30:00|4.21|3.01|4.2|3|4.23|3.03|4.2|3|0
1697657700000|2023-10-18 19:35:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1697658000000|2023-10-18 19:40:00|4.23|3.03|4.25|3.05|4.25|3.05|4.22|3.02|0
1697658300000|2023-10-18 19:45:00|4.26|3.06|4.3|3.1|4.33|3.13|4.26|3.06|0
1697658600000|2023-10-18 19:50:00|4.29|3.09|4.25|3.05|4.29|3.09|4.25|3.05|0
1697658900000|2023-10-18 19:55:00|4.24|3.04|4.24|3.04|4.25|3.05|4.22|3.02|0
1697659200000|2023-10-18 20:00:00|4.2|3|4.17|2.97|4.22|3.02|4.17|2.97|0
1697659500000|2023-10-18 20:05:00|4.18|2.98|4.01|2.81|4.25|3.05|4|2.8|0
1697659800000|2023-10-18 20:10:00|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1697660100000|2023-10-18 20:15:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1697660400000|2023-10-18 20:20:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1697660700000|2023-10-18 20:25:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1697661000000|2023-10-18 20:30:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1697661300000|2023-10-18 20:35:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1697661600000|2023-10-18 20:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697661900000|2023-10-18 20:45:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1697662200000|2023-10-18 20:50:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1697662500000|2023-10-18 20:55:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697663700000|2023-10-18 21:15:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1697664900000|2023-10-18 21:35:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1697665200000|2023-10-18 21:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697665500000|2023-10-18 21:45:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697665800000|2023-10-18 21:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697666100000|2023-10-18 21:55:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1697666400000|2023-10-18 22:00:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1697666700000|2023-10-18 22:05:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1697667000000|2023-10-18 22:10:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1697667300000|2023-10-18 22:15:00|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1697667600000|2023-10-18 22:20:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1697667900000|2023-10-18 22:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1697668200000|2023-10-18 22:30:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1697668500000|2023-10-18 22:35:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1697668800000|2023-10-18 22:40:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1697669100000|2023-10-18 22:45:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1697669400000|2023-10-18 22:50:00|4.23|2.63|4.24|2.64|4.24|2.64|4.22|2.62|0
1697669700000|2023-10-18 22:55:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1697670000000|2023-10-18 23:00:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1697670300000|2023-10-18 23:05:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1697670600000|2023-10-18 23:10:00|4.26|2.66|4.25|2.65|4.26|2.66|4.24|2.64|0
1697670900000|2023-10-18 23:15:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1697671200000|2023-10-18 23:20:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1697671800000|2023-10-18 23:30:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1697672100000|2023-10-18 23:35:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1697672400000|2023-10-18 23:40:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1697672700000|2023-10-18 23:45:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1697673000000|2023-10-18 23:50:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1697673300000|2023-10-18 23:55:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1697673600000|2023-10-19 00:00:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1697673900000|2023-10-19 00:05:00|4.23|2.63|4.21|2.61|4.23|2.63|4.2|2.6|0
1697674200000|2023-10-19 00:10:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1697674500000|2023-10-19 00:15:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1697674800000|2023-10-19 00:20:00|4.23|2.63|4.24|2.64|4.25|2.65|4.23|2.63|0
1697675100000|2023-10-19 00:25:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1697675400000|2023-10-19 00:30:00|4.03|2.83|4.04|2.84|4.05|2.85|4.03|2.83|0
1697675700000|2023-10-19 00:35:00|4.05|2.85|4.04|2.84|4.05|2.85|4.04|2.84|0
1697676000000|2023-10-19 00:40:00|4.1|2.9|4.09|2.89|4.1|2.9|4.04|2.84|0
1697676300000|2023-10-19 00:45:00|4.08|2.88|4.08|2.88|4.08|2.88|4.08|2.88|0
1697676600000|2023-10-19 00:50:00|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1697676900000|2023-10-19 00:55:00|4.06|2.86|4.07|2.87|4.07|2.87|4.06|2.86|0
1697677200000|2023-10-19 01:00:00|4.06|2.86|4.06|2.86|4.07|2.87|4.06|2.86|0
1697677500000|2023-10-19 01:05:00|4.05|2.85|4.06|2.86|4.06|2.86|4.05|2.85|0
1697677800000|2023-10-19 01:10:00|4.05|2.85|4.06|2.86|4.06|2.86|4.04|2.84|0
1697678100000|2023-10-19 01:15:00|4.05|2.85|4.05|2.85|4.06|2.86|4.05|2.85|0
1697678400000|2023-10-19 01:20:00|4.06|2.86|4.06|2.86|4.07|2.87|4.06|2.86|0
1697678700000|2023-10-19 01:25:00|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1697679000000|2023-10-19 01:30:00|4.08|2.88|4.07|2.87|4.08|2.88|4.07|2.87|0
1697679300000|2023-10-19 01:35:00|4.08|2.88|4.09|2.89|4.09|2.89|4.07|2.87|0
1697679600000|2023-10-19 01:40:00|4.1|2.9|4.1|2.9|4.1|2.9|4.09|2.89|0
1697679900000|2023-10-19 01:45:00|4.09|2.89|4.12|2.92|4.12|2.92|4.09|2.89|0
1697680200000|2023-10-19 01:50:00|4.11|2.91|4.55|3.35|4.6|3.4|4.11|2.91|0
1697680500000|2023-10-19 01:55:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1697680800000|2023-10-19 02:00:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1697681100000|2023-10-19 02:05:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1697681400000|2023-10-19 02:10:00|4.54|3.34|4.54|3.34|4.55|3.35|4.53|3.33|0
1697681700000|2023-10-19 02:15:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1697682000000|2023-10-19 02:20:00|4.57|3.37|4.54|3.34|4.57|3.37|4.54|3.34|0
1697682300000|2023-10-19 02:25:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1697682600000|2023-10-19 02:30:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1697682900000|2023-10-19 02:35:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1697683200000|2023-10-19 02:40:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1697683500000|2023-10-19 02:45:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1697684100000|2023-10-19 02:55:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1697684700000|2023-10-19 03:05:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1697685000000|2023-10-19 03:10:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1697685600000|2023-10-19 03:20:00|4.6|3.4|4.61|3.41|4.61|3.41|4.59|3.39|0
1697685900000|2023-10-19 03:25:00|4.62|3.42|4.61|3.41|4.63|3.43|4.61|3.41|0
1697686200000|2023-10-19 03:30:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1697686500000|2023-10-19 03:35:00|4.6|3.4|4.73|3.53|4.73|3.53|4.6|3.4|0
1697687100000|2023-10-19 03:45:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1697687400000|2023-10-19 03:50:00|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1697687700000|2023-10-19 03:55:00|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1697688000000|2023-10-19 04:00:00|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1697688300000|2023-10-19 04:05:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1697688600000|2023-10-19 04:10:00|4.71|3.51|4.71|3.51|4.71|3.51|4.71|3.51|0
1697688900000|2023-10-19 04:15:00|4.7|3.5|4.71|3.51|4.71|3.51|4.7|3.5|0
1697689200000|2023-10-19 04:20:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1697689500000|2023-10-19 04:25:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1697689800000|2023-10-19 04:30:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1697690100000|2023-10-19 04:35:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1697690400000|2023-10-19 04:40:00|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1697691000000|2023-10-19 04:50:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1697691600000|2023-10-19 05:00:00|4.7|3.5|4.7|3.5|4.7|3.5|4.69|3.49|0
1697691900000|2023-10-19 05:05:00|4.69|3.49|4.7|3.5|4.7|3.5|4.68|3.48|0
1697692200000|2023-10-19 05:10:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1697692500000|2023-10-19 05:15:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1697692800000|2023-10-19 05:20:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1697693100000|2023-10-19 05:25:00|4.71|3.51|4.7|3.5|4.71|3.51|4.69|3.49|0
1697693400000|2023-10-19 05:30:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1697693700000|2023-10-19 05:35:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1697694000000|2023-10-19 05:40:00|4.84|3.64|4.85|3.65|4.86|3.66|4.84|3.64|0
1697694300000|2023-10-19 05:45:00|4.86|3.66|4.86|3.66|4.86|3.66|4.86|3.66|0
1697694600000|2023-10-19 05:50:00|4.87|3.67|4.86|3.66|4.87|3.67|4.86|3.66|0
1697694900000|2023-10-19 05:55:00|4.85|3.65|4.85|3.65|4.85|3.65|4.85|3.65|0
1697695200000|2023-10-19 06:00:00|4.84|3.64|4.85|3.65|4.86|3.66|4.84|3.64|0
1697695500000|2023-10-19 06:05:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1697695800000|2023-10-19 06:10:00|4.85|3.65|4.86|3.66|4.86|3.66|4.85|3.65|0
1697696100000|2023-10-19 06:15:00|4.85|3.65|4.81|3.61|4.85|3.65|4.8|3.6|0
1697696400000|2023-10-19 06:20:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1697696700000|2023-10-19 06:25:00|4.81|3.61|4.83|3.63|4.84|3.64|4.81|3.61|0
1697697000000|2023-10-19 06:30:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1697697300000|2023-10-19 06:35:00|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1697697600000|2023-10-19 06:40:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1697697900000|2023-10-19 06:45:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1697698200000|2023-10-19 06:50:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1697698500000|2023-10-19 06:55:00|4.82|3.62|4.77|3.57|4.83|3.63|4.7|3.5|0
1697698800000|2023-10-19 07:00:00|4.78|3.58|4.76|3.56|4.79|3.59|4.76|3.56|0
1697699100000|2023-10-19 07:05:00|4.75|3.55|4.76|3.56|4.78|3.58|4.75|3.55|0
1697699400000|2023-10-19 07:10:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1697699700000|2023-10-19 07:15:00|4.77|3.57|4.74|3.54|4.78|3.58|4.73|3.53|0
1697700000000|2023-10-19 07:20:00|4.73|3.53|4.76|3.56|4.76|3.56|4.72|3.52|0
1697700300000|2023-10-19 07:25:00|4.75|3.55|4.78|3.58|4.78|3.58|4.75|3.55|0
1697700600000|2023-10-19 07:30:00|4.77|3.57|4.79|3.59|4.8|3.6|4.77|3.57|0
1697700900000|2023-10-19 07:35:00|4.8|3.6|4.8|3.6|4.81|3.61|4.79|3.59|0
1697701200000|2023-10-19 07:40:00|4.79|3.59|4.82|3.62|4.82|3.62|4.79|3.59|0
1697701500000|2023-10-19 07:45:00|4.81|3.61|4.88|3.68|4.88|3.68|4.81|3.61|0
1697701800000|2023-10-19 07:50:00|4.87|3.67|4.85|3.65|4.9|3.7|4.85|3.65|0
1697702100000|2023-10-19 07:55:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1697702400000|2023-10-19 08:00:00|4.85|3.65|4.84|3.64|4.86|3.66|4.82|3.62|0
1697702700000|2023-10-19 08:05:00|4.83|3.63|4.83|3.63|4.85|3.65|4.81|3.61|0
1697703000000|2023-10-19 08:10:00|4.84|3.64|4.85|3.65|4.85|3.65|4.83|3.63|0
1697703300000|2023-10-19 08:15:00|4.84|3.64|4.82|3.62|4.84|3.64|4.81|3.61|0
1697703600000|2023-10-19 08:20:00|4.83|3.63|4.83|3.63|4.84|3.64|4.81|3.61|0
1697703900000|2023-10-19 08:25:00|4.82|3.62|4.82|3.62|4.83|3.63|4.75|3.55|0
1697704200000|2023-10-19 08:30:00|4.83|3.63|4.82|3.62|4.83|3.63|4.81|3.61|0
1697704500000|2023-10-19 08:35:00|4.83|3.63|4.5|3.3|4.83|3.63|4.47|3.27|0
1697704800000|2023-10-19 08:40:00|4.49|3.29|4.46|3.26|4.49|3.29|4.46|3.26|0
1697705100000|2023-10-19 08:45:00|4.47|3.27|4.49|3.29|4.49|3.29|4.46|3.26|0
1697705400000|2023-10-19 08:50:00|4.48|3.28|4.47|3.27|4.49|3.29|4.47|3.27|0
1697705700000|2023-10-19 08:55:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1697706000000|2023-10-19 09:00:00|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1697706300000|2023-10-19 09:05:00|4.49|3.29|4.46|3.26|4.49|3.29|4.46|3.26|0
1697706600000|2023-10-19 09:10:00|4.45|3.25|4.46|3.26|4.47|3.27|4.45|3.25|0
1697706900000|2023-10-19 09:15:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1697707200000|2023-10-19 09:20:00|4.46|3.26|4.46|3.26|4.48|3.28|4.46|3.26|0
1697707500000|2023-10-19 09:25:00|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1697707800000|2023-10-19 09:30:00|4.45|3.25|4.43|3.23|4.46|3.26|4.42|3.22|0
1697708100000|2023-10-19 09:35:00|4.42|3.22|4.42|3.22|4.43|3.23|4.41|3.21|0
1697708400000|2023-10-19 09:40:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1697708700000|2023-10-19 09:45:00|4.41|3.21|4.39|3.19|4.47|3.27|4.37|3.17|0
1697709000000|2023-10-19 09:50:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1697709300000|2023-10-19 09:55:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1697709600000|2023-10-19 10:00:00|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1697709900000|2023-10-19 10:05:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1697710200000|2023-10-19 10:10:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1697710500000|2023-10-19 10:15:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1697710800000|2023-10-19 10:20:00|4.35|3.15|4.34|3.14|4.35|3.15|4.33|3.13|0
1697711100000|2023-10-19 10:25:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1697711400000|2023-10-19 10:30:00|4.32|3.12|4.31|3.11|4.33|3.13|4.3|3.1|0
1697711700000|2023-10-19 10:35:00|4.32|3.12|4.31|3.11|4.32|3.12|4.31|3.11|0
1697712000000|2023-10-19 10:40:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1697712300000|2023-10-19 10:45:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1697712600000|2023-10-19 10:50:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1697712900000|2023-10-19 10:55:00|4.31|3.11|4.29|3.09|4.31|3.11|4.29|3.09|0
1697713200000|2023-10-19 11:00:00|4.3|3.1|4.32|3.12|4.33|3.13|4.3|3.1|0
1697713500000|2023-10-19 11:05:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1697713800000|2023-10-19 11:10:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1697714100000|2023-10-19 11:15:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1697714400000|2023-10-19 11:20:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1697714700000|2023-10-19 11:25:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1697715000000|2023-10-19 11:30:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1697715300000|2023-10-19 11:35:00|4.37|3.17|4.38|3.18|4.39|3.19|4.37|3.17|0
1697715600000|2023-10-19 11:40:00|4.37|3.17|4.38|3.18|4.38|3.18|4.35|3.15|0
1697715900000|2023-10-19 11:45:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1697716200000|2023-10-19 11:50:00|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1697716500000|2023-10-19 11:55:00|4.39|3.19|4.37|3.17|4.39|3.19|4.36|3.16|0
1697716800000|2023-10-19 12:00:00|4.38|3.18|4.38|3.18|4.38|3.18|4.36|3.16|0
1697717100000|2023-10-19 12:05:00|4.37|3.17|4.4|3.2|4.4|3.2|4.36|3.16|0
1697717400000|2023-10-19 12:10:00|4.41|3.21|4.38|3.18|4.41|3.21|4.38|3.18|0
1697717700000|2023-10-19 12:15:00|4.39|3.19|4.37|3.17|4.39|3.19|4.37|3.17|0
1697718000000|2023-10-19 12:20:00|4.36|3.16|4.35|3.15|4.37|3.17|4.35|3.15|0
1697718300000|2023-10-19 12:25:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1697718600000|2023-10-19 12:30:00|4.37|3.17|4.32|3.12|4.39|3.19|4.32|3.12|0
1697718900000|2023-10-19 12:35:00|4.33|3.13|4.32|3.12|5.6|4.4|4.28|3.08|0
1697719200000|2023-10-19 12:40:00|4.29|3.09|4.31|3.11|4.32|3.12|4.29|3.09|0
1697719500000|2023-10-19 12:45:00|4.32|3.12|4.31|3.11|4.32|3.12|4.29|3.09|0
1697719800000|2023-10-19 12:50:00|4.3|3.1|4.29|3.09|4.33|3.13|4.29|3.09|0
1697720100000|2023-10-19 12:55:00|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1697720400000|2023-10-19 13:00:00|4.3|3.1|4.29|3.09|4.3|3.1|4.28|3.08|0
1697720700000|2023-10-19 13:05:00|4.28|3.08|4.28|3.08|4.3|3.1|4.27|3.07|0
1697721000000|2023-10-19 13:10:00|4.27|3.07|4.28|3.08|4.29|3.09|4.27|3.07|0
1697721300000|2023-10-19 13:15:00|4.29|3.09|4.28|3.08|4.29|3.09|4.27|3.07|0
1697721600000|2023-10-19 13:20:00|4.29|3.09|4.31|3.11|4.31|3.11|4.28|3.08|0
1697721900000|2023-10-19 13:25:00|4.32|3.12|4.31|3.11|4.33|3.13|4.31|3.11|0
1697722200000|2023-10-19 13:30:00|4.3|3.1|4.31|3.11|4.32|3.12|4.27|3.07|0
1697722500000|2023-10-19 13:35:00|4.32|3.12|4.32|3.12|4.36|3.16|4.31|3.11|0
1697722800000|2023-10-19 13:40:00|4.33|3.13|4.35|3.15|4.36|3.16|4.33|3.13|0
1697723100000|2023-10-19 13:45:00|4.34|3.14|4.35|3.15|4.37|3.17|4.33|3.13|0
1697723400000|2023-10-19 13:50:00|4.34|3.14|4.33|3.13|4.35|3.15|4.31|3.11|0
1697723700000|2023-10-19 13:55:00|4.32|3.12|4.32|3.12|4.35|3.15|4.32|3.12|0
1697724000000|2023-10-19 14:00:00|4.33|3.13|4.35|3.15|4.37|3.17|4.31|3.11|0
1697724300000|2023-10-19 14:05:00|4.36|3.16|4.37|3.17|4.38|3.18|4.33|3.13|0
1697724600000|2023-10-19 14:10:00|4.36|3.16|4.3|3.1|4.36|3.16|4.3|3.1|0
1697724900000|2023-10-19 14:15:00|4.32|3.12|4.36|3.16|4.38|3.18|4.31|3.11|0
1697725200000|2023-10-19 14:20:00|4.35|3.15|4.36|3.16|4.4|3.2|4.35|3.15|0
1697725500000|2023-10-19 14:25:00|4.37|3.17|4.44|3.24|4.44|3.24|4.36|3.16|0
1697725800000|2023-10-19 14:30:00|4.46|3.26|4.47|3.27|4.5|3.3|4.2|3|0
1697726100000|2023-10-19 14:35:00|4.48|3.28|4.46|3.26|4.48|3.28|4.42|3.22|0
1697726400000|2023-10-19 14:40:00|4.45|3.25|4.46|3.26|4.47|3.27|4.42|3.22|0
1697726700000|2023-10-19 14:45:00|4.45|3.25|4.41|3.21|4.47|3.27|4.36|3.16|0
1697727000000|2023-10-19 14:50:00|4.42|3.22|4.43|3.23|4.44|3.24|4.38|3.18|0
1697727300000|2023-10-19 14:55:00|4.42|3.22|4.43|3.23|4.44|3.24|4.4|3.2|0
1697727600000|2023-10-19 15:00:00|4.44|3.24|4.42|3.22|4.44|3.24|4.4|3.2|0
1697727900000|2023-10-19 15:05:00|4.41|3.21|4.41|3.21|4.44|3.24|4.39|3.19|0
1697728200000|2023-10-19 15:10:00|4.42|3.22|4.43|3.23|4.43|3.23|4.4|3.2|0
1697728500000|2023-10-19 15:15:00|4.42|3.22|4.44|3.24|4.45|3.25|4.41|3.21|0
1697728800000|2023-10-19 15:20:00|4.45|3.25|4.44|3.24|4.49|3.29|4.36|3.16|0
1697729100000|2023-10-19 15:25:00|4.45|3.25|4.45|3.25|4.52|3.32|4.4|3.2|0
1697729400000|2023-10-19 15:30:00|4.44|3.24|4.42|3.22|4.46|3.26|4.42|3.22|0
1697729700000|2023-10-19 15:35:00|4.43|3.23|4.39|3.19|4.43|3.23|4.39|3.19|0
1697730000000|2023-10-19 15:40:00|4.38|3.18|4.35|3.15|4.38|3.18|4.34|3.14|0
1697730300000|2023-10-19 15:45:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1697730600000|2023-10-19 15:50:00|4.34|3.14|4.36|3.16|4.36|3.16|4.33|3.13|0
1697730900000|2023-10-19 15:55:00|4.37|3.17|4.37|3.17|4.38|3.18|4.35|3.15|0
1697731200000|2023-10-19 16:00:00|4.38|3.18|4.25|3.05|4.48|3.28|4.19|2.99|0
1697731500000|2023-10-19 16:05:00|4.24|3.04|4.32|3.12|4.32|3.12|4.24|3.04|0
1697731800000|2023-10-19 16:10:00|4.31|3.11|4.32|3.12|4.32|3.12|4.29|3.09|0
1697732100000|2023-10-19 16:15:00|4.33|3.13|4.23|3.03|4.33|3.13|4.22|3.02|0
1697732400000|2023-10-19 16:20:00|4.24|3.04|4.19|2.99|4.29|3.09|4.1|2.9|0
1697732700000|2023-10-19 16:25:00|4.2|3|4.36|3.16|4.38|3.18|4.2|3|0
1697733000000|2023-10-19 16:30:00|4.35|3.15|4.43|3.23|4.44|3.24|4.12|2.92|0
1697733300000|2023-10-19 16:35:00|4.44|3.24|4.49|3.29|4.54|3.34|4.26|3.06|0
1697733600000|2023-10-19 16:40:00|4.5|3.3|4.48|3.28|4.52|3.32|4.41|3.21|0
1697733900000|2023-10-19 16:45:00|4.47|3.27|4.34|3.14|4.47|3.27|4.34|3.14|0
1697734200000|2023-10-19 16:50:00|4.35|3.15|4.55|3.35|4.56|3.36|4.28|3.08|0
1697734500000|2023-10-19 16:55:00|4.43|3.23|4.39|3.19|4.43|3.23|4.21|3.01|0
1697734800000|2023-10-19 17:00:00|4.37|3.17|4.3|3.1|4.38|3.18|4.25|3.05|0
1697735100000|2023-10-19 17:05:00|4.31|3.11|4.24|3.04|4.31|3.11|4.22|3.02|0
1697735400000|2023-10-19 17:10:00|4.19|2.99|4.12|2.92|4.19|2.99|4.07|2.87|0
1697735700000|2023-10-19 17:15:00|4.13|2.93|4.11|2.91|4.16|2.96|4.08|2.88|0
1697736000000|2023-10-19 17:20:00|4.1|2.9|4.17|2.97|4.17|2.97|4.1|2.9|0
1697736300000|2023-10-19 17:25:00|4.16|2.96|4.15|2.95|4.19|2.99|4.15|2.95|0
1697736600000|2023-10-19 17:30:00|4.14|2.94|4.19|2.99|4.2|3|4.11|2.91|0
1697736900000|2023-10-19 17:35:00|4.18|2.98|4.26|3.06|4.28|3.08|4.14|2.94|0
1697737200000|2023-10-19 17:40:00|4.25|3.05|4.26|3.06|4.28|3.08|4.23|3.03|0
1697737500000|2023-10-19 17:45:00|4.27|3.07|4.27|3.07|4.27|3.07|4.24|3.04|0
1697737800000|2023-10-19 17:50:00|4.26|3.06|4.26|3.06|4.28|3.08|4.24|3.04|0
1697738100000|2023-10-19 17:55:00|4.25|3.05|4.24|3.04|4.26|3.06|4.2|3|0
1697738400000|2023-10-19 18:00:00|4.25|3.05|4.24|3.04|4.27|3.07|4.2|3|0
1697738700000|2023-10-19 18:05:00|4.23|3.03|4.26|3.06|4.27|3.07|4.23|3.03|0
1697739000000|2023-10-19 18:10:00|4.25|3.05|4.26|3.06|4.26|3.06|4.23|3.03|0
1697739300000|2023-10-19 18:15:00|4.25|3.05|4.25|3.05|4.27|3.07|4.22|3.02|0
1697739600000|2023-10-19 18:20:00|4.24|3.04|4.28|3.08|4.29|3.09|4.23|3.03|0
1697739900000|2023-10-19 18:25:00|4.29|3.09|4.27|3.07|4.29|3.09|4.25|3.05|0
1697740200000|2023-10-19 18:30:00|4.28|3.08|4.37|3.17|4.37|3.17|4.28|3.08|0
1697740500000|2023-10-19 18:35:00|4.39|3.19|4.43|3.23|4.46|3.26|4.25|3.05|0
1697740800000|2023-10-19 18:40:00|4.44|3.24|4.48|3.28|4.48|3.28|4.44|3.24|0
1697741100000|2023-10-19 18:45:00|4.47|3.27|4.49|3.29|4.49|3.29|4.46|3.26|0
1697741400000|2023-10-19 18:50:00|4.48|3.28|4.55|3.35|4.55|3.35|4.48|3.28|0
1697741700000|2023-10-19 18:55:00|4.56|3.36|4.54|3.34|4.57|3.37|4.49|3.29|0
1697742000000|2023-10-19 19:00:00|4.55|3.35|4.5|3.3|4.56|3.36|4.49|3.29|0
1697742300000|2023-10-19 19:05:00|4.49|3.29|4.52|3.32|4.53|3.33|4.49|3.29|0
1697742600000|2023-10-19 19:10:00|4.53|3.33|4.55|3.35|4.55|3.35|4.51|3.31|0
1697742900000|2023-10-19 19:15:00|4.56|3.36|4.54|3.34|4.59|3.39|4.54|3.34|0
1697743200000|2023-10-19 19:20:00|4.55|3.35|4.56|3.36|4.58|3.38|4.53|3.33|0
1697743500000|2023-10-19 19:25:00|4.57|3.37|4.6|3.4|4.61|3.41|4.46|3.26|0
1697743800000|2023-10-19 19:30:00|4.57|3.37|4.54|3.34|4.58|3.38|4.53|3.33|0
1697744100000|2023-10-19 19:35:00|4.55|3.35|4.57|3.37|4.57|3.37|4.53|3.33|0
1697744400000|2023-10-19 19:40:00|4.58|3.38|4.65|3.45|4.65|3.45|4.57|3.37|0
1697744700000|2023-10-19 19:45:00|4.66|3.46|4.57|3.37|4.66|3.46|4.57|3.37|0
1697745000000|2023-10-19 19:50:00|4.55|3.35|4.55|3.35|4.57|3.37|4.52|3.32|0
1697745300000|2023-10-19 19:55:00|4.56|3.36|4.59|3.39|4.59|3.39|4.55|3.35|0
1697745600000|2023-10-19 20:00:00|4.6|3.4|4.66|3.46|4.67|3.47|4.6|3.4|0
1697745900000|2023-10-19 20:05:00|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1697746200000|2023-10-19 20:10:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1697746500000|2023-10-19 20:15:00|4.86|3.26|4.83|3.23|4.86|3.26|4.83|3.23|0
1697746800000|2023-10-19 20:20:00|4.84|3.24|4.83|3.23|4.85|3.25|4.83|3.23|0
1697747100000|2023-10-19 20:25:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1697747400000|2023-10-19 20:30:00|4.83|3.23|4.84|3.24|4.85|3.25|4.83|3.23|0
1697747700000|2023-10-19 20:35:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1697748000000|2023-10-19 20:40:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1697748300000|2023-10-19 20:45:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1697748600000|2023-10-19 20:50:00|4.91|3.31|5|3.4|5|3.4|4.91|3.31|0
1697748900000|2023-10-19 20:55:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1697749800000|2023-10-19 21:10:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1697752800000|2023-10-19 22:00:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1697753100000|2023-10-19 22:05:00|5|3.4|5|3.4|5.03|3.43|4.99|3.39|0
1697753400000|2023-10-19 22:10:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1697753700000|2023-10-19 22:15:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1697754000000|2023-10-19 22:20:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1697754300000|2023-10-19 22:25:00|5.01|3.41|5.01|3.41|5.01|3.41|5.01|3.41|0
1697754600000|2023-10-19 22:30:00|5|3.4|5.01|3.41|5.01|3.41|5|3.4|0
1697754900000|2023-10-19 22:35:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1697755200000|2023-10-19 22:40:00|5.01|3.41|5.01|3.41|5.01|3.41|5.01|3.41|0
1697755500000|2023-10-19 22:45:00|5.02|3.42|5.02|3.42|5.02|3.42|5.01|3.41|0
1697756100000|2023-10-19 22:55:00|5.01|3.41|5.02|3.42|5.02|3.42|5.01|3.41|0
1697756400000|2023-10-19 23:00:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1697756700000|2023-10-19 23:05:00|5.02|3.42|5.03|3.43|5.04|3.44|5.02|3.42|0
1697757600000|2023-10-19 23:20:00|5.04|3.44|5.04|3.44|5.04|3.44|5.03|3.43|0
1697757900000|2023-10-19 23:25:00|5.03|3.43|5.02|3.42|5.03|3.43|5.02|3.42|0
1697758200000|2023-10-19 23:30:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1697758500000|2023-10-19 23:35:00|5.02|3.42|5.02|3.42|5.02|3.42|5.01|3.41|0
1697758800000|2023-10-19 23:40:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1697759100000|2023-10-19 23:45:00|5.02|3.42|5.02|3.42|5.02|3.42|5.01|3.41|0
1697759400000|2023-10-19 23:50:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1697759700000|2023-10-19 23:55:00|5.01|3.41|5|3.4|5.02|3.42|5|3.4|0
1697760000000|2023-10-20 00:00:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1697760300000|2023-10-20 00:05:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1697760600000|2023-10-20 00:10:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1697760900000|2023-10-20 00:15:00|5.03|3.43|5.1|3.5|5.1|3.5|5.02|3.42|0
1697761200000|2023-10-20 00:20:00|6.55|4.95|5.02|3.42|6.55|4.95|5.01|3.41|0
1697761500000|2023-10-20 00:25:00|5.01|3.41|5.02|3.42|5.02|3.42|5.01|3.41|0
1697761800000|2023-10-20 00:30:00|4.82|3.62|4.81|3.61|4.83|3.63|4.8|3.6|0
1697762100000|2023-10-20 00:35:00|4.8|3.6|5.8|4.6|6.15|4.95|4.79|3.59|0
1697762400000|2023-10-20 00:40:00|5.81|4.61|5.78|4.58|5.81|4.61|5.78|4.58|0
1697762700000|2023-10-20 00:45:00|5.79|4.59|5.82|4.62|5.82|4.62|5.78|4.58|0
1697763000000|2023-10-20 00:50:00|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1697763300000|2023-10-20 00:55:00|5.81|4.61|5.8|4.6|5.82|4.62|5.8|4.6|0
1697763600000|2023-10-20 01:00:00|5.81|4.61|5.8|4.6|5.81|4.61|5.79|4.59|0
1697763900000|2023-10-20 01:05:00|5.81|4.61|5.81|4.61|5.82|4.62|5.8|4.6|0
1697764200000|2023-10-20 01:10:00|5.82|4.62|5.85|4.65|5.86|4.66|5.82|4.62|0
1697764500000|2023-10-20 01:15:00|5.86|4.66|5.85|4.65|5.87|4.67|5.84|4.64|0
1697764800000|2023-10-20 01:20:00|5.84|4.64|5.85|4.65|5.85|4.65|5.84|4.64|0
1697765100000|2023-10-20 01:25:00|5.86|4.66|5.84|4.64|5.86|4.66|5.84|4.64|0
1697765400000|2023-10-20 01:30:00|5.85|4.65|5.84|4.64|5.86|4.66|5.84|4.64|0
1697765700000|2023-10-20 01:35:00|5.83|4.63|5.82|4.62|5.85|4.65|5.82|4.62|0
1697766000000|2023-10-20 01:40:00|5.81|4.61|5.82|4.62|5.83|4.63|5.81|4.61|0
1697766300000|2023-10-20 01:45:00|5.83|4.63|5.8|4.6|5.83|4.63|5.79|4.59|0
1697766600000|2023-10-20 01:50:00|5.81|4.61|5.8|4.6|5.81|4.61|5.79|4.59|0
1697766900000|2023-10-20 01:55:00|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1697767200000|2023-10-20 02:00:00|5.81|4.61|5.79|4.59|5.81|4.61|5.79|4.59|0
1697767500000|2023-10-20 02:05:00|5.78|4.58|5.79|4.59|5.79|4.59|5.78|4.58|0
1697767800000|2023-10-20 02:10:00|5.8|4.6|5.8|4.6|5.8|4.6|5.79|4.59|0
1697768100000|2023-10-20 02:15:00|5.79|4.59|5.8|4.6|5.8|4.6|5.79|4.59|0
1697768400000|2023-10-20 02:20:00|5.79|4.59|5.79|4.59|5.8|4.6|5.78|4.58|0
1697768700000|2023-10-20 02:25:00|5.8|4.6|5.79|4.59|5.8|4.6|5.79|4.59|0
1697769000000|2023-10-20 02:30:00|5.78|4.58|5.78|4.58|5.79|4.59|5.77|4.57|0
1697769300000|2023-10-20 02:35:00|5.77|4.57|5.76|4.56|5.78|4.58|5.76|4.56|0
1697769600000|2023-10-20 02:40:00|5.77|4.57|5.76|4.56|5.77|4.57|5.75|4.55|0
1697769900000|2023-10-20 02:45:00|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1697770200000|2023-10-20 02:50:00|5.76|4.56|5.75|4.55|5.76|4.56|5.75|4.55|0
1697770500000|2023-10-20 02:55:00|5.76|4.56|5.74|4.54|5.76|4.56|5.74|4.54|0
1697770800000|2023-10-20 03:00:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1697771700000|2023-10-20 03:15:00|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1697772000000|2023-10-20 03:20:00|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1697772300000|2023-10-20 03:25:00|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1697772600000|2023-10-20 03:30:00|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1697772900000|2023-10-20 03:35:00|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1697773200000|2023-10-20 03:40:00|5.77|4.57|5.77|4.57|5.77|4.57|5.76|4.56|0
1697773500000|2023-10-20 03:45:00|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1697773800000|2023-10-20 03:50:00|5.77|4.57|5.76|4.56|5.77|4.57|5.76|4.56|0
1697774400000|2023-10-20 04:00:00|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1697774700000|2023-10-20 04:05:00|5.76|4.56|5.76|4.56|5.76|4.56|5.75|4.55|0
1697775000000|2023-10-20 04:10:00|5.77|4.57|5.76|4.56|5.77|4.57|5.76|4.56|0
1697775300000|2023-10-20 04:15:00|5.77|4.57|5.76|4.56|5.77|4.57|5.76|4.56|0
1697775600000|2023-10-20 04:20:00|5.75|4.55|5.75|4.55|5.76|4.56|5.75|4.55|0
1697776200000|2023-10-20 04:30:00|5.74|4.54|5.74|4.54|5.75|4.55|5.74|4.54|0
1697776500000|2023-10-20 04:35:00|5.66|4.46|5.66|4.46|5.66|4.46|5.66|4.46|0
1697777100000|2023-10-20 04:45:00|5.67|4.47|5.68|4.48|5.68|4.48|5.66|4.46|0
1697777400000|2023-10-20 04:50:00|5.67|4.47|5.66|4.46|5.67|4.47|5.66|4.46|0
1697777700000|2023-10-20 04:55:00|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1697778000000|2023-10-20 05:00:00|5.68|4.48|5.68|4.48|5.68|4.48|5.67|4.47|0
1697778300000|2023-10-20 05:05:00|5.69|4.49|5.68|4.48|5.69|4.49|5.67|4.47|0
1697778900000|2023-10-20 05:15:00|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1697779200000|2023-10-20 05:20:00|5.68|4.48|5.7|4.5|5.83|4.63|5.68|4.48|0
1697779500000|2023-10-20 05:25:00|5.71|4.51|5.7|4.5|5.71|4.51|5.7|4.5|0
1697779800000|2023-10-20 05:30:00|5.69|4.49|5.7|4.5|5.7|4.5|5.69|4.49|0
1697780100000|2023-10-20 05:35:00|5.71|4.51|5.73|4.53|5.73|4.53|5.71|4.51|0
1697780400000|2023-10-20 05:40:00|5.74|4.54|5.73|4.53|5.74|4.54|5.73|4.53|0
1697780700000|2023-10-20 05:45:00|5.72|4.52|5.72|4.52|5.73|4.53|5.72|4.52|0
1697781000000|2023-10-20 05:50:00|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1697781300000|2023-10-20 05:55:00|5.72|4.52|5.73|4.53|5.73|4.53|5.72|4.52|0
1697781600000|2023-10-20 06:00:00|5.74|4.54|5.76|4.56|5.76|4.56|5.73|4.53|0
1697781900000|2023-10-20 06:05:00|5.75|4.55|5.74|4.54|5.76|4.56|5.73|4.53|0
1697782200000|2023-10-20 06:10:00|5.75|4.55|5.75|4.55|5.76|4.56|5.74|4.54|0
1697782500000|2023-10-20 06:15:00|5.76|4.56|5.77|4.57|5.78|4.58|5.76|4.56|0
1697782800000|2023-10-20 06:20:00|5.78|4.58|5.82|4.62|5.82|4.62|5.77|4.57|0
1697783100000|2023-10-20 06:25:00|5.81|4.61|5.81|4.61|5.82|4.62|5.8|4.6|0
1697783400000|2023-10-20 06:30:00|5.8|4.6|5.81|4.61|5.82|4.62|5.8|4.6|0
1697783700000|2023-10-20 06:35:00|5.8|4.6|5.78|4.58|5.8|4.6|5.78|4.58|0
1697784000000|2023-10-20 06:40:00|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1697784300000|2023-10-20 06:45:00|5.79|4.59|5.8|4.6|5.81|4.61|5.57|4.37|0
1697784600000|2023-10-20 06:50:00|5.79|4.59|5.79|4.59|5.81|4.61|5.79|4.59|0
1697784900000|2023-10-20 06:55:00|5.8|4.6|5.77|4.57|5.8|4.6|5.77|4.57|0
1697785200000|2023-10-20 07:00:00|5.78|4.58|5.82|4.62|5.83|4.63|5.78|4.58|0
1697785500000|2023-10-20 07:05:00|5.81|4.61|5.84|4.64|5.85|4.65|5.79|4.59|0
1697785800000|2023-10-20 07:10:00|5.85|4.65|5.82|4.62|5.85|4.65|5.8|4.6|0
1697786100000|2023-10-20 07:15:00|5.83|4.63|5.83|4.63|5.85|4.65|5.81|4.61|0
1697786400000|2023-10-20 07:20:00|5.82|4.62|5.82|4.62|5.85|4.65|5.82|4.62|0
1697786700000|2023-10-20 07:25:00|5.83|4.63|5.82|4.62|5.84|4.64|5.82|4.62|0
1697787000000|2023-10-20 07:30:00|5.83|4.63|5.79|4.59|5.84|4.64|5.78|4.58|0
1697787300000|2023-10-20 07:35:00|5.78|4.58|5.24|4.04|5.79|4.59|5.23|4.03|0
1697787600000|2023-10-20 07:40:00|5.25|4.05|5.26|4.06|5.27|4.07|5.24|4.04|0
1697787900000|2023-10-20 07:45:00|5.27|4.07|5.23|4.03|5.27|4.07|5.22|4.02|0
1697788200000|2023-10-20 07:50:00|5.22|4.02|5.22|4.02|5.33|4.13|5.2|4|0
1697788500000|2023-10-20 07:55:00|5.23|4.03|5.23|4.03|5.23|4.03|5.21|4.01|0
1697788800000|2023-10-20 08:00:00|5.24|4.04|5.22|4.02|5.28|4.08|5.22|4.02|0
1697789100000|2023-10-20 08:05:00|5.23|4.03|5.25|4.05|5.25|4.05|5.21|4.01|0
1697789400000|2023-10-20 08:10:00|5.24|4.04|5.21|4.01|5.24|4.04|5.21|4.01|0
1697789700000|2023-10-20 08:15:00|5.22|4.02|5.21|4.01|5.23|4.03|5.21|4.01|0
1697790000000|2023-10-20 08:20:00|5.22|4.02|5.16|3.96|5.22|4.02|5.15|3.95|0
1697790300000|2023-10-20 08:25:00|5.15|3.95|5.14|3.94|5.15|3.95|5.13|3.93|0
1697790600000|2023-10-20 08:30:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1697790900000|2023-10-20 08:35:00|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1697791200000|2023-10-20 08:40:00|5.13|3.93|5.12|3.92|5.13|3.93|5.11|3.91|0
1697791500000|2023-10-20 08:45:00|5.11|3.91|5.11|3.91|5.12|3.92|5.1|3.9|0
1697791800000|2023-10-20 08:50:00|5.12|3.92|5.15|3.95|5.15|3.95|5.11|3.91|0
1697792100000|2023-10-20 08:55:00|5.16|3.96|5.14|3.94|5.16|3.96|5.13|3.93|0
1697792400000|2023-10-20 09:00:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1697792700000|2023-10-20 09:05:00|5.16|3.96|5.16|3.96|5.16|3.96|5.15|3.95|0
1697793000000|2023-10-20 09:10:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1697793300000|2023-10-20 09:15:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1697793600000|2023-10-20 09:20:00|5.14|3.94|5.18|3.98|5.19|3.99|5.14|3.94|0
1697793900000|2023-10-20 09:25:00|5.17|3.97|5.21|4.01|5.22|4.02|5.17|3.97|0
1697794200000|2023-10-20 09:30:00|5.22|4.02|5.22|4.02|5.24|4.04|5.16|3.96|0
1697794500000|2023-10-20 09:35:00|5.21|4.01|5.22|4.02|5.23|4.03|5.21|4.01|0
1697794800000|2023-10-20 09:40:00|5.23|4.03|5.23|4.03|5.24|4.04|5.22|4.02|0
1697795100000|2023-10-20 09:45:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1697795400000|2023-10-20 09:50:00|5.23|4.03|5.2|4|5.23|4.03|5.19|3.99|0
1697795700000|2023-10-20 09:55:00|5.19|3.99|5.21|4.01|5.21|4.01|5.19|3.99|0
1697796000000|2023-10-20 10:00:00|5.22|4.02|5.21|4.01|5.22|4.02|5.2|4|0
1697796300000|2023-10-20 10:05:00|5.2|4|5.2|4|5.22|4.02|5.2|4|0
1697796600000|2023-10-20 10:10:00|5.21|4.01|5.23|4.03|5.23|4.03|5.2|4|0
1697796900000|2023-10-20 10:15:00|5.22|4.02|5.22|4.02|5.24|4.04|5.22|4.02|0
1697797200000|2023-10-20 10:20:00|5.23|4.03|5.24|4.04|5.25|4.05|5.22|4.02|0
1697797500000|2023-10-20 10:25:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1697797800000|2023-10-20 10:30:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1697798100000|2023-10-20 10:35:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1697798400000|2023-10-20 10:40:00|5.21|4.01|5.23|4.03|5.24|4.04|5.21|4.01|0
1697798700000|2023-10-20 10:45:00|5.24|4.04|5.23|4.03|5.25|4.05|5.23|4.03|0
1697799000000|2023-10-20 10:50:00|5.22|4.02|5.23|4.03|5.23|4.03|5.21|4.01|0
1697799300000|2023-10-20 10:55:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1697799600000|2023-10-20 11:00:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1697799900000|2023-10-20 11:05:00|5.24|4.04|5.2|4|5.24|4.04|5.19|3.99|0
1697800200000|2023-10-20 11:10:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1697800500000|2023-10-20 11:15:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1697800800000|2023-10-20 11:20:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1697801100000|2023-10-20 11:25:00|5.19|3.99|5.11|3.91|5.19|3.99|5.11|3.91|0
1697801400000|2023-10-20 11:30:00|5.12|3.92|5.13|3.93|5.13|3.93|5.11|3.91|0
1697801700000|2023-10-20 11:35:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1697802000000|2023-10-20 11:40:00|5.12|3.92|5.13|3.93|5.15|3.95|5.11|3.91|0
1697802300000|2023-10-20 11:45:00|5.14|3.94|5.12|3.92|5.14|3.94|5.11|3.91|0
1697802600000|2023-10-20 11:50:00|5.13|3.93|5.11|3.91|5.13|3.93|5.1|3.9|0
1697802900000|2023-10-20 11:55:00|5.1|3.9|5.09|3.89|5.1|3.9|5.07|3.87|0
1697803200000|2023-10-20 12:00:00|5.08|3.88|5.11|3.91|5.12|3.92|5.08|3.88|0
1697803500000|2023-10-20 12:05:00|5.12|3.92|5.13|3.93|5.14|3.94|5.11|3.91|0
1697803800000|2023-10-20 12:10:00|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1697804100000|2023-10-20 12:15:00|5.15|3.95|5.17|3.97|5.17|3.97|5.15|3.95|0
1697804400000|2023-10-20 12:20:00|5.16|3.96|5.24|4.04|5.24|4.04|5.16|3.96|0
1697804700000|2023-10-20 12:25:00|5.25|4.05|5.25|4.05|5.27|4.07|5.23|4.03|0
1697805000000|2023-10-20 12:30:00|5.24|4.04|5.22|4.02|5.24|4.04|5.22|4.02|0
1697805300000|2023-10-20 12:35:00|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1697805600000|2023-10-20 12:40:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1697805900000|2023-10-20 12:45:00|5.2|4|5.19|3.99|5.21|4.01|5.18|3.98|0
1697806200000|2023-10-20 12:50:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1697806500000|2023-10-20 12:55:00|5.2|4|5.21|4.01|5.22|4.02|5.19|3.99|0
1697806800000|2023-10-20 13:00:00|5.2|4|5.19|3.99|5.21|4.01|5.17|3.97|0
1697807100000|2023-10-20 13:05:00|5.2|4|5.19|3.99|5.2|4|3.63|2.43|0
1697807400000|2023-10-20 13:10:00|5.18|3.98|5.18|3.98|5.2|4|5.18|3.98|0
1697807700000|2023-10-20 13:15:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1697808000000|2023-10-20 13:20:00|5.16|3.96|5.13|3.93|5.18|3.98|5.13|3.93|0
1697808300000|2023-10-20 13:25:00|5.14|3.94|5.13|3.93|5.17|3.97|5.12|3.92|0
1697808600000|2023-10-20 13:30:00|5.14|3.94|5.14|3.94|5.18|3.98|5.12|3.92|0
1697808900000|2023-10-20 13:35:00|5.15|3.95|5.13|3.93|5.15|3.95|5.1|3.9|0
1697809200000|2023-10-20 13:40:00|5.14|3.94|5.14|3.94|5.15|3.95|5.07|3.87|0
1697809500000|2023-10-20 13:45:00|5.13|3.93|5.06|3.86|5.16|3.96|5.03|3.83|0
1697809800000|2023-10-20 13:50:00|5.07|3.87|5.12|3.92|5.17|3.97|5.06|3.86|0
1697810100000|2023-10-20 13:55:00|5.11|3.91|5.14|3.94|5.16|3.96|5.1|3.9|0
1697810400000|2023-10-20 14:00:00|5.15|3.95|4.98|3.78|5.15|3.95|3.78|2.58|0
1697810700000|2023-10-20 14:05:00|4.97|3.77|5.06|3.86|5.09|3.89|4.97|3.77|0
1697811000000|2023-10-20 14:10:00|5.07|3.87|5.13|3.93|5.14|3.94|4.95|3.75|0
1697811300000|2023-10-20 14:15:00|5.14|3.94|5.13|3.93|5.15|3.95|5.09|3.89|0
1697811600000|2023-10-20 14:20:00|5.14|3.94|5.15|3.95|5.16|3.96|5.11|3.91|0
1697811900000|2023-10-20 14:25:00|5.14|3.94|5.17|3.97|5.18|3.98|5.14|3.94|0
1697812200000|2023-10-20 14:30:00|5.18|3.98|5.17|3.97|5.23|4.03|5.16|3.96|0
1697812500000|2023-10-20 14:35:00|5.16|3.96|5.16|3.96|5.22|4.02|5.14|3.94|0
1697812800000|2023-10-20 14:40:00|5.15|3.95|5.19|3.99|5.19|3.99|5.15|3.95|0
1697813100000|2023-10-20 14:45:00|5.2|4|5.14|3.94|5.2|4|5.14|3.94|0
1697813400000|2023-10-20 14:50:00|5.15|3.95|5.18|3.98|5.19|3.99|5.14|3.94|0
1697813700000|2023-10-20 14:55:00|5.19|3.99|5.22|4.02|5.23|4.03|5.18|3.98|0
1697814000000|2023-10-20 15:00:00|5.21|4.01|5.17|3.97|5.21|4.01|5.17|3.97|0
1697814300000|2023-10-20 15:05:00|5.16|3.96|5.17|3.97|5.18|3.98|5.15|3.95|0
1697814600000|2023-10-20 15:10:00|5.18|3.98|5.18|3.98|5.2|4|5.16|3.96|0
1697814900000|2023-10-20 15:15:00|5.17|3.97|5.15|3.95|5.22|4.02|5.08|3.88|0
1697815200000|2023-10-20 15:20:00|5.14|3.94|5.17|3.97|5.18|3.98|5.14|3.94|0
1697815500000|2023-10-20 15:25:00|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1697815800000|2023-10-20 15:30:00|5.17|3.97|5.19|3.99|5.2|4|5.17|3.97|0
1697816100000|2023-10-20 15:35:00|5.18|3.98|5.15|3.95|5.19|3.99|5.14|3.94|0
1697816400000|2023-10-20 15:40:00|5.16|3.96|5.16|3.96|5.17|3.97|5.13|3.93|0
1697816700000|2023-10-20 15:45:00|5.15|3.95|5.1|3.9|5.16|3.96|5.09|3.89|0
1697817000000|2023-10-20 15:50:00|5.09|3.89|5.08|3.88|5.11|3.91|5.08|3.88|0
1697817300000|2023-10-20 15:55:00|5.07|3.87|5.06|3.86|5.07|3.87|5.03|3.83|0
1697817600000|2023-10-20 16:00:00|5.05|3.85|5.1|3.9|5.11|3.91|5.05|3.85|0
1697817900000|2023-10-20 16:05:00|5.11|3.91|5.14|3.94|5.14|3.94|5.09|3.89|0
1697818200000|2023-10-20 16:10:00|5.13|3.93|5.15|3.95|5.16|3.96|5.13|3.93|0
1697818500000|2023-10-20 16:15:00|5.16|3.96|5.11|3.91|5.16|3.96|5.11|3.91|0
1697818800000|2023-10-20 16:20:00|5.1|3.9|5.04|3.84|5.11|3.91|5.03|3.83|0
1697819100000|2023-10-20 16:25:00|5.05|3.85|5.03|3.83|5.13|3.93|5.01|3.81|0
1697819400000|2023-10-20 16:30:00|5.02|3.82|4.98|3.78|5.03|3.83|4.97|3.77|0
1697819700000|2023-10-20 16:35:00|4.97|3.77|4.96|3.76|4.99|3.79|4.94|3.74|0
1697820000000|2023-10-20 16:40:00|4.97|3.77|5|3.8|5|3.8|4.97|3.77|0
1697820300000|2023-10-20 16:45:00|4.99|3.79|4.94|3.74|4.99|3.79|4.94|3.74|0
1697820600000|2023-10-20 16:50:00|4.95|3.75|4.91|3.71|5.06|3.86|4.9|3.7|0
1697820900000|2023-10-20 16:55:00|4.9|3.7|4.86|3.66|4.91|3.71|4.84|3.64|0
1697821200000|2023-10-20 17:00:00|4.85|3.65|4.9|3.7|4.91|3.71|4.85|3.65|0
1697821500000|2023-10-20 17:05:00|4.91|3.71|4.95|3.75|4.96|3.76|4.91|3.71|0
1697821800000|2023-10-20 17:10:00|4.96|3.76|4.93|3.73|4.96|3.76|4.93|3.73|0
1697822100000|2023-10-20 17:15:00|4.94|3.74|4.82|3.62|4.95|3.75|4.81|3.61|0
1697822400000|2023-10-20 17:20:00|4.83|3.63|4.84|3.64|4.87|3.67|4.82|3.62|0
1697822700000|2023-10-20 17:25:00|4.85|3.65|4.86|3.66|4.88|3.68|4.84|3.64|0
1697823000000|2023-10-20 17:30:00|4.85|3.65|4.86|3.66|4.89|3.69|4.85|3.65|0
1697823300000|2023-10-20 17:35:00|4.87|3.67|4.88|3.68|4.88|3.68|4.85|3.65|0
1697823600000|2023-10-20 17:40:00|4.89|3.69|4.84|3.64|4.89|3.69|4.82|3.62|0
1697823900000|2023-10-20 17:45:00|4.85|3.65|4.9|3.7|4.9|3.7|4.84|3.64|0
1697824200000|2023-10-20 17:50:00|4.89|3.69|4.89|3.69|4.93|3.73|4.87|3.67|0
1697824500000|2023-10-20 17:55:00|4.9|3.7|4.86|3.66|4.9|3.7|4.86|3.66|0
1697824800000|2023-10-20 18:00:00|4.87|3.67|4.88|3.68|4.89|3.69|4.85|3.65|0
1697825100000|2023-10-20 18:05:00|4.87|3.67|4.88|3.68|4.91|3.71|4.87|3.67|0
1697825400000|2023-10-20 18:10:00|4.87|3.67|4.95|3.75|4.95|3.75|4.87|3.67|0
1697825700000|2023-10-20 18:15:00|4.94|3.74|4.98|3.78|5.01|3.81|4.94|3.74|0
1697826000000|2023-10-20 18:20:00|4.99|3.79|4.99|3.79|4.99|3.79|4.97|3.77|0
1697826300000|2023-10-20 18:25:00|4.98|3.78|5|3.8|5.01|3.81|4.98|3.78|0
1697826600000|2023-10-20 18:30:00|5.01|3.81|4.97|3.77|5.03|3.83|4.97|3.77|0
1697826900000|2023-10-20 18:35:00|4.98|3.78|4.99|3.79|5|3.8|4.94|3.74|0
1697827200000|2023-10-20 18:40:00|5|3.8|4.99|3.79|5.04|3.84|4.99|3.79|0
1697827500000|2023-10-20 18:45:00|4.98|3.78|4.99|3.79|5.01|3.81|4.97|3.77|0
1697827800000|2023-10-20 18:50:00|5|3.8|4.91|3.71|5.01|3.81|4.86|3.66|0
1697828100000|2023-10-20 18:55:00|4.9|3.7|4.92|3.72|4.93|3.73|4.87|3.67|0
1697828400000|2023-10-20 19:00:00|4.93|3.73|4.92|3.72|4.93|3.73|4.88|3.68|0
1697828700000|2023-10-20 19:05:00|4.91|3.71|4.95|3.75|4.95|3.75|4.89|3.69|0
1697829000000|2023-10-20 19:10:00|4.94|3.74|4.94|3.74|4.98|3.78|4.93|3.73|0
1697829300000|2023-10-20 19:15:00|4.95|3.75|4.88|3.68|4.96|3.76|4.88|3.68|0
1697829600000|2023-10-20 19:20:00|4.89|3.69|4.96|3.76|4.97|3.77|4.89|3.69|0
1697829900000|2023-10-20 19:25:00|4.97|3.77|4.94|3.74|5|3.8|4.94|3.74|0
1697830200000|2023-10-20 19:30:00|4.93|3.73|4.94|3.74|4.95|3.75|4.92|3.72|0
1697830500000|2023-10-20 19:35:00|4.95|3.75|4.95|3.75|4.98|3.78|4.93|3.73|0
1697830800000|2023-10-20 19:40:00|4.96|3.76|5.02|3.82|5.02|3.82|4.96|3.76|0
1697831100000|2023-10-20 19:45:00|5.03|3.83|4.99|3.79|5.03|3.83|4.98|3.78|0
1697831400000|2023-10-20 19:50:00|5|3.8|5.05|3.85|5.05|3.85|5|3.8|0
1697831700000|2023-10-20 19:55:00|5.04|3.84|5.05|3.85|5.05|3.85|5|3.8|0
1697832000000|2023-10-20 20:00:00|5.08|3.88|5.07|3.87|5.08|3.88|5.06|3.86|0
1697832300000|2023-10-20 20:05:00|5.06|3.86|5.13|3.93|5.14|3.94|4.89|3.69|0
1697832600000|2023-10-20 20:10:00|5.14|3.94|5.14|3.94|5.14|3.94|5.13|3.93|0
1698027900000|2023-10-23 02:25:00|4.93|3.73|6.01|4.81|6.01|4.81|4.93|3.73|0
1698028200000|2023-10-23 02:30:00|6|4.8|6|4.8|6|4.8|6|4.8|0
1698028500000|2023-10-23 02:35:00|6.01|4.81|6.01|4.81|6.01|4.81|6|4.8|0
1698029100000|2023-10-23 02:45:00|5.9|4.7|6.06|4.86|6.06|4.86|5.9|4.7|0
1698029400000|2023-10-23 02:50:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1698029700000|2023-10-23 02:55:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1698030000000|2023-10-23 03:00:00|6.05|4.85|6.04|4.84|6.05|4.85|6.03|4.83|0
1698030300000|2023-10-23 03:05:00|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1698030600000|2023-10-23 03:10:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698030900000|2023-10-23 03:15:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1698031200000|2023-10-23 03:20:00|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1698031800000|2023-10-23 03:30:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1698032100000|2023-10-23 03:35:00|6.02|4.82|6.03|4.83|6.03|4.83|6.01|4.81|0
1698032400000|2023-10-23 03:40:00|6.02|4.82|6.01|4.81|6.03|4.83|6.01|4.81|0
1698032700000|2023-10-23 03:45:00|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1698033000000|2023-10-23 03:50:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698033300000|2023-10-23 03:55:00|6.01|4.81|6.02|4.82|6.02|4.82|6|4.8|0
1698033600000|2023-10-23 04:00:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698033900000|2023-10-23 04:05:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698034200000|2023-10-23 04:10:00|6|4.8|6|4.8|6.01|4.81|5.99|4.79|0
1698034800000|2023-10-23 04:20:00|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1698035400000|2023-10-23 04:30:00|5.99|4.79|5.99|4.79|6|4.8|5.99|4.79|0
1698035700000|2023-10-23 04:35:00|6|4.8|6.01|4.81|6.01|4.81|5.99|4.79|0
1698036000000|2023-10-23 04:40:00|6.02|4.82|6.01|4.81|6.02|4.82|5.99|4.79|0
1698036300000|2023-10-23 04:45:00|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1698036600000|2023-10-23 04:50:00|5.94|4.74|5.94|4.74|5.95|4.75|5.94|4.74|0
1698036900000|2023-10-23 04:55:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1698037200000|2023-10-23 05:00:00|5.93|4.73|5.93|4.73|5.94|4.74|5.93|4.73|0
1698037500000|2023-10-23 05:05:00|5.92|4.72|5.93|4.73|5.93|4.73|5.91|4.71|0
1698037800000|2023-10-23 05:10:00|5.94|4.74|5.94|4.74|5.94|4.74|5.93|4.73|0
1698038100000|2023-10-23 05:15:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1698038400000|2023-10-23 05:20:00|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1698038700000|2023-10-23 05:25:00|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1698039000000|2023-10-23 05:30:00|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1698039300000|2023-10-23 05:35:00|5.92|4.72|5.9|4.7|5.92|4.72|5.9|4.7|0
1698039600000|2023-10-23 05:40:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1698039900000|2023-10-23 05:45:00|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1698040200000|2023-10-23 05:50:00|5.9|4.7|5.92|4.72|5.92|4.72|5.9|4.7|0
1698040500000|2023-10-23 05:55:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1698040800000|2023-10-23 06:00:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1698041100000|2023-10-23 06:05:00|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1698041400000|2023-10-23 06:10:00|5.92|4.72|5.93|4.73|5.93|4.73|5.92|4.72|0
1698041700000|2023-10-23 06:15:00|5.94|4.74|5.94|4.74|5.94|4.74|5.93|4.73|0
1698042000000|2023-10-23 06:20:00|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1698042300000|2023-10-23 06:25:00|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1698042600000|2023-10-23 06:30:00|6.04|4.84|5.01|3.81|6.04|4.84|5.01|3.81|0
1698043200000|2023-10-23 06:40:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1698043500000|2023-10-23 06:45:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1698043800000|2023-10-23 06:50:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1698044100000|2023-10-23 06:55:00|5.02|3.82|5.03|3.83|5.03|3.83|5.01|3.81|0
1698044400000|2023-10-23 07:00:00|5.04|3.84|5.03|3.83|5.06|3.86|5.03|3.83|0
1698044700000|2023-10-23 07:05:00|5.04|3.84|5.05|3.85|5.05|3.85|5.03|3.83|0
1698045000000|2023-10-23 07:10:00|5.06|3.86|5.07|3.87|5.07|3.87|5.05|3.85|0
1698045300000|2023-10-23 07:15:00|5.08|3.88|5.08|3.88|5.09|3.89|5.06|3.86|0
1698045600000|2023-10-23 07:20:00|5.07|3.87|5.08|3.88|5.1|3.9|5.05|3.85|0
1698045900000|2023-10-23 07:25:00|5.09|3.89|5.1|3.9|5.1|3.9|5.07|3.87|0
1698046200000|2023-10-23 07:30:00|5.11|3.91|5.13|3.93|5.13|3.93|5.1|3.9|0
1698046500000|2023-10-23 07:35:00|5.12|3.92|5.14|3.94|5.14|3.94|5.11|3.91|0
1698046800000|2023-10-23 07:40:00|5.15|3.95|5.17|3.97|5.19|3.99|4.99|3.79|0
1698047100000|2023-10-23 07:45:00|5.16|3.96|5.13|3.93|5.17|3.97|5.13|3.93|0
1698047400000|2023-10-23 07:50:00|5.14|3.94|5.18|3.98|5.18|3.98|5.13|3.93|0
1698047700000|2023-10-23 07:55:00|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1698048000000|2023-10-23 08:00:00|5.18|3.98|5.2|4|5.21|4.01|5.18|3.98|0
1698048300000|2023-10-23 08:05:00|5.19|3.99|5.15|3.95|5.2|4|5.14|3.94|0
1698048600000|2023-10-23 08:10:00|5.16|3.96|5.13|3.93|5.16|3.96|5.12|3.92|0
1698048900000|2023-10-23 08:15:00|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1698049200000|2023-10-23 08:20:00|5.12|3.92|5.12|3.92|5.14|3.94|5.11|3.91|0
1698049500000|2023-10-23 08:25:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1698049800000|2023-10-23 08:30:00|5.14|3.94|5.15|3.95|5.17|3.97|5.13|3.93|0
1698050100000|2023-10-23 08:35:00|5.14|3.94|5.13|3.93|5.17|3.97|5.11|3.91|0
1698050400000|2023-10-23 08:40:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1698050700000|2023-10-23 08:45:00|5.15|3.95|5.14|3.94|5.15|3.95|5.12|3.92|0
1698051000000|2023-10-23 08:50:00|5.13|3.93|5.15|3.95|5.17|3.97|5.13|3.93|0
1698051300000|2023-10-23 08:55:00|5.16|3.96|5.16|3.96|5.17|3.97|5.14|3.94|0
1698051600000|2023-10-23 09:00:00|5.17|3.97|5.2|4|5.21|4.01|5.17|3.97|0
1698051900000|2023-10-23 09:05:00|5.21|4.01|5.23|4.03|5.23|4.03|5.2|4|0
1698052200000|2023-10-23 09:10:00|5.24|4.04|5.3|4.1|5.3|4.1|5.11|3.91|0
1698052500000|2023-10-23 09:15:00|5.29|4.09|5.27|4.07|5.3|4.1|5.25|4.05|0
1698052800000|2023-10-23 09:20:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1698053100000|2023-10-23 09:25:00|5.29|4.09|5.34|4.14|5.34|4.14|5.28|4.08|0
1698053400000|2023-10-23 09:30:00|5.33|4.13|5.39|4.19|5.41|4.21|5.33|4.13|0
1698053700000|2023-10-23 09:35:00|5.38|4.18|5.42|4.22|5.43|4.23|5.38|4.18|0
1698054000000|2023-10-23 09:40:00|5.43|4.23|5.22|4.02|5.44|4.24|5.21|4.01|0
1698054300000|2023-10-23 09:45:00|5.36|4.16|5.46|4.26|5.48|4.28|5.36|4.16|0
1698054600000|2023-10-23 09:50:00|5.45|4.25|5.44|4.24|5.46|4.26|5.44|4.24|0
1698054900000|2023-10-23 09:55:00|5.45|4.25|5.47|4.27|5.48|4.28|5.43|4.23|0
1698055200000|2023-10-23 10:00:00|5.46|4.26|5.41|4.21|5.47|4.27|5.41|4.21|0
1698055500000|2023-10-23 10:05:00|5.42|4.22|5.42|4.22|5.43|4.23|5.41|4.21|0
1698055800000|2023-10-23 10:10:00|5.41|4.21|5.43|4.23|5.44|4.24|5.41|4.21|0
1698056100000|2023-10-23 10:15:00|5.44|4.24|5.43|4.23|5.44|4.24|5.4|4.2|0
1698056400000|2023-10-23 10:20:00|5.42|4.22|5.42|4.22|5.43|4.23|5.41|4.21|0
1698056700000|2023-10-23 10:25:00|5.41|4.21|5.42|4.22|5.49|4.29|5.4|4.2|0
1698057000000|2023-10-23 10:30:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1698057300000|2023-10-23 10:35:00|5.41|4.21|5.39|4.19|5.41|4.21|5.38|4.18|0
1698057600000|2023-10-23 10:40:00|5.38|4.18|5.37|4.17|5.4|4.2|5.37|4.17|0
1698057900000|2023-10-23 10:45:00|5.38|4.18|5.36|4.16|5.43|4.23|5.35|4.15|0
1698058200000|2023-10-23 10:50:00|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1698058500000|2023-10-23 10:55:00|5.37|4.17|5.35|4.15|5.37|4.17|5.35|4.15|0
1698058800000|2023-10-23 11:00:00|5.34|4.14|5.36|4.16|5.37|4.17|5.34|4.14|0
1698059100000|2023-10-23 11:05:00|5.35|4.15|5.37|4.17|5.37|4.17|5.34|4.14|0
1698059400000|2023-10-23 11:10:00|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1698059700000|2023-10-23 11:15:00|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1698060000000|2023-10-23 11:20:00|5.34|4.14|5.35|4.15|5.35|4.15|5.33|4.13|0
1698060300000|2023-10-23 11:25:00|5.36|4.16|5.34|4.14|5.36|4.16|5.33|4.13|0
1698060600000|2023-10-23 11:30:00|5.33|4.13|5.34|4.14|5.36|4.16|5.33|4.13|0
1698060900000|2023-10-23 11:35:00|5.35|4.15|5.29|4.09|5.35|4.15|5.29|4.09|0
1698061200000|2023-10-23 11:40:00|5.28|4.08|5.19|3.99|5.34|4.14|5.18|3.98|0
1698061500000|2023-10-23 11:45:00|5.18|3.98|5.21|4.01|5.21|4.01|5.18|3.98|0
1698061800000|2023-10-23 11:50:00|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1698062100000|2023-10-23 11:55:00|5.2|4|5.24|4.04|5.25|4.05|5.2|4|0
1698062400000|2023-10-23 12:00:00|5.23|4.03|5.25|4.05|5.27|4.07|5.22|4.02|0
1698062700000|2023-10-23 12:05:00|5.24|4.04|5.26|4.06|5.28|4.08|5.24|4.04|0
1698063000000|2023-10-23 12:10:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1698063300000|2023-10-23 12:15:00|5.27|4.07|5.21|4.01|5.27|4.07|5.2|4|0
1698063600000|2023-10-23 12:20:00|5.2|4|5.2|4|5.2|4|5.19|3.99|0
1698063900000|2023-10-23 12:25:00|5.19|3.99|5.19|3.99|5.2|4|5.15|3.95|0
1698064200000|2023-10-23 12:30:00|5.2|4|5.19|3.99|5.21|4.01|5.18|3.98|0
1698064500000|2023-10-23 12:35:00|5.2|4|5.16|3.96|5.2|4|5.16|3.96|0
1698064800000|2023-10-23 12:40:00|5.17|3.97|5.18|3.98|5.18|3.98|5.16|3.96|0
1698065100000|2023-10-23 12:45:00|5.17|3.97|5.2|4|5.21|4.01|5.17|3.97|0
1698065400000|2023-10-23 12:50:00|5.21|4.01|5.21|4.01|5.22|4.02|5.19|3.99|0
1698065700000|2023-10-23 12:55:00|5.22|4.02|5.22|4.02|5.22|4.02|5.2|4|0
1698066000000|2023-10-23 13:00:00|5.21|4.01|5.19|3.99|5.21|4.01|5.19|3.99|0
1698066300000|2023-10-23 13:05:00|5.18|3.98|5.14|3.94|5.19|3.99|5.12|3.92|0
1698066600000|2023-10-23 13:10:00|5.15|3.95|5.15|3.95|5.16|3.96|5.13|3.93|0
1698066900000|2023-10-23 13:15:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1698067200000|2023-10-23 13:20:00|5.17|3.97|5.16|3.96|5.19|3.99|5.16|3.96|0
1698067500000|2023-10-23 13:25:00|5.17|3.97|5.14|3.94|5.18|3.98|5.14|3.94|0
1698067800000|2023-10-23 13:30:00|5.15|3.95|5.17|3.97|5.18|3.98|5.1|3.9|0
1698068100000|2023-10-23 13:35:00|5.18|3.98|5.22|4.02|5.24|4.04|5.18|3.98|0
1698068400000|2023-10-23 13:40:00|5.23|4.03|5.29|4.09|5.31|4.11|5.23|4.03|0
1698068700000|2023-10-23 13:45:00|5.3|4.1|5.13|3.93|5.3|4.1|5.12|3.92|0
1698069000000|2023-10-23 13:50:00|5.12|3.92|5.06|3.86|5.15|3.95|5.04|3.84|0
1698069300000|2023-10-23 13:55:00|5.05|3.85|5|3.8|5.07|3.87|4.99|3.79|0
1698069600000|2023-10-23 14:00:00|5.01|3.81|5.01|3.81|5.03|3.83|4.99|3.79|0
1698069900000|2023-10-23 14:05:00|5.02|3.82|5.02|3.82|5.03|3.83|4.99|3.79|0
1698070200000|2023-10-23 14:10:00|5.01|3.81|4.97|3.77|5.01|3.81|4.97|3.77|0
1698070500000|2023-10-23 14:15:00|4.98|3.78|4.91|3.71|5.1|3.9|4.9|3.7|0
1698070800000|2023-10-23 14:20:00|4.9|3.7|4.88|3.68|4.93|3.73|4.87|3.67|0
1698071100000|2023-10-23 14:25:00|4.87|3.67|4.87|3.67|4.88|3.68|4.8|3.6|0
1698071400000|2023-10-23 14:30:00|4.86|3.66|4.92|3.72|4.93|3.73|4.85|3.65|0
1698071700000|2023-10-23 14:35:00|4.91|3.71|4.87|3.67|4.94|3.74|4.83|3.63|0
1698072000000|2023-10-23 14:40:00|4.88|3.68|4.83|3.63|4.89|3.69|4.82|3.62|0
1698072300000|2023-10-23 14:45:00|4.84|3.64|4.85|3.65|4.87|3.67|4.84|3.64|0
1698072600000|2023-10-23 14:50:00|4.86|3.66|4.85|3.65|4.94|3.74|4.81|3.61|0
1698072900000|2023-10-23 14:55:00|4.86|3.66|4.81|3.61|4.86|3.66|4.81|3.61|0
1698073200000|2023-10-23 15:00:00|4.8|3.6|4.81|3.61|4.83|3.63|4.8|3.6|0
1698073500000|2023-10-23 15:05:00|4.8|3.6|4.8|3.6|4.82|3.62|4.77|3.57|0
1698073800000|2023-10-23 15:10:00|4.79|3.59|4.75|3.55|4.8|3.6|4.75|3.55|0
1698074100000|2023-10-23 15:15:00|4.74|3.54|4.69|3.49|4.88|3.68|4.68|3.48|0
1698074400000|2023-10-23 15:20:00|4.68|3.48|4.67|3.47|4.69|3.49|4.65|3.45|0
1698074700000|2023-10-23 15:25:00|4.66|3.46|4.64|3.44|4.69|3.49|4.61|3.41|0
1698075000000|2023-10-23 15:30:00|4.63|3.43|4.61|3.41|4.64|3.44|4.61|3.41|0
1698075300000|2023-10-23 15:35:00|4.62|3.42|4.59|3.39|4.63|3.43|4.58|3.38|0
1698075600000|2023-10-23 15:40:00|4.6|3.4|4.64|3.44|4.64|3.44|4.6|3.4|0
1698075900000|2023-10-23 15:45:00|4.65|3.45|4.64|3.44|4.67|3.47|4.62|3.42|0
1698076200000|2023-10-23 15:50:00|4.65|3.45|4.64|3.44|4.65|3.45|4.62|3.42|0
1698076500000|2023-10-23 15:55:00|4.63|3.43|4.6|3.4|4.64|3.44|4.59|3.39|0
1698076800000|2023-10-23 16:00:00|4.59|3.39|4.62|3.42|4.63|3.43|4.59|3.39|0
1698077100000|2023-10-23 16:05:00|4.61|3.41|4.59|3.39|4.62|3.42|4.58|3.38|0
1698077400000|2023-10-23 16:10:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1698077700000|2023-10-23 16:15:00|4.62|3.42|4.65|3.45|4.65|3.45|4.6|3.4|0
1698078000000|2023-10-23 16:20:00|4.66|3.46|4.45|3.25|4.68|3.48|4.45|3.25|0
1698078300000|2023-10-23 16:25:00|4.44|3.24|4.44|3.24|4.46|3.26|4.43|3.23|0
1698078600000|2023-10-23 16:30:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1698078900000|2023-10-23 16:35:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1698079200000|2023-10-23 16:40:00|4.43|3.23|4.44|3.24|4.44|3.24|4.42|3.22|0
1698079500000|2023-10-23 16:45:00|4.43|3.23|4.43|3.23|4.43|3.23|4.42|3.22|0
1698079800000|2023-10-23 16:50:00|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1698080100000|2023-10-23 16:55:00|4.4|3.2|4.31|3.11|4.4|3.2|4.31|3.11|0
1698080400000|2023-10-23 17:00:00|4.3|3.1|4.35|3.15|4.36|3.16|4.3|3.1|0
1698080700000|2023-10-23 17:05:00|4.34|3.14|4.35|3.15|4.35|3.15|4.33|3.13|0
1698081000000|2023-10-23 17:10:00|4.36|3.16|4.37|3.17|4.39|3.19|4.35|3.15|0
1698081300000|2023-10-23 17:15:00|4.38|3.18|4.43|3.23|4.43|3.23|4.38|3.18|0
1698081600000|2023-10-23 17:20:00|4.44|3.24|4.51|3.31|4.52|3.32|4.39|3.19|0
1698081900000|2023-10-23 17:25:00|4.52|3.32|4.51|3.31|4.54|3.34|4.51|3.31|0
1698082200000|2023-10-23 17:30:00|4.52|3.32|4.5|3.3|4.53|3.33|4.49|3.29|0
1698082500000|2023-10-23 17:35:00|4.49|3.29|4.48|3.28|4.5|3.3|4.47|3.27|0
1698082800000|2023-10-23 17:40:00|4.49|3.29|4.47|3.27|4.49|3.29|4.46|3.26|0
1698083100000|2023-10-23 17:45:00|4.46|3.26|4.45|3.25|4.48|3.28|4.43|3.23|0
1698083400000|2023-10-23 17:50:00|4.44|3.24|4.48|3.28|4.48|3.28|4.44|3.24|0
1698083700000|2023-10-23 17:55:00|4.47|3.27|4.51|3.31|4.53|3.33|4.47|3.27|0
1698084000000|2023-10-23 18:00:00|4.52|3.32|4.51|3.31|4.54|3.34|4.51|3.31|0
1698084300000|2023-10-23 18:05:00|4.52|3.32|4.48|3.28|4.52|3.32|4.48|3.28|0
1698084600000|2023-10-23 18:10:00|4.49|3.29|4.52|3.32|4.54|3.34|4.48|3.28|0
1698084900000|2023-10-23 18:15:00|4.51|3.31|4.56|3.36|4.57|3.37|4.51|3.31|0
1698085200000|2023-10-23 18:20:00|4.57|3.37|4.55|3.35|4.58|3.38|4.54|3.34|0
1698085500000|2023-10-23 18:25:00|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1698085800000|2023-10-23 18:30:00|4.54|3.34|4.57|3.37|4.57|3.37|4.54|3.34|0
1698086100000|2023-10-23 18:35:00|4.58|3.38|4.52|3.32|4.58|3.38|4.52|3.32|0
1698086400000|2023-10-23 18:40:00|4.51|3.31|4.55|3.35|4.56|3.36|4.49|3.29|0
1698086700000|2023-10-23 18:45:00|4.54|3.34|4.52|3.32|4.56|3.36|4.5|3.3|0
1698087000000|2023-10-23 18:50:00|4.53|3.33|4.53|3.33|4.55|3.35|4.52|3.32|0
1698087300000|2023-10-23 18:55:00|4.52|3.32|4.52|3.32|4.55|3.35|4.52|3.32|0
1698087600000|2023-10-23 19:00:00|4.51|3.31|4.5|3.3|4.53|3.33|4.49|3.29|0
1698087900000|2023-10-23 19:05:00|4.49|3.29|4.53|3.33|4.55|3.35|4.49|3.29|0
1698088200000|2023-10-23 19:10:00|4.54|3.34|4.56|3.36|4.6|3.4|4.54|3.34|0
1698088500000|2023-10-23 19:15:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1698088800000|2023-10-23 19:20:00|4.59|3.39|4.65|3.45|4.68|3.48|4.58|3.38|0
1698089100000|2023-10-23 19:25:00|4.66|3.46|4.59|3.39|4.67|3.47|4.44|3.24|0
1698089400000|2023-10-23 19:30:00|4.6|3.4|4.59|3.39|4.62|3.42|4.58|3.38|0
1698089700000|2023-10-23 19:35:00|4.6|3.4|4.63|3.43|4.64|3.44|4.59|3.39|0
1698090000000|2023-10-23 19:40:00|4.62|3.42|4.6|3.4|4.63|3.43|4.59|3.39|0
1698090300000|2023-10-23 19:45:00|4.61|3.41|4.58|3.38|4.61|3.41|4.56|3.36|0
1698090600000|2023-10-23 19:50:00|4.57|3.37|4.64|3.44|4.64|3.44|4.57|3.37|0
1698090900000|2023-10-23 19:55:00|4.62|3.42|4.63|3.43|4.66|3.46|4.61|3.41|0
1698091200000|2023-10-23 20:00:00|4.64|3.44|4.58|3.38|4.64|3.44|4.58|3.38|0
1698091500000|2023-10-23 20:05:00|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1698091800000|2023-10-23 20:10:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1698092100000|2023-10-23 20:15:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1698092700000|2023-10-23 20:25:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1698093000000|2023-10-23 20:30:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1698093300000|2023-10-23 20:35:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1698093600000|2023-10-23 20:40:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1698094200000|2023-10-23 20:50:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1698095100000|2023-10-23 21:05:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1698096000000|2023-10-23 21:20:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1698096300000|2023-10-23 21:25:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1698096600000|2023-10-23 21:30:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1698096900000|2023-10-23 21:35:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1698097800000|2023-10-23 21:50:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1698098400000|2023-10-23 22:00:00|4.75|3.15|4.76|3.16|4.76|3.16|4.74|3.14|0
1698098700000|2023-10-23 22:05:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1698099000000|2023-10-23 22:10:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1698099300000|2023-10-23 22:15:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1698099600000|2023-10-23 22:20:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1698099900000|2023-10-23 22:25:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1698100200000|2023-10-23 22:30:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1698100500000|2023-10-23 22:35:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1698100800000|2023-10-23 22:40:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1698101400000|2023-10-23 22:50:00|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1698101700000|2023-10-23 22:55:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1698102600000|2023-10-23 23:10:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1698103200000|2023-10-23 23:20:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1698103500000|2023-10-23 23:25:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1698103800000|2023-10-23 23:30:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1698104100000|2023-10-23 23:35:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1698104400000|2023-10-23 23:40:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1698104700000|2023-10-23 23:45:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1698105300000|2023-10-23 23:55:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1698105600000|2023-10-24 00:00:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1698105900000|2023-10-24 00:05:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1698106200000|2023-10-24 00:10:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1698106500000|2023-10-24 00:15:00|4.73|3.13|4.76|3.16|4.76|3.16|4.73|3.13|0
1698106800000|2023-10-24 00:20:00|4.75|3.15|4.74|3.14|4.75|3.15|4.73|3.13|0
1698107100000|2023-10-24 00:25:00|4.73|3.13|4.8|3.2|4.8|3.2|4.31|2.71|0
1698107400000|2023-10-24 00:30:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1698107700000|2023-10-24 00:35:00|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1698108000000|2023-10-24 00:40:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1698108300000|2023-10-24 00:45:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1698108600000|2023-10-24 00:50:00|4.61|3.41|4.6|3.4|4.62|3.42|4.6|3.4|0
1698108900000|2023-10-24 00:55:00|4.59|3.39|4.6|3.4|4.61|3.41|4.59|3.39|0
1698109200000|2023-10-24 01:00:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1698109500000|2023-10-24 01:05:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1698109800000|2023-10-24 01:10:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1698110100000|2023-10-24 01:15:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1698110400000|2023-10-24 01:20:00|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1698110700000|2023-10-24 01:25:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1698111000000|2023-10-24 01:30:00|4.62|3.42|4.65|3.45|4.65|3.45|4.62|3.42|0
1698111300000|2023-10-24 01:35:00|4.66|3.46|4.64|3.44|4.66|3.46|4.64|3.44|0
1698111600000|2023-10-24 01:40:00|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1698111900000|2023-10-24 01:45:00|4.62|3.42|4.64|3.44|4.64|3.44|4.61|3.41|0
1698112200000|2023-10-24 01:50:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1698112500000|2023-10-24 01:55:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1698112800000|2023-10-24 02:00:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1698113100000|2023-10-24 02:05:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1698113400000|2023-10-24 02:10:00|4.61|3.41|4.6|3.4|4.62|3.42|4.6|3.4|0
1698113700000|2023-10-24 02:15:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1698114000000|2023-10-24 02:20:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1698114300000|2023-10-24 02:25:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1698114600000|2023-10-24 02:30:00|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1698115200000|2023-10-24 02:40:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1698115500000|2023-10-24 02:45:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1698115800000|2023-10-24 02:50:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1698116400000|2023-10-24 03:00:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1698116700000|2023-10-24 03:05:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1698117000000|2023-10-24 03:10:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1698117300000|2023-10-24 03:15:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1698117600000|2023-10-24 03:20:00|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1698117900000|2023-10-24 03:25:00|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1698118200000|2023-10-24 03:30:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1698118500000|2023-10-24 03:35:00|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1698119400000|2023-10-24 03:50:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698119700000|2023-10-24 03:55:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698120000000|2023-10-24 04:00:00|4.56|3.36|4.57|3.37|4.58|3.38|4.56|3.36|0
1698120300000|2023-10-24 04:05:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698120600000|2023-10-24 04:10:00|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1698120900000|2023-10-24 04:15:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1698121200000|2023-10-24 04:20:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1698121500000|2023-10-24 04:25:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1698122100000|2023-10-24 04:35:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1698122700000|2023-10-24 04:45:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1698123600000|2023-10-24 05:00:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1698123900000|2023-10-24 05:05:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1698124200000|2023-10-24 05:10:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1698124500000|2023-10-24 05:15:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1698125100000|2023-10-24 05:25:00|4.54|3.34|5.11|3.91|5.11|3.91|4.53|3.33|0
1698125400000|2023-10-24 05:30:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1698125700000|2023-10-24 05:35:00|5.11|3.91|5.11|3.91|5.11|3.91|5.1|3.9|0
1698126000000|2023-10-24 05:40:00|5.12|3.92|5.12|3.92|5.12|3.92|5.11|3.91|0
1698126300000|2023-10-24 05:45:00|5.11|3.91|5.1|3.9|5.12|3.92|5.1|3.9|0
1698126600000|2023-10-24 05:50:00|5.09|3.89|5.1|3.9|5.1|3.9|5.09|3.89|0
1698126900000|2023-10-24 05:55:00|5.09|3.89|5.1|3.9|5.1|3.9|5.09|3.89|0
1698127200000|2023-10-24 06:00:00|5.09|3.89|5.09|3.89|5.1|3.9|5.08|3.88|0
1698127500000|2023-10-24 06:05:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1698127800000|2023-10-24 06:10:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1698128100000|2023-10-24 06:15:00|5.08|3.88|5.1|3.9|5.11|3.91|5.08|3.88|0
1698128400000|2023-10-24 06:20:00|5.09|3.89|5.1|3.9|5.1|3.9|5.09|3.89|0
1698128700000|2023-10-24 06:25:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1698129000000|2023-10-24 06:30:00|5.08|3.88|5.08|3.88|5.09|3.89|5.08|3.88|0
1698129300000|2023-10-24 06:35:00|5.09|3.89|5.07|3.87|5.09|3.89|5.07|3.87|0
1698129600000|2023-10-24 06:40:00|5.08|3.88|5.08|3.88|5.09|3.89|5.08|3.88|0
1698129900000|2023-10-24 06:45:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1698130200000|2023-10-24 06:50:00|5.08|3.88|4.79|3.59|5.2|4|4.79|3.59|0
1698130500000|2023-10-24 06:55:00|4.8|3.6|4.78|3.58|4.8|3.6|4.46|3.26|0
1698130800000|2023-10-24 07:00:00|4.79|3.59|4.78|3.58|4.8|3.6|4.77|3.57|0
1698131100000|2023-10-24 07:05:00|4.77|3.57|4.77|3.57|4.78|3.58|4.77|3.57|0
1698131400000|2023-10-24 07:10:00|4.78|3.58|4.79|3.59|4.79|3.59|4.78|3.58|0
1698131700000|2023-10-24 07:15:00|4.8|3.6|4.77|3.57|4.8|3.6|4.77|3.57|0
1698132000000|2023-10-24 07:20:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1698132300000|2023-10-24 07:25:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1698132600000|2023-10-24 07:30:00|4.78|3.58|4.8|3.6|4.81|3.61|4.78|3.58|0
1698132900000|2023-10-24 07:35:00|4.81|3.61|4.83|3.63|4.83|3.63|4.81|3.61|0
1698133200000|2023-10-24 07:40:00|4.84|3.64|4.84|3.64|4.85|3.65|4.82|3.62|0
1698133500000|2023-10-24 07:45:00|4.85|3.65|4.84|3.64|4.85|3.65|4.83|3.63|0
1698133800000|2023-10-24 07:50:00|4.83|3.63|4.84|3.64|4.84|3.64|4.81|3.61|0
1698134100000|2023-10-24 07:55:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1698134400000|2023-10-24 08:00:00|4.82|3.62|4.83|3.63|4.83|3.63|4.8|3.6|0
1698134700000|2023-10-24 08:05:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1698135000000|2023-10-24 08:10:00|4.81|3.61|4.82|3.62|4.83|3.63|4.81|3.61|0
1698135300000|2023-10-24 08:15:00|4.83|3.63|4.85|3.65|4.85|3.65|4.82|3.62|0
1698135600000|2023-10-24 08:20:00|4.86|3.66|4.83|3.63|4.87|3.67|4.82|3.62|0
1698135900000|2023-10-24 08:25:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1698136200000|2023-10-24 08:30:00|4.84|3.64|4.87|3.67|4.88|3.68|4.83|3.63|0
1698136500000|2023-10-24 08:35:00|4.86|3.66|4.87|3.67|4.89|3.69|4.85|3.65|0
1698136800000|2023-10-24 08:40:00|4.86|3.66|4.82|3.62|4.86|3.66|4.82|3.62|0
1698137100000|2023-10-24 08:45:00|4.83|3.63|4.8|3.6|4.83|3.63|4.8|3.6|0
1698137400000|2023-10-24 08:50:00|4.79|3.59|4.8|3.6|4.8|3.6|4.78|3.58|0
1698137700000|2023-10-24 08:55:00|4.79|3.59|4.79|3.59|4.81|3.61|4.79|3.59|0
1698138000000|2023-10-24 09:00:00|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1698138300000|2023-10-24 09:05:00|4.79|3.59|4.8|3.6|4.81|3.61|4.78|3.58|0
1698138600000|2023-10-24 09:10:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1698138900000|2023-10-24 09:15:00|4.78|3.58|4.77|3.57|4.78|3.58|4.77|3.57|0
1698139200000|2023-10-24 09:20:00|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1698139500000|2023-10-24 09:25:00|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1698139800000|2023-10-24 09:30:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1698140100000|2023-10-24 09:35:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1698140400000|2023-10-24 09:40:00|4.76|3.56|4.76|3.56|4.76|3.56|4.75|3.55|0
1698140700000|2023-10-24 09:45:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1698141000000|2023-10-24 09:50:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1698141300000|2023-10-24 09:55:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1698141600000|2023-10-24 10:00:00|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1698141900000|2023-10-24 10:05:00|4.74|3.54|4.74|3.54|4.74|3.54|4.73|3.53|0
1698142200000|2023-10-24 10:10:00|4.75|3.55|4.73|3.53|4.8|3.6|4.73|3.53|0
1698142500000|2023-10-24 10:15:00|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1698142800000|2023-10-24 10:20:00|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1698143100000|2023-10-24 10:25:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1698143400000|2023-10-24 10:30:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1698143700000|2023-10-24 10:35:00|4.75|3.55|4.73|3.53|4.75|3.55|4.73|3.53|0
1698144000000|2023-10-24 10:40:00|4.74|3.54|4.74|3.54|4.75|3.55|4.73|3.53|0
1698144300000|2023-10-24 10:45:00|4.75|3.55|4.72|3.52|4.75|3.55|4.72|3.52|0
1698144600000|2023-10-24 10:50:00|4.73|3.53|4.73|3.53|4.74|3.54|4.73|3.53|0
1698144900000|2023-10-24 10:55:00|4.72|3.52|4.72|3.52|4.73|3.53|4.71|3.51|0
1698145200000|2023-10-24 11:00:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1698145500000|2023-10-24 11:05:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1698145800000|2023-10-24 11:10:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1698146100000|2023-10-24 11:15:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1698146400000|2023-10-24 11:20:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1698146700000|2023-10-24 11:25:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1698147000000|2023-10-24 11:30:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1698147300000|2023-10-24 11:35:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1698147600000|2023-10-24 11:40:00|4.7|3.5|4.7|3.5|4.7|3.5|4.69|3.49|0
1698147900000|2023-10-24 11:45:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1698148200000|2023-10-24 11:50:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1698148500000|2023-10-24 11:55:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1698148800000|2023-10-24 12:00:00|4.7|3.5|4.72|3.52|4.73|3.53|4.7|3.5|0
1698149100000|2023-10-24 12:05:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1698149400000|2023-10-24 12:10:00|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1698149700000|2023-10-24 12:15:00|4.73|3.53|4.72|3.52|4.74|3.54|4.72|3.52|0
1698150000000|2023-10-24 12:20:00|4.7|3.5|4.68|3.48|4.71|3.51|4.68|3.48|0
1698150300000|2023-10-24 12:25:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1698150600000|2023-10-24 12:30:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1698150900000|2023-10-24 12:35:00|4.67|3.47|4.69|3.49|4.7|3.5|4.67|3.47|0
1698151200000|2023-10-24 12:40:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1698151500000|2023-10-24 12:45:00|4.68|3.48|4.71|3.51|4.71|3.51|4.68|3.48|0
1698151800000|2023-10-24 12:50:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1698152100000|2023-10-24 12:55:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1698152400000|2023-10-24 13:00:00|4.69|3.49|4.7|3.5|4.7|3.5|4.68|3.48|0
1698152700000|2023-10-24 13:05:00|4.71|3.51|4.71|3.51|4.72|3.52|4.69|3.49|0
1698153000000|2023-10-24 13:10:00|4.72|3.52|4.7|3.5|4.72|3.52|4.69|3.49|0
1698153300000|2023-10-24 13:15:00|4.71|3.51|4.74|3.54|4.74|3.54|4.7|3.5|0
1698153600000|2023-10-24 13:20:00|4.73|3.53|4.73|3.53|4.75|3.55|4.73|3.53|0
1698153900000|2023-10-24 13:25:00|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1698154200000|2023-10-24 13:30:00|4.71|3.51|4.64|3.44|4.71|3.51|4.64|3.44|0
1698154500000|2023-10-24 13:35:00|4.65|3.45|4.68|3.48|4.75|3.55|4.62|3.42|0
1698154800000|2023-10-24 13:40:00|4.69|3.49|4.7|3.5|4.72|3.52|4.67|3.47|0
1698155100000|2023-10-24 13:45:00|4.72|3.52|4.76|3.56|4.78|3.58|4.72|3.52|0
1698155400000|2023-10-24 13:50:00|4.77|3.57|4.74|3.54|4.79|3.59|4.73|3.53|0
1698155700000|2023-10-24 13:55:00|4.73|3.53|4.67|3.47|4.77|3.57|4.67|3.47|0
1698156000000|2023-10-24 14:00:00|4.66|3.46|4.75|3.55|4.78|3.58|4.66|3.46|0
1698156300000|2023-10-24 14:05:00|4.74|3.54|4.67|3.47|4.76|3.56|4.67|3.47|0
1698156600000|2023-10-24 14:10:00|4.66|3.46|4.63|3.43|4.71|3.51|4.63|3.43|0
1698156900000|2023-10-24 14:15:00|4.64|3.44|4.66|3.46|4.67|3.47|4.62|3.42|0
1698157200000|2023-10-24 14:20:00|4.67|3.47|4.59|3.39|4.69|3.49|4.58|3.38|0
1698157500000|2023-10-24 14:25:00|4.6|3.4|4.58|3.38|4.69|3.49|4.58|3.38|0
1698157800000|2023-10-24 14:30:00|4.57|3.37|4.59|3.39|4.62|3.42|4.57|3.37|0
1698158100000|2023-10-24 14:35:00|4.6|3.4|4.57|3.37|4.62|3.42|4.56|3.36|0
1698158400000|2023-10-24 14:40:00|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1698158700000|2023-10-24 14:45:00|4.6|3.4|4.44|3.24|4.6|3.4|4.44|3.24|0
1698159000000|2023-10-24 14:50:00|4.43|3.23|4.48|3.28|4.49|3.29|4.43|3.23|0
1698159300000|2023-10-24 14:55:00|4.47|3.27|4.48|3.28|4.5|3.3|4.47|3.27|0
1698159600000|2023-10-24 15:00:00|4.49|3.29|4.49|3.29|4.53|3.33|4.49|3.29|0
1698159900000|2023-10-24 15:05:00|4.5|3.3|4.5|3.3|4.51|3.31|4.48|3.28|0
1698160200000|2023-10-24 15:10:00|4.51|3.31|4.52|3.32|4.54|3.34|4.5|3.3|0
1698160500000|2023-10-24 15:15:00|4.53|3.33|4.53|3.33|4.54|3.34|4.51|3.31|0
1698160800000|2023-10-24 15:20:00|4.52|3.32|4.56|3.36|4.58|3.38|4.45|3.25|0
1698161100000|2023-10-24 15:25:00|4.57|3.37|4.57|3.37|4.57|3.37|4.54|3.34|0
1698161400000|2023-10-24 15:30:00|4.58|3.38|4.57|3.37|4.59|3.39|4.55|3.35|0
1698161700000|2023-10-24 15:35:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1698162000000|2023-10-24 15:40:00|4.58|3.38|4.58|3.38|4.6|3.4|4.57|3.37|0
1698162300000|2023-10-24 15:45:00|4.57|3.37|4.57|3.37|4.58|3.38|4.55|3.35|0
1698162600000|2023-10-24 15:50:00|4.58|3.38|4.56|3.36|4.6|3.4|4.56|3.36|0
1698162900000|2023-10-24 15:55:00|4.57|3.37|4.54|3.34|4.59|3.39|4.54|3.34|0
1698163200000|2023-10-24 16:00:00|4.55|3.35|4.56|3.36|4.57|3.37|4.52|3.32|0
1698163500000|2023-10-24 16:05:00|4.57|3.37|4.57|3.37|4.58|3.38|4.56|3.36|0
1698163800000|2023-10-24 16:10:00|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1698164100000|2023-10-24 16:15:00|4.59|3.39|4.64|3.44|4.64|3.44|4.58|3.38|0
1698164400000|2023-10-24 16:20:00|4.63|3.43|4.68|3.48|4.68|3.48|4.63|3.43|0
1698164700000|2023-10-24 16:25:00|4.69|3.49|4.61|3.41|4.69|3.49|4.51|3.31|0
1698165000000|2023-10-24 16:30:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1698165300000|2023-10-24 16:35:00|4.62|3.42|4.62|3.42|4.64|3.44|4.61|3.41|0
1698165600000|2023-10-24 16:40:00|4.61|3.41|4.64|3.44|4.65|3.45|4.61|3.41|0
1698165900000|2023-10-24 16:45:00|4.65|3.45|4.66|3.46|4.67|3.47|4.63|3.43|0
1698166200000|2023-10-24 16:50:00|4.65|3.45|4.68|3.48|4.69|3.49|4.65|3.45|0
1698166500000|2023-10-24 16:55:00|4.69|3.49|4.75|3.55|4.75|3.55|4.64|3.44|0
1698166800000|2023-10-24 17:00:00|4.76|3.56|4.73|3.53|4.76|3.56|4.71|3.51|0
1698167100000|2023-10-24 17:05:00|4.74|3.54|4.72|3.52|4.74|3.54|4.71|3.51|0
1698167400000|2023-10-24 17:10:00|4.73|3.53|4.74|3.54|4.77|3.57|4.72|3.52|0
1698167700000|2023-10-24 17:15:00|4.75|3.55|4.71|3.51|4.75|3.55|4.71|3.51|0
1698168000000|2023-10-24 17:20:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1698168300000|2023-10-24 17:25:00|4.7|3.5|4.67|3.47|4.7|3.5|4.66|3.46|0
1698168600000|2023-10-24 17:30:00|4.66|3.46|4.67|3.47|4.67|3.47|4.63|3.43|0
1698168900000|2023-10-24 17:35:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1698169200000|2023-10-24 17:40:00|4.64|3.44|4.7|3.5|4.72|3.52|4.64|3.44|0
1698169500000|2023-10-24 17:45:00|4.71|3.51|4.71|3.51|4.72|3.52|4.69|3.49|0
1698169800000|2023-10-24 17:50:00|4.7|3.5|4.71|3.51|4.72|3.52|4.69|3.49|0
1698170100000|2023-10-24 17:55:00|4.7|3.5|4.61|3.41|4.75|3.55|4.61|3.41|0
1698170400000|2023-10-24 18:00:00|4.62|3.42|4.62|3.42|4.63|3.43|4.59|3.39|0
1698170700000|2023-10-24 18:05:00|4.61|3.41|4.59|3.39|4.61|3.41|4.58|3.38|0
1698171000000|2023-10-24 18:10:00|4.58|3.38|4.59|3.39|4.62|3.42|4.58|3.38|0
1698171300000|2023-10-24 18:15:00|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1698171600000|2023-10-24 18:20:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1698171900000|2023-10-24 18:25:00|4.56|3.36|4.52|3.32|4.57|3.37|4.51|3.31|0
1698172200000|2023-10-24 18:30:00|4.51|3.31|4.48|3.28|4.51|3.31|4.45|3.25|0
1698172500000|2023-10-24 18:35:00|4.47|3.27|4.48|3.28|4.5|3.3|4.47|3.27|0
1698172800000|2023-10-24 18:40:00|4.49|3.29|4.46|3.26|4.49|3.29|4.46|3.26|0
1698173100000|2023-10-24 18:45:00|4.45|3.25|4.45|3.25|4.47|3.27|4.44|3.24|0
1698173400000|2023-10-24 18:50:00|4.46|3.26|4.45|3.25|4.48|3.28|4.44|3.24|0
1698173700000|2023-10-24 18:55:00|4.46|3.26|4.4|3.2|4.46|3.26|4.39|3.19|0
1698174000000|2023-10-24 19:00:00|4.39|3.19|4.44|3.24|4.49|3.29|4.38|3.18|0
1698174300000|2023-10-24 19:05:00|4.45|3.25|4.68|3.48|4.69|3.49|4.45|3.25|0
1698174600000|2023-10-24 19:10:00|4.67|3.47|4.66|3.46|4.68|3.48|4.65|3.45|0
1698174900000|2023-10-24 19:15:00|4.65|3.45|4.63|3.43|4.65|3.45|4.61|3.41|0
1698175200000|2023-10-24 19:20:00|4.62|3.42|4.63|3.43|4.64|3.44|4.61|3.41|0
1698175500000|2023-10-24 19:25:00|4.62|3.42|4.66|3.46|4.8|3.6|4.62|3.42|0
1698175800000|2023-10-24 19:30:00|4.65|3.45|4.67|3.47|4.67|3.47|4.65|3.45|0
1698176100000|2023-10-24 19:35:00|4.68|3.48|4.68|3.48|4.68|3.48|4.66|3.46|0
1698176400000|2023-10-24 19:40:00|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1698176700000|2023-10-24 19:45:00|4.66|3.46|4.66|3.46|4.67|3.47|4.65|3.45|0
1698177000000|2023-10-24 19:50:00|4.68|3.48|4.69|3.49|4.7|3.5|4.65|3.45|0
1698177300000|2023-10-24 19:55:00|4.68|3.48|4.7|3.5|4.7|3.5|4.65|3.45|0
1698177600000|2023-10-24 20:00:00|4.71|3.51|4.68|3.48|4.72|3.52|4.53|3.33|0
1698177900000|2023-10-24 20:05:00|4.67|3.47|4.63|3.43|4.68|3.48|4.63|3.43|0
1698178200000|2023-10-24 20:10:00|4.62|3.42|4.67|3.47|4.67|3.47|4.6|3.4|0
1698178500000|2023-10-24 20:15:00|4.87|3.27|4.88|3.28|4.88|3.28|4.85|3.25|0
1698178800000|2023-10-24 20:20:00|4.87|3.27|4.87|3.27|4.89|3.29|4.87|3.27|0
1698179100000|2023-10-24 20:25:00|4.88|3.28|4.89|3.29|4.91|3.31|4.88|3.28|0
1698179400000|2023-10-24 20:30:00|4.88|3.28|4.88|3.28|4.9|3.3|4.88|3.28|0
1698179700000|2023-10-24 20:35:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1698180000000|2023-10-24 20:40:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1698180300000|2023-10-24 20:45:00|4.89|3.29|4.76|3.16|4.89|3.29|4.76|3.16|0
1698180600000|2023-10-24 20:50:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1698180900000|2023-10-24 20:55:00|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1698181200000|2023-10-24 21:00:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1698181500000|2023-10-24 21:05:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1698181800000|2023-10-24 21:10:00|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1698182100000|2023-10-24 21:15:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1698182700000|2023-10-24 21:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1698183000000|2023-10-24 21:30:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1698183300000|2023-10-24 21:35:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1698183600000|2023-10-24 21:40:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1698183900000|2023-10-24 21:45:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1698184200000|2023-10-24 21:50:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1698184500000|2023-10-24 21:55:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1698184800000|2023-10-24 22:00:00|4.79|3.19|4.8|3.2|4.85|3.25|4.74|3.14|0
1698185100000|2023-10-24 22:05:00|4.79|3.19|4.85|3.25|4.85|3.25|4.79|3.19|0
1698185400000|2023-10-24 22:10:00|4.84|3.24|4.82|3.22|4.86|3.26|4.81|3.21|0
1698185700000|2023-10-24 22:15:00|4.81|3.21|4.82|3.22|4.82|3.22|4.8|3.2|0
1698186000000|2023-10-24 22:20:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1698186300000|2023-10-24 22:25:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1698186600000|2023-10-24 22:30:00|4.79|3.19|4.81|3.21|4.81|3.21|4.79|3.19|0
1698186900000|2023-10-24 22:35:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1698187200000|2023-10-24 22:40:00|4.81|3.21|4.79|3.19|4.81|3.21|4.79|3.19|0
1698187500000|2023-10-24 22:45:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1698187800000|2023-10-24 22:50:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1698188100000|2023-10-24 22:55:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1698188400000|2023-10-24 23:00:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1698188700000|2023-10-24 23:05:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1698189000000|2023-10-24 23:10:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1698189300000|2023-10-24 23:15:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1698189600000|2023-10-24 23:20:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1698190200000|2023-10-24 23:30:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1698190500000|2023-10-24 23:35:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1698191100000|2023-10-24 23:45:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1698191400000|2023-10-24 23:50:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1698191700000|2023-10-24 23:55:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1698192000000|2023-10-25 00:00:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1698192300000|2023-10-25 00:05:00|4.79|3.19|4.79|3.19|4.81|3.21|4.78|3.18|0
1698192600000|2023-10-25 00:10:00|4.78|3.18|4.8|3.2|4.8|3.2|4.78|3.18|0
1698192900000|2023-10-25 00:15:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1698193200000|2023-10-25 00:20:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1698193500000|2023-10-25 00:25:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1698193800000|2023-10-25 00:30:00|4.61|3.41|4.59|3.39|4.62|3.42|4.59|3.39|0
1698194100000|2023-10-25 00:35:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1698194400000|2023-10-25 00:40:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1698194700000|2023-10-25 00:45:00|4.62|3.42|4.84|3.64|4.85|3.65|4.62|3.42|0
1698195000000|2023-10-25 00:50:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698195300000|2023-10-25 00:55:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1698195600000|2023-10-25 01:00:00|4.85|3.65|4.84|3.64|4.85|3.65|4.83|3.63|0
1698195900000|2023-10-25 01:05:00|4.85|3.65|4.83|3.63|4.85|3.65|4.82|3.62|0
1698196200000|2023-10-25 01:10:00|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1698196500000|2023-10-25 01:15:00|4.83|3.63|4.81|3.61|4.84|3.64|4.81|3.61|0
1698196800000|2023-10-25 01:20:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1698197100000|2023-10-25 01:25:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1698197400000|2023-10-25 01:30:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1698197700000|2023-10-25 01:35:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1698198000000|2023-10-25 01:40:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1698198300000|2023-10-25 01:45:00|4.82|3.62|4.82|3.62|4.84|3.64|4.82|3.62|0
1698198600000|2023-10-25 01:50:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1698198900000|2023-10-25 01:55:00|4.82|3.62|4.81|3.61|4.83|3.63|4.81|3.61|0
1698199200000|2023-10-25 02:00:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1698199500000|2023-10-25 02:05:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1698199800000|2023-10-25 02:10:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1698200100000|2023-10-25 02:15:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1698200400000|2023-10-25 02:20:00|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1698200700000|2023-10-25 02:25:00|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1698201000000|2023-10-25 02:30:00|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1698201300000|2023-10-25 02:35:00|4.82|3.62|4.82|3.62|4.82|3.62|4.81|3.61|0
1698201600000|2023-10-25 02:40:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1698201900000|2023-10-25 02:45:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1698202200000|2023-10-25 02:50:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1698202800000|2023-10-25 03:00:00|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1698203100000|2023-10-25 03:05:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1698203400000|2023-10-25 03:10:00|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1698203700000|2023-10-25 03:15:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698204000000|2023-10-25 03:20:00|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1698204600000|2023-10-25 03:30:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1698204900000|2023-10-25 03:35:00|4.85|3.65|4.84|3.64|4.85|3.65|4.84|3.64|0
1698205200000|2023-10-25 03:40:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698205500000|2023-10-25 03:45:00|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1698205800000|2023-10-25 03:50:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698206100000|2023-10-25 03:55:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698206400000|2023-10-25 04:00:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698206700000|2023-10-25 04:05:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698207300000|2023-10-25 04:15:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1698207600000|2023-10-25 04:20:00|4.85|3.65|4.85|3.65|4.85|3.65|4.85|3.65|0
1698207900000|2023-10-25 04:25:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698208200000|2023-10-25 04:30:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1698208500000|2023-10-25 04:35:00|4.85|3.65|4.85|3.65|4.85|3.65|4.85|3.65|0
1698208800000|2023-10-25 04:40:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698209400000|2023-10-25 04:50:00|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1698209700000|2023-10-25 04:55:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1698210000000|2023-10-25 05:00:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698210300000|2023-10-25 05:05:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1698210900000|2023-10-25 05:15:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698211200000|2023-10-25 05:20:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1698211500000|2023-10-25 05:25:00|4.85|3.65|4.86|3.66|4.86|3.66|4.85|3.65|0
1698211800000|2023-10-25 05:30:00|4.87|3.67|4.87|3.67|4.88|3.68|4.87|3.67|0
1698212100000|2023-10-25 05:35:00|4.88|3.68|4.89|3.69|4.89|3.69|4.87|3.67|0
1698212400000|2023-10-25 05:40:00|4.9|3.7|4.89|3.69|4.9|3.7|4.88|3.68|0
1698212700000|2023-10-25 05:45:00|4.88|3.68|4.89|3.69|4.89|3.69|4.88|3.68|0
1698213000000|2023-10-25 05:50:00|4.88|3.68|4.89|3.69|4.89|3.69|4.88|3.68|0
1698213300000|2023-10-25 05:55:00|4.88|3.68|4.88|3.68|4.89|3.69|4.88|3.68|0
1698213600000|2023-10-25 06:00:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1698213900000|2023-10-25 06:05:00|4.89|3.69|4.89|3.69|4.89|3.69|4.88|3.68|0
1698214200000|2023-10-25 06:10:00|4.9|3.7|4.9|3.7|4.91|3.71|4.89|3.69|0
1698214500000|2023-10-25 06:15:00|4.89|3.69|4.89|3.69|4.89|3.69|4.87|3.67|0
1698214800000|2023-10-25 06:20:00|4.88|3.68|4.86|3.66|4.89|3.69|4.86|3.66|0
1698215100000|2023-10-25 06:25:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1698215400000|2023-10-25 06:30:00|4.87|3.67|4.87|3.67|4.87|3.67|4.86|3.66|0
1698216000000|2023-10-25 06:40:00|4.88|3.68|4.87|3.67|4.88|3.68|4.87|3.67|0
1698216300000|2023-10-25 06:45:00|4.88|3.68|4.88|3.68|4.89|3.69|4.87|3.67|0
1698216600000|2023-10-25 06:50:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1698216900000|2023-10-25 06:55:00|4.89|3.69|4.91|3.71|4.91|3.71|4.88|3.68|0
1698217200000|2023-10-25 07:00:00|4.9|3.7|4.76|3.56|4.93|3.73|4.68|3.48|0
1698217500000|2023-10-25 07:05:00|4.75|3.55|4.81|3.61|4.83|3.63|4.75|3.55|0
1698217800000|2023-10-25 07:10:00|4.8|3.6|4.83|3.63|4.83|3.63|4.8|3.6|0
1698218100000|2023-10-25 07:15:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1698218400000|2023-10-25 07:20:00|4.84|3.64|4.87|3.67|4.87|3.67|4.83|3.63|0
1698218700000|2023-10-25 07:25:00|4.86|3.66|4.85|3.65|4.89|3.69|4.85|3.65|0
1698219000000|2023-10-25 07:30:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1698219300000|2023-10-25 07:35:00|4.85|3.65|4.87|3.67|4.87|3.67|4.85|3.65|0
1698219600000|2023-10-25 07:40:00|4.86|3.66|4.86|3.66|4.87|3.67|4.85|3.65|0
1698219900000|2023-10-25 07:45:00|4.87|3.67|4.85|3.65|4.87|3.67|4.84|3.64|0
1698220200000|2023-10-25 07:50:00|4.86|3.66|4.85|3.65|4.86|3.66|4.84|3.64|0
1698220500000|2023-10-25 07:55:00|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1698220800000|2023-10-25 08:00:00|4.81|3.61|4.84|3.64|4.84|3.64|4.8|3.6|0
1698221100000|2023-10-25 08:05:00|4.83|3.63|4.8|3.6|4.84|3.64|4.8|3.6|0
1698221400000|2023-10-25 08:10:00|4.81|3.61|4.81|3.61|4.81|3.61|4.79|3.59|0
1698221700000|2023-10-25 08:15:00|4.8|3.6|4.84|3.64|4.85|3.65|4.8|3.6|0
1698222000000|2023-10-25 08:20:00|4.83|3.63|4.81|3.61|4.85|3.65|4.81|3.61|0
1698222300000|2023-10-25 08:25:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1698222600000|2023-10-25 08:30:00|4.77|3.57|4.56|3.36|4.79|3.59|4.56|3.36|0
1698222900000|2023-10-25 08:35:00|4.55|3.35|4.58|3.38|4.58|3.38|4.55|3.35|0
1698223200000|2023-10-25 08:40:00|4.59|3.39|4.55|3.35|4.59|3.39|4.55|3.35|0
1698223500000|2023-10-25 08:45:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1698223800000|2023-10-25 08:50:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1698224100000|2023-10-25 08:55:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1698224400000|2023-10-25 09:00:00|4.57|3.37|4.59|3.39|4.59|3.39|4.56|3.36|0
1698224700000|2023-10-25 09:05:00|4.6|3.4|4.61|3.41|4.61|3.41|4.59|3.39|0
1698225000000|2023-10-25 09:10:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1698225300000|2023-10-25 09:15:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1698225600000|2023-10-25 09:20:00|4.59|3.39|4.57|3.37|4.6|3.4|4.56|3.36|0
1698225900000|2023-10-25 09:25:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1698226200000|2023-10-25 09:30:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1698226500000|2023-10-25 09:35:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1698226800000|2023-10-25 09:40:00|4.58|3.38|4.59|3.39|4.59|3.39|4.57|3.37|0
1698227100000|2023-10-25 09:45:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1698227400000|2023-10-25 09:50:00|4.6|3.4|4.57|3.37|4.61|3.41|4.57|3.37|0
1698227700000|2023-10-25 09:55:00|4.56|3.36|4.59|3.39|4.59|3.39|4.56|3.36|0
1698228000000|2023-10-25 10:00:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1698228300000|2023-10-25 10:05:00|4.59|3.39|4.65|3.45|4.65|3.45|4.59|3.39|0
1698228600000|2023-10-25 10:10:00|4.64|3.44|4.64|3.44|4.66|3.46|4.63|3.43|0
1698228900000|2023-10-25 10:15:00|4.65|3.45|4.62|3.42|4.65|3.45|4.61|3.41|0
1698229200000|2023-10-25 10:20:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1698229500000|2023-10-25 10:25:00|4.62|3.42|4.59|3.39|4.62|3.42|4.59|3.39|0
1698229800000|2023-10-25 10:30:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1698230100000|2023-10-25 10:35:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1698230400000|2023-10-25 10:40:00|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1698230700000|2023-10-25 10:45:00|4.58|3.38|4.59|3.39|4.59|3.39|4.57|3.37|0
1698231000000|2023-10-25 10:50:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1698231300000|2023-10-25 10:55:00|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1698231600000|2023-10-25 11:00:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1698231900000|2023-10-25 11:05:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1698232200000|2023-10-25 11:10:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1698232500000|2023-10-25 11:15:00|4.56|3.36|4.54|3.34|4.6|3.4|4.51|3.31|0
1698232800000|2023-10-25 11:20:00|4.53|3.33|4.52|3.32|4.53|3.33|4.51|3.31|0
1698233100000|2023-10-25 11:25:00|4.51|3.31|4.52|3.32|4.53|3.33|4.51|3.31|0
1698233400000|2023-10-25 11:30:00|4.51|3.31|4.51|3.31|4.52|3.32|4.5|3.3|0
1698233700000|2023-10-25 11:35:00|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1698234000000|2023-10-25 11:40:00|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1698234300000|2023-10-25 11:45:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1698234600000|2023-10-25 11:50:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1698234900000|2023-10-25 11:55:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1698235200000|2023-10-25 12:00:00|4.52|3.32|4.51|3.31|4.53|3.33|4.5|3.3|0
1698235500000|2023-10-25 12:05:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1698235800000|2023-10-25 12:10:00|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1698236100000|2023-10-25 12:15:00|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1698236400000|2023-10-25 12:20:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1698236700000|2023-10-25 12:25:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1698237000000|2023-10-25 12:30:00|4.49|3.29|4.48|3.28|4.56|3.36|4.48|3.28|0
1698237300000|2023-10-25 12:35:00|4.49|3.29|4.53|3.33|4.53|3.33|4.48|3.28|0
1698237600000|2023-10-25 12:40:00|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1698237900000|2023-10-25 12:45:00|4.56|3.36|4.52|3.32|4.56|3.36|4.52|3.32|0
1698238200000|2023-10-25 12:50:00|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1698238500000|2023-10-25 12:55:00|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1698238800000|2023-10-25 13:00:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1698239100000|2023-10-25 13:05:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1698239400000|2023-10-25 13:10:00|4.55|3.35|4.55|3.35|4.55|3.35|4.53|3.33|0
1698239700000|2023-10-25 13:15:00|4.54|3.34|4.54|3.34|4.56|3.36|4.54|3.34|0
1698240000000|2023-10-25 13:20:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1698240300000|2023-10-25 13:25:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1698240600000|2023-10-25 13:30:00|4.57|3.37|4.57|3.37|4.62|3.42|4.44|3.24|0
1698240900000|2023-10-25 13:35:00|4.58|3.38|4.58|3.38|4.62|3.42|4.55|3.35|0
1698241200000|2023-10-25 13:40:00|4.59|3.39|4.64|3.44|4.64|3.44|4.58|3.38|0
1698241500000|2023-10-25 13:45:00|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1698241800000|2023-10-25 13:50:00|4.68|3.48|4.69|3.49|4.73|3.53|4.55|3.35|0
1698242100000|2023-10-25 13:55:00|4.68|3.48|4.65|3.45|4.69|3.49|4.65|3.45|0
1698242400000|2023-10-25 14:00:00|4.66|3.46|4.72|3.52|4.74|3.54|4.66|3.46|0
1698242700000|2023-10-25 14:05:00|4.73|3.53|4.68|3.48|4.73|3.53|4.65|3.45|0
1698243000000|2023-10-25 14:10:00|4.69|3.49|4.7|3.5|4.72|3.52|4.68|3.48|0
1698243300000|2023-10-25 14:15:00|4.71|3.51|4.7|3.5|4.72|3.52|4.68|3.48|0
1698243600000|2023-10-25 14:20:00|4.69|3.49|4.69|3.49|4.71|3.51|4.68|3.48|0
1698243900000|2023-10-25 14:25:00|4.68|3.48|4.7|3.5|4.73|3.53|4.68|3.48|0
1698244200000|2023-10-25 14:30:00|4.71|3.51|4.67|3.47|4.72|3.52|4.65|3.45|0
1698244500000|2023-10-25 14:35:00|4.66|3.46|4.6|3.4|4.69|3.49|4.58|3.38|0
1698244800000|2023-10-25 14:40:00|4.59|3.39|4.67|3.47|4.74|3.54|4.59|3.39|0
1698245100000|2023-10-25 14:45:00|4.68|3.48|4.62|3.42|4.68|3.48|4.59|3.39|0
1698245400000|2023-10-25 14:50:00|4.63|3.43|4.67|3.47|4.67|3.47|4.62|3.42|0
1698245700000|2023-10-25 14:55:00|4.68|3.48|4.68|3.48|4.69|3.49|4.65|3.45|0
1698246000000|2023-10-25 15:00:00|4.67|3.47|4.62|3.42|4.71|3.51|4.57|3.37|0
1698246300000|2023-10-25 15:05:00|4.64|3.44|4.63|3.43|4.64|3.44|4.59|3.39|0
1698246600000|2023-10-25 15:10:00|4.62|3.42|4.61|3.41|4.65|3.45|4.6|3.4|0
1698246900000|2023-10-25 15:15:00|4.6|3.4|4.61|3.41|4.63|3.43|4.6|3.4|0
1698247200000|2023-10-25 15:20:00|4.6|3.4|4.68|3.48|4.68|3.48|4.6|3.4|0
1698247500000|2023-10-25 15:25:00|4.69|3.49|4.62|3.42|4.7|3.5|4.61|3.41|0
1698247800000|2023-10-25 15:30:00|4.63|3.43|4.64|3.44|4.66|3.46|4.58|3.38|0
1698248100000|2023-10-25 15:35:00|4.63|3.43|4.63|3.43|4.66|3.46|4.62|3.42|0
1698248400000|2023-10-25 15:40:00|4.64|3.44|4.65|3.45|4.69|3.49|4.62|3.42|0
1698248700000|2023-10-25 15:45:00|4.66|3.46|4.67|3.47|4.68|3.48|4.62|3.42|0
1698249000000|2023-10-25 15:50:00|4.68|3.48|4.69|3.49|4.71|3.51|4.67|3.47|0
1698249300000|2023-10-25 15:55:00|4.68|3.48|4.74|3.54|4.74|3.54|4.58|3.38|0
1698249600000|2023-10-25 16:00:00|4.73|3.53|4.75|3.55|4.76|3.56|4.73|3.53|0
1698249900000|2023-10-25 16:05:00|4.74|3.54|4.77|3.57|4.78|3.58|4.74|3.54|0
1698250200000|2023-10-25 16:10:00|4.76|3.56|4.72|3.52|4.8|3.6|4.66|3.46|0
1698250500000|2023-10-25 16:15:00|4.71|3.51|4.73|3.53|4.74|3.54|4.71|3.51|0
1698250800000|2023-10-25 16:20:00|4.74|3.54|4.69|3.49|4.74|3.54|4.69|3.49|0
1698251100000|2023-10-25 16:25:00|4.7|3.5|4.71|3.51|4.71|3.51|4.68|3.48|0
1698251400000|2023-10-25 16:30:00|4.72|3.52|4.68|3.48|4.72|3.52|4.66|3.46|0
1698251700000|2023-10-25 16:35:00|4.69|3.49|4.72|3.52|4.72|3.52|4.69|3.49|0
1698252000000|2023-10-25 16:40:00|4.73|3.53|4.77|3.57|4.78|3.58|4.72|3.52|0
1698252300000|2023-10-25 16:45:00|4.76|3.56|4.8|3.6|4.8|3.6|4.76|3.56|0
1698252600000|2023-10-25 16:50:00|4.81|3.61|4.8|3.6|4.82|3.62|4.8|3.6|0
1698252900000|2023-10-25 16:55:00|4.81|3.61|4.91|3.71|4.93|3.73|4.74|3.54|0
1698253200000|2023-10-25 17:00:00|4.92|3.72|4.96|3.76|4.97|3.77|4.89|3.69|0
1698253500000|2023-10-25 17:05:00|4.95|3.75|4.92|3.72|4.97|3.77|4.92|3.72|0
1698253800000|2023-10-25 17:10:00|4.93|3.73|4.91|3.71|4.95|3.75|4.9|3.7|0
1698254100000|2023-10-25 17:15:00|4.9|3.7|4.91|3.71|4.95|3.75|4.89|3.69|0
1698254400000|2023-10-25 17:20:00|4.92|3.72|4.92|3.72|4.95|3.75|4.9|3.7|0
1698254700000|2023-10-25 17:25:00|4.91|3.71|4.97|3.77|4.99|3.79|4.91|3.71|0
1698255000000|2023-10-25 17:30:00|4.98|3.78|5|3.8|5.03|3.83|4.98|3.78|0
1698255300000|2023-10-25 17:35:00|5.01|3.81|5.02|3.82|5.02|3.82|5|3.8|0
1698255600000|2023-10-25 17:40:00|5.06|3.86|5.12|3.92|5.14|3.94|5.01|3.81|0
1698255900000|2023-10-25 17:45:00|5.11|3.91|5.13|3.93|5.14|3.94|5.11|3.91|0
1698256200000|2023-10-25 17:50:00|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1698256500000|2023-10-25 17:55:00|5.12|3.92|5.08|3.88|5.12|3.92|5.07|3.87|0
1698256800000|2023-10-25 18:00:00|5.07|3.87|5.08|3.88|5.09|3.89|5.05|3.85|0
1698257100000|2023-10-25 18:05:00|5.09|3.89|5.08|3.88|5.09|3.89|5.07|3.87|0
1698257400000|2023-10-25 18:10:00|5.07|3.87|5.12|3.92|5.13|3.93|5.01|3.81|0
1698257700000|2023-10-25 18:15:00|5.13|3.93|5.13|3.93|5.14|3.94|5.1|3.9|0
1698258000000|2023-10-25 18:20:00|5.12|3.92|5.05|3.85|5.12|3.92|5.05|3.85|0
1698258300000|2023-10-25 18:25:00|5.04|3.84|5.08|3.88|5.09|3.89|5.04|3.84|0
1698258600000|2023-10-25 18:30:00|5.09|3.89|5.08|3.88|5.09|3.89|5.05|3.85|0
1698258900000|2023-10-25 18:35:00|5.09|3.89|5.11|3.91|5.12|3.92|5.08|3.88|0
1698259200000|2023-10-25 18:40:00|5.1|3.9|5.13|3.93|5.13|3.93|5.1|3.9|0
1698259500000|2023-10-25 18:45:00|5.12|3.92|5.14|3.94|5.14|3.94|5.1|3.9|0
1698259800000|2023-10-25 18:50:00|5.13|3.93|5.08|3.88|5.14|3.94|5.08|3.88|0
1698260100000|2023-10-25 18:55:00|5.07|3.87|5.09|3.89|5.1|3.9|5.05|3.85|0
1698260400000|2023-10-25 19:00:00|5.08|3.88|5.11|3.91|5.12|3.92|5.07|3.87|0
1698260700000|2023-10-25 19:05:00|5.12|3.92|5.1|3.9|5.13|3.93|5.1|3.9|0
1698261000000|2023-10-25 19:10:00|5.09|3.89|5.12|3.92|5.12|3.92|5.09|3.89|0
1698261300000|2023-10-25 19:15:00|5.11|3.91|5.1|3.9|5.12|3.92|5.08|3.88|0
1698261600000|2023-10-25 19:20:00|5.09|3.89|5.05|3.85|5.09|3.89|5.05|3.85|0
1698261900000|2023-10-25 19:25:00|5.06|3.86|5.06|3.86|5.09|3.89|5.04|3.84|0
1698262200000|2023-10-25 19:30:00|5.05|3.85|5.04|3.84|5.07|3.87|5.01|3.81|0
1698262500000|2023-10-25 19:35:00|5.03|3.83|5.05|3.85|5.05|3.85|5.02|3.82|0
1698262800000|2023-10-25 19:40:00|5.04|3.84|5.09|3.89|5.09|3.89|5.04|3.84|0
1698263100000|2023-10-25 19:45:00|5.1|3.9|5.06|3.86|5.1|3.9|5.05|3.85|0
1698263400000|2023-10-25 19:50:00|5.05|3.85|5.09|3.89|5.1|3.9|5.04|3.84|0
1698263700000|2023-10-25 19:55:00|5.08|3.88|5.08|3.88|5.11|3.91|5.08|3.88|0
1698264000000|2023-10-25 20:00:00|5.07|3.87|5.04|3.84|5.08|3.88|5.04|3.84|0
1698264300000|2023-10-25 20:05:00|5.05|3.85|5.04|3.84|5.09|3.89|5.03|3.83|0
1698264600000|2023-10-25 20:10:00|5.03|3.83|5.03|3.83|5.04|3.84|5.01|3.81|0
1698264900000|2023-10-25 20:15:00|5.23|3.63|5.21|3.61|5.27|3.67|5.16|3.56|0
1698265200000|2023-10-25 20:20:00|5.2|3.6|5.21|3.61|5.23|3.63|5.2|3.6|0
1698265500000|2023-10-25 20:25:00|5.2|3.6|5.22|3.62|5.23|3.63|5.2|3.6|0
1698265800000|2023-10-25 20:30:00|5.23|3.63|5.26|3.66|5.27|3.67|5.22|3.62|0
1698266100000|2023-10-25 20:35:00|5.25|3.65|5.25|3.65|5.26|3.66|5.24|3.64|0
1698266400000|2023-10-25 20:40:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1698266700000|2023-10-25 20:45:00|5.26|3.66|5.24|3.64|5.26|3.66|5.24|3.64|0
1698267000000|2023-10-25 20:50:00|5.25|3.65|5.25|3.65|5.26|3.66|5.24|3.64|0
1698267300000|2023-10-25 20:55:00|5.26|3.66|5.27|3.67|5.28|3.68|5.26|3.66|0
1698267600000|2023-10-25 21:00:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1698267900000|2023-10-25 21:05:00|5.28|3.68|5.28|3.68|5.29|3.69|5.27|3.67|0
1698268200000|2023-10-25 21:10:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1698268500000|2023-10-25 21:15:00|5.28|3.68|5.28|3.68|5.28|3.68|5.28|3.68|0
1698269400000|2023-10-25 21:30:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1698270300000|2023-10-25 21:45:00|5.28|3.68|5.28|3.68|5.28|3.68|5.28|3.68|0
1698270600000|2023-10-25 21:50:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1698270900000|2023-10-25 21:55:00|5.29|3.69|5.31|3.71|5.31|3.71|5.29|3.69|0
1698271200000|2023-10-25 22:00:00|5.36|3.76|5.41|3.81|5.42|3.82|5.33|3.73|0
1698271500000|2023-10-25 22:05:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1698271800000|2023-10-25 22:10:00|5.41|3.81|5.43|3.83|5.46|3.86|5.41|3.81|0
1698272100000|2023-10-25 22:15:00|5.44|3.84|5.45|3.85|5.47|3.87|5.44|3.84|0
1698272400000|2023-10-25 22:20:00|5.44|3.84|5.44|3.84|5.45|3.85|5.42|3.82|0
1698272700000|2023-10-25 22:25:00|5.43|3.83|5.42|3.82|5.45|3.85|5.42|3.82|0
1698273000000|2023-10-25 22:30:00|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1698273300000|2023-10-25 22:35:00|5.42|3.82|5.42|3.82|5.43|3.83|5.41|3.81|0
1698273600000|2023-10-25 22:40:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1698273900000|2023-10-25 22:45:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1698274200000|2023-10-25 22:50:00|5.44|3.84|5.43|3.83|5.44|3.84|5.42|3.82|0
1698274500000|2023-10-25 22:55:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1698274800000|2023-10-25 23:00:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1698275100000|2023-10-25 23:05:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1698275400000|2023-10-25 23:10:00|5.41|3.81|5.44|3.84|5.44|3.84|5.41|3.81|0
1698275700000|2023-10-25 23:15:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1698276000000|2023-10-25 23:20:00|5.46|3.86|5.49|3.89|5.5|3.9|5.45|3.85|0
1698276300000|2023-10-25 23:25:00|5.48|3.88|5.47|3.87|5.49|3.89|5.47|3.87|0
1698276600000|2023-10-25 23:30:00|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1698276900000|2023-10-25 23:35:00|5.47|3.87|5.46|3.86|5.47|3.87|5.45|3.85|0
1698277200000|2023-10-25 23:40:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1698277500000|2023-10-25 23:45:00|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1698277800000|2023-10-25 23:50:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1698278100000|2023-10-25 23:55:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1698278400000|2023-10-26 00:00:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1698278700000|2023-10-26 00:05:00|5.43|3.83|5.41|3.81|5.44|3.84|5.4|3.8|0
1698279000000|2023-10-26 00:10:00|5.42|3.82|5.44|3.84|5.44|3.84|5.41|3.81|0
1698279300000|2023-10-26 00:15:00|5.45|3.85|5.45|3.85|5.45|3.85|5.43|3.83|0
1698279600000|2023-10-26 00:20:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1698279900000|2023-10-26 00:25:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1698280200000|2023-10-26 00:30:00|5.23|4.03|5.26|4.06|5.27|4.07|5.23|4.03|0
1698280500000|2023-10-26 00:35:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1698280800000|2023-10-26 00:40:00|5.24|4.04|5.26|4.06|5.26|4.06|5.24|4.04|0
1698281100000|2023-10-26 00:45:00|5.27|4.07|5.3|4.1|5.3|4.1|5.27|4.07|0
1698281400000|2023-10-26 00:50:00|5.29|4.09|5.33|4.13|5.33|4.13|5.29|4.09|0
1698281700000|2023-10-26 00:55:00|5.32|4.12|5.4|4.2|5.47|4.27|5.32|4.12|0
1698282000000|2023-10-26 01:00:00|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1698282300000|2023-10-26 01:05:00|5.39|4.19|5.39|4.19|5.39|4.19|5.38|4.18|0
1698282600000|2023-10-26 01:10:00|5.4|4.2|5.4|4.2|5.41|4.21|5.39|4.19|0
1698282900000|2023-10-26 01:15:00|5.41|4.21|5.39|4.19|5.41|4.21|5.38|4.18|0
1698283200000|2023-10-26 01:20:00|5.4|4.2|5.4|4.2|5.41|4.21|5.39|4.19|0
1698283500000|2023-10-26 01:25:00|5.41|4.21|5.41|4.21|5.42|4.22|5.41|4.21|0
1698283800000|2023-10-26 01:30:00|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1698284100000|2023-10-26 01:35:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1698284400000|2023-10-26 01:40:00|5.38|4.18|5.37|4.17|5.39|4.19|5.37|4.17|0
1698284700000|2023-10-26 01:45:00|5.38|4.18|5.38|4.18|5.38|4.18|5.37|4.17|0
1698285000000|2023-10-26 01:50:00|5.39|4.19|5.41|4.21|5.41|4.21|5.38|4.18|0
1698285300000|2023-10-26 01:55:00|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1698285600000|2023-10-26 02:00:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1698285900000|2023-10-26 02:05:00|5.41|4.21|5.42|4.22|5.43|4.23|5.41|4.21|0
1698286200000|2023-10-26 02:10:00|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1698286500000|2023-10-26 02:15:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1698286800000|2023-10-26 02:20:00|5.44|4.24|5.47|4.27|5.47|4.27|5.44|4.24|0
1698287100000|2023-10-26 02:25:00|5.46|4.26|5.46|4.26|5.47|4.27|5.46|4.26|0
1698287400000|2023-10-26 02:30:00|5.47|4.27|5.45|4.25|5.47|4.27|5.45|4.25|0
1698287700000|2023-10-26 02:35:00|5.44|4.24|5.44|4.24|5.45|4.25|5.44|4.24|0
1698288000000|2023-10-26 02:40:00|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1698288300000|2023-10-26 02:45:00|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1698288600000|2023-10-26 02:50:00|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1698288900000|2023-10-26 02:55:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1698289200000|2023-10-26 03:00:00|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1698289500000|2023-10-26 03:05:00|5.43|4.23|5.43|4.23|5.44|4.24|5.43|4.23|0
1698289800000|2023-10-26 03:10:00|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1698290100000|2023-10-26 03:15:00|5.43|4.23|5.43|4.23|5.44|4.24|5.43|4.23|0
1698290400000|2023-10-26 03:20:00|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1698290700000|2023-10-26 03:25:00|5.43|4.23|5.12|3.92|5.43|4.23|5.05|3.85|0
1698291000000|2023-10-26 03:30:00|5.26|4.06|5.24|4.04|5.26|4.06|5.18|3.98|0
1698291300000|2023-10-26 03:35:00|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1698291600000|2023-10-26 03:40:00|5.22|4.02|5.23|4.03|5.24|4.04|5.22|4.02|0
1698291900000|2023-10-26 03:45:00|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1698292200000|2023-10-26 03:50:00|5.24|4.04|5.24|4.04|5.24|4.04|5.23|4.03|0
1698292500000|2023-10-26 03:55:00|5.25|4.05|5.24|4.04|5.25|4.05|5.24|4.04|0
1698292800000|2023-10-26 04:00:00|5.25|4.05|5.24|4.04|5.25|4.05|5.24|4.04|0
1698293100000|2023-10-26 04:05:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1698293700000|2023-10-26 04:15:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1698294000000|2023-10-26 04:20:00|5.25|4.05|5.27|4.07|5.28|4.08|5.25|4.05|0
1698294300000|2023-10-26 04:25:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1698294600000|2023-10-26 04:30:00|5.26|4.06|5.26|4.06|5.26|4.06|5.24|4.04|0
1698294900000|2023-10-26 04:35:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1698295200000|2023-10-26 04:40:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1698295500000|2023-10-26 04:45:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1698295800000|2023-10-26 04:50:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1698296100000|2023-10-26 04:55:00|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1698296400000|2023-10-26 05:00:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1698296700000|2023-10-26 05:05:00|5.24|4.04|5.24|4.04|5.25|4.05|5.22|4.02|0
1698297000000|2023-10-26 05:10:00|5.23|4.03|5.25|4.05|5.25|4.05|5.23|4.03|0
1698297300000|2023-10-26 05:15:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1698297600000|2023-10-26 05:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1698298200000|2023-10-26 05:30:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1698298500000|2023-10-26 05:35:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1698298800000|2023-10-26 05:40:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1698299100000|2023-10-26 05:45:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1698299400000|2023-10-26 05:50:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1698299700000|2023-10-26 05:55:00|5.23|4.03|5.26|4.06|5.26|4.06|5.23|4.03|0
1698300000000|2023-10-26 06:00:00|5.25|4.05|5.27|4.07|5.29|4.09|5.25|4.05|0
1698300300000|2023-10-26 06:05:00|5.28|4.08|5.33|4.13|5.33|4.13|5.27|4.07|0
1698300600000|2023-10-26 06:10:00|5.32|4.12|5.3|4.1|5.32|4.12|5.3|4.1|0
1698300900000|2023-10-26 06:15:00|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1698301200000|2023-10-26 06:20:00|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1698301500000|2023-10-26 06:25:00|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1698301800000|2023-10-26 06:30:00|5.29|4.09|5.29|4.09|5.29|4.09|5.28|4.08|0
1698302100000|2023-10-26 06:35:00|5.3|4.1|5.3|4.1|5.31|4.11|5.29|4.09|0
1698302400000|2023-10-26 06:40:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1698302700000|2023-10-26 06:45:00|5.31|4.11|5.29|4.09|5.31|4.11|5.28|4.08|0
1698303000000|2023-10-26 06:50:00|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1698303300000|2023-10-26 06:55:00|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1698303600000|2023-10-26 07:00:00|5.32|4.12|5.36|4.16|5.37|4.17|5.32|4.12|0
1698303900000|2023-10-26 07:05:00|5.35|4.15|5.36|4.16|5.37|4.17|5.35|4.15|0
1698304200000|2023-10-26 07:10:00|5.37|4.17|5.36|4.16|5.38|4.18|5.34|4.14|0
1698304500000|2023-10-26 07:15:00|5.37|4.17|5.36|4.16|5.37|4.17|5.34|4.14|0
1698304800000|2023-10-26 07:20:00|5.37|4.17|5.37|4.17|5.37|4.17|5.34|4.14|0
1698305100000|2023-10-26 07:25:00|5.36|4.16|5.38|4.18|5.38|4.18|5.35|4.15|0
1698305400000|2023-10-26 07:30:00|5.39|4.19|5.39|4.19|5.41|4.21|5.38|4.18|0
1698305700000|2023-10-26 07:35:00|5.38|4.18|5.36|4.16|5.39|4.19|5.36|4.16|0
1698306000000|2023-10-26 07:40:00|5.35|4.15|5.33|4.13|5.36|4.16|5.33|4.13|0
1698306300000|2023-10-26 07:45:00|5.32|4.12|5.28|4.08|5.33|4.13|5.28|4.08|0
1698306600000|2023-10-26 07:50:00|5.29|4.09|5.31|4.11|5.31|4.11|5.28|4.08|0
1698306900000|2023-10-26 07:55:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1698307200000|2023-10-26 08:00:00|5.32|4.12|5.28|4.08|5.32|4.12|5.27|4.07|0
1698307500000|2023-10-26 08:05:00|5.29|4.09|5.3|4.1|5.3|4.1|5.18|3.98|0
1698307800000|2023-10-26 08:10:00|5.29|4.09|5.3|4.1|5.32|4.12|5.29|4.09|0
1698308100000|2023-10-26 08:15:00|5.29|4.09|5.3|4.1|5.32|4.12|5.29|4.09|0
1698308400000|2023-10-26 08:20:00|5.31|4.11|5.33|4.13|5.34|4.14|5.3|4.1|0
1698308700000|2023-10-26 08:25:00|5.34|4.14|5.35|4.15|5.35|4.15|5.32|4.12|0
1698309000000|2023-10-26 08:30:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1698309300000|2023-10-26 08:35:00|5.32|4.12|5.33|4.13|5.33|4.13|5.31|4.11|0
1698309600000|2023-10-26 08:40:00|5.32|4.12|5.33|4.13|5.35|4.15|5.32|4.12|0
1698309900000|2023-10-26 08:45:00|5.34|4.14|5.33|4.13|5.35|4.15|5.33|4.13|0
1698310200000|2023-10-26 08:50:00|5.32|4.12|5.33|4.13|5.34|4.14|5.32|4.12|0
1698310500000|2023-10-26 08:55:00|5.32|4.12|5.32|4.12|5.34|4.14|5.32|4.12|0
1698310800000|2023-10-26 09:00:00|5.31|4.11|5.3|4.1|5.34|4.14|5.3|4.1|0
1698311100000|2023-10-26 09:05:00|5.29|4.09|5.29|4.09|5.31|4.11|5.29|4.09|0
1698311400000|2023-10-26 09:10:00|5.3|4.1|5.33|4.13|5.33|4.13|5.28|4.08|0
1698311700000|2023-10-26 09:15:00|5.34|4.14|5.34|4.14|5.36|4.16|5.34|4.14|0
1698312000000|2023-10-26 09:20:00|5.33|4.13|5.28|4.08|5.34|4.14|5.28|4.08|0
1698312300000|2023-10-26 09:25:00|5.29|4.09|5.26|4.06|5.29|4.09|5.25|4.05|0
1698312600000|2023-10-26 09:30:00|5.27|4.07|5.27|4.07|5.27|4.07|5.25|4.05|0
1698312900000|2023-10-26 09:35:00|5.26|4.06|5.25|4.05|5.27|4.07|5.25|4.05|0
1698313200000|2023-10-26 09:40:00|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1698313500000|2023-10-26 09:45:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1698313800000|2023-10-26 09:50:00|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1698314100000|2023-10-26 09:55:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1698314400000|2023-10-26 10:00:00|5.31|4.11|5.32|4.12|5.33|4.13|5.31|4.11|0
1698314700000|2023-10-26 10:05:00|5.33|4.13|5.3|4.1|5.33|4.13|5.3|4.1|0
1698315000000|2023-10-26 10:10:00|5.31|4.11|5.28|4.08|5.31|4.11|5.28|4.08|0
1698315300000|2023-10-26 10:15:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1698315600000|2023-10-26 10:20:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1698315900000|2023-10-26 10:25:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1698316200000|2023-10-26 10:30:00|5.27|4.07|5.27|4.07|5.27|4.07|5.25|4.05|0
1698316500000|2023-10-26 10:35:00|5.28|4.08|5.29|4.09|5.3|4.1|5.28|4.08|0
1698316800000|2023-10-26 10:40:00|5.3|4.1|5.3|4.1|5.32|4.12|5.29|4.09|0
1698317100000|2023-10-26 10:45:00|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1698317400000|2023-10-26 10:50:00|5.3|4.1|5.33|4.13|5.33|4.13|5.3|4.1|0
1698317700000|2023-10-26 10:55:00|5.32|4.12|5.33|4.13|5.34|4.14|5.32|4.12|0
1698318000000|2023-10-26 11:00:00|5.34|4.14|5.41|4.21|5.42|4.22|5.34|4.14|0
1698318300000|2023-10-26 11:05:00|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1698318600000|2023-10-26 11:10:00|5.42|4.22|5.43|4.23|5.43|4.23|5.41|4.21|0
1698318900000|2023-10-26 11:15:00|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1698319200000|2023-10-26 11:20:00|5.41|4.21|5.42|4.22|5.43|4.23|5.4|4.2|0
1698319500000|2023-10-26 11:25:00|5.43|4.23|5.42|4.22|5.44|4.24|5.42|4.22|0
1698319800000|2023-10-26 11:30:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1698320100000|2023-10-26 11:35:00|5.46|4.26|5.42|4.22|5.46|4.26|5.42|4.22|0
1698320400000|2023-10-26 11:40:00|5.43|4.23|5.4|4.2|5.43|4.23|5.4|4.2|0
1698320700000|2023-10-26 11:45:00|5.39|4.19|5.39|4.19|5.39|4.19|5.38|4.18|0
1698321000000|2023-10-26 11:50:00|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1698321300000|2023-10-26 11:55:00|5.39|4.19|5.38|4.18|5.39|4.19|5.37|4.17|0
1698321600000|2023-10-26 12:00:00|5.39|4.19|5.38|4.18|5.4|4.2|5.37|4.17|0
1698321900000|2023-10-26 12:05:00|5.37|4.17|5.37|4.17|5.39|4.19|5.37|4.17|0
1698322200000|2023-10-26 12:10:00|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1698322500000|2023-10-26 12:15:00|5.37|4.17|5.34|4.14|5.39|4.19|5.33|4.13|0
1698322800000|2023-10-26 12:20:00|5.36|4.16|5.3|4.1|5.37|4.17|5.28|4.08|0
1698323100000|2023-10-26 12:25:00|5.29|4.09|5.29|4.09|5.31|4.11|5.27|4.07|0
1698323400000|2023-10-26 12:30:00|5.33|4.13|5.19|3.99|5.34|4.14|5.17|3.97|0
1698323700000|2023-10-26 12:35:00|5.2|4|5.2|4|5.21|4.01|5.17|3.97|0
1698324000000|2023-10-26 12:40:00|5.19|3.99|5.17|3.97|5.2|4|5.16|3.96|0
1698324300000|2023-10-26 12:45:00|5.18|3.98|5.2|4|5.32|4.12|5.17|3.97|0
1698324600000|2023-10-26 12:50:00|5.19|3.99|5.14|3.94|5.19|3.99|5.13|3.93|0
1698324900000|2023-10-26 12:55:00|5.15|3.95|5.15|3.95|5.17|3.97|5.14|3.94|0
1698325200000|2023-10-26 13:00:00|5.14|3.94|5.13|3.93|5.16|3.96|5.13|3.93|0
1698325500000|2023-10-26 13:05:00|5.14|3.94|5|3.8|5.26|4.06|4.99|3.79|0
1698325800000|2023-10-26 13:10:00|4.99|3.79|4.97|3.77|5.01|3.81|4.97|3.77|0
1698326100000|2023-10-26 13:15:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1698326400000|2023-10-26 13:20:00|4.99|3.79|5.01|3.81|5.02|3.82|4.98|3.78|0
1698326700000|2023-10-26 13:25:00|5|3.8|5.02|3.82|5.02|3.82|4.98|3.78|0
1698327000000|2023-10-26 13:30:00|5.01|3.81|4.96|3.76|5.05|3.85|4.94|3.74|0
1698327300000|2023-10-26 13:35:00|4.97|3.77|5.07|3.87|5.07|3.87|4.95|3.75|0
1698327600000|2023-10-26 13:40:00|5.06|3.86|4.98|3.78|5.06|3.86|4.94|3.74|0
1698327900000|2023-10-26 13:45:00|4.97|3.77|5.06|3.86|5.07|3.87|4.95|3.75|0
1698328200000|2023-10-26 13:50:00|5.05|3.85|5.06|3.86|5.1|3.9|5.05|3.85|0
1698328500000|2023-10-26 13:55:00|4.93|3.73|5.07|3.87|5.07|3.87|4.93|3.73|0
1698328800000|2023-10-26 14:00:00|5.09|3.89|5.11|3.91|5.14|3.94|5.07|3.87|0
1698329100000|2023-10-26 14:05:00|5.12|3.92|5.13|3.93|5.13|3.93|5.07|3.87|0
1698329400000|2023-10-26 14:10:00|5.12|3.92|5.11|3.91|5.13|3.93|5.08|3.88|0
1698329700000|2023-10-26 14:15:00|5.12|3.92|5.11|3.91|5.12|3.92|5.04|3.84|0
1698330000000|2023-10-26 14:20:00|5.09|3.89|5.12|3.92|5.13|3.93|5.06|3.86|0
1698330300000|2023-10-26 14:25:00|5.11|3.91|5.03|3.83|5.11|3.91|5|3.8|0
1698330600000|2023-10-26 14:30:00|5.04|3.84|5.09|3.89|5.1|3.9|5.02|3.82|0
1698330900000|2023-10-26 14:35:00|5.08|3.88|5.1|3.9|5.13|3.93|5.08|3.88|0
1698331200000|2023-10-26 14:40:00|5.11|3.91|5.02|3.82|5.11|3.91|5.02|3.82|0
1698331500000|2023-10-26 14:45:00|5.03|3.83|4.87|3.67|5.03|3.83|4.87|3.67|0
1698331800000|2023-10-26 14:50:00|4.86|3.66|4.97|3.77|4.99|3.79|4.86|3.66|0
1698332100000|2023-10-26 14:55:00|4.98|3.78|4.99|3.79|5.01|3.81|4.96|3.76|0
1698332400000|2023-10-26 15:00:00|5|3.8|5.05|3.85|5.05|3.85|4.97|3.77|0
1698332700000|2023-10-26 15:05:00|5.04|3.84|5.03|3.83|5.11|3.91|4.97|3.77|0
1698333000000|2023-10-26 15:10:00|5.02|3.82|5.1|3.9|5.12|3.92|5|3.8|0
1698333300000|2023-10-26 15:15:00|5.11|3.91|5.1|3.9|5.14|3.94|5.08|3.88|0
1698333600000|2023-10-26 15:20:00|5.09|3.89|5.13|3.93|5.13|3.93|5.05|3.85|0
1698333900000|2023-10-26 15:25:00|5.12|3.92|5.14|3.94|5.15|3.95|5.1|3.9|0
1698334200000|2023-10-26 15:30:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1698334500000|2023-10-26 15:35:00|5.12|3.92|5.11|3.91|5.13|3.93|5.09|3.89|0
1698334800000|2023-10-26 15:40:00|5.12|3.92|5.17|3.97|5.18|3.98|5.11|3.91|0
1698335100000|2023-10-26 15:45:00|5.16|3.96|5.12|3.92|5.17|3.97|5.11|3.91|0
1698335400000|2023-10-26 15:50:00|5.13|3.93|5.12|3.92|5.14|3.94|5.11|3.91|0
1698335700000|2023-10-26 15:55:00|5.13|3.93|5.12|3.92|5.13|3.93|5.08|3.88|0
1698336000000|2023-10-26 16:00:00|5.13|3.93|5.17|3.97|5.17|3.97|5.13|3.93|0
1698336300000|2023-10-26 16:05:00|5.2|4|5.23|4.03|5.25|4.05|5.05|3.85|0
1698336600000|2023-10-26 16:10:00|5.24|4.04|5.23|4.03|5.25|4.05|5.22|4.02|0
1698336900000|2023-10-26 16:15:00|5.24|4.04|5.32|4.12|5.33|4.13|5.24|4.04|0
1698337200000|2023-10-26 16:20:00|5.33|4.13|5.32|4.12|5.33|4.13|5.22|4.02|0
1698337500000|2023-10-26 16:25:00|5.31|4.11|5.27|4.07|5.32|4.12|5.27|4.07|0
1698337800000|2023-10-26 16:30:00|5.28|4.08|5.27|4.07|5.29|4.09|5.25|4.05|0
1698338100000|2023-10-26 16:35:00|5.28|4.08|5.33|4.13|5.33|4.13|5.26|4.06|0
1698338400000|2023-10-26 16:40:00|5.34|4.14|5.31|4.11|5.34|4.14|5.29|4.09|0
1698338700000|2023-10-26 16:45:00|5.32|4.12|5.35|4.15|5.35|4.15|5.28|4.08|0
1698339000000|2023-10-26 16:50:00|5.34|4.14|5.34|4.14|5.35|4.15|5.33|4.13|0
1698339300000|2023-10-26 16:55:00|5.35|4.15|5.36|4.16|5.36|4.16|5.31|4.11|0
1698339600000|2023-10-26 17:00:00|5.37|4.17|5.28|4.08|5.38|4.18|5.25|4.05|0
1698339900000|2023-10-26 17:05:00|5.29|4.09|5.28|4.08|5.29|4.09|5.25|4.05|0
1698340200000|2023-10-26 17:10:00|5.27|4.07|5.28|4.08|5.3|4.1|5.27|4.07|0
1698340500000|2023-10-26 17:15:00|5.27|4.07|5.24|4.04|5.27|4.07|5.22|4.02|0
1698340800000|2023-10-26 17:20:00|5.23|4.03|5.33|4.13|5.33|4.13|5.23|4.03|0
1698341100000|2023-10-26 17:25:00|5.32|4.12|5.31|4.11|5.33|4.13|5.29|4.09|0
1698341400000|2023-10-26 17:30:00|5.32|4.12|5.27|4.07|5.37|4.17|5.26|4.06|0
1698341700000|2023-10-26 17:35:00|5.28|4.08|5.28|4.08|5.29|4.09|5.25|4.05|0
1698342000000|2023-10-26 17:40:00|5.29|4.09|5.23|4.03|5.29|4.09|5.22|4.02|0
1698342300000|2023-10-26 17:45:00|5.22|4.02|5.19|3.99|5.22|4.02|5.18|3.98|0
1698342600000|2023-10-26 17:50:00|5.26|4.06|5.14|3.94|5.26|4.06|5.14|3.94|0
1698342900000|2023-10-26 17:55:00|5.15|3.95|5.12|3.92|5.16|3.96|5.11|3.91|0
1698343200000|2023-10-26 18:00:00|5.11|3.91|5.14|3.94|5.15|3.95|5.1|3.9|0
1698343500000|2023-10-26 18:05:00|5.13|3.93|5.12|3.92|5.13|3.93|5.09|3.89|0
1698343800000|2023-10-26 18:10:00|5.11|3.91|5.07|3.87|5.12|3.92|5.06|3.86|0
1698344100000|2023-10-26 18:15:00|5.06|3.86|5.09|3.89|5.1|3.9|5.05|3.85|0
1698344400000|2023-10-26 18:20:00|5.08|3.88|5.11|3.91|5.11|3.91|5.07|3.87|0
1698344700000|2023-10-26 18:25:00|5.1|3.9|5.06|3.86|5.13|3.93|5.06|3.86|0
1698345000000|2023-10-26 18:30:00|5.07|3.87|5|3.8|5.09|3.89|4.98|3.78|0
1698345300000|2023-10-26 18:35:00|5.02|3.82|5.02|3.82|5.04|3.84|4.99|3.79|0
1698345600000|2023-10-26 18:40:00|5.03|3.83|5.02|3.82|5.05|3.85|4.98|3.78|0
1698345900000|2023-10-26 18:45:00|5.03|3.83|5|3.8|5.03|3.83|4.98|3.78|0
1698346200000|2023-10-26 18:50:00|4.99|3.79|4.85|3.65|5.21|4.01|4.84|3.64|0
1698346500000|2023-10-26 18:55:00|4.84|3.64|4.82|3.62|4.85|3.65|4.82|3.62|0
1698346800000|2023-10-26 19:00:00|4.83|3.63|4.8|3.6|4.83|3.63|4.79|3.59|0
1698347100000|2023-10-26 19:05:00|4.79|3.59|4.84|3.64|4.85|3.65|4.79|3.59|0
1698347400000|2023-10-26 19:10:00|4.85|3.65|4.91|3.71|4.92|3.72|4.85|3.65|0
1698347700000|2023-10-26 19:15:00|4.92|3.72|4.91|3.71|4.93|3.73|4.88|3.68|0
1698348000000|2023-10-26 19:20:00|4.85|3.65|4.85|3.65|4.88|3.68|4.83|3.63|0
1698348300000|2023-10-26 19:25:00|4.86|3.66|4.89|3.69|4.89|3.69|4.85|3.65|0
1698348600000|2023-10-26 19:30:00|4.9|3.7|4.92|3.72|4.93|3.73|4.83|3.63|0
1698348900000|2023-10-26 19:35:00|4.93|3.73|4.94|3.74|5.01|3.81|4.87|3.67|0
1698349200000|2023-10-26 19:40:00|4.96|3.76|5.03|3.83|5.03|3.83|4.95|3.75|0
1698349500000|2023-10-26 19:45:00|5.04|3.84|5|3.8|5.05|3.85|4.93|3.73|0
1698349800000|2023-10-26 19:50:00|5.01|3.81|5|3.8|5.01|3.81|4.94|3.74|0
1698350100000|2023-10-26 19:55:00|5.01|3.81|5.01|3.81|5.03|3.83|4.98|3.78|0
1698350400000|2023-10-26 20:00:00|5.02|3.82|4.95|3.75|5.07|3.87|4.93|3.73|0
1698350700000|2023-10-26 20:05:00|4.96|3.76|4.95|3.75|5|3.8|4.94|3.74|0
1698351000000|2023-10-26 20:10:00|4.94|3.74|4.92|3.72|4.94|3.74|4.91|3.71|0
1698351300000|2023-10-26 20:15:00|5.13|3.53|5.27|3.67|5.27|3.67|5.12|3.52|0
1698351600000|2023-10-26 20:20:00|5.17|3.57|5.09|3.49|5.17|3.57|5.09|3.49|0
1698351900000|2023-10-26 20:25:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1698352200000|2023-10-26 20:30:00|5.07|3.47|5.11|3.51|5.12|3.52|5.07|3.47|0
1698352500000|2023-10-26 20:35:00|5.12|3.52|5.12|3.52|5.12|3.52|5.1|3.5|0
1698352800000|2023-10-26 20:40:00|5.13|3.53|5.14|3.54|5.17|3.57|5.13|3.53|0
1698353100000|2023-10-26 20:45:00|5.15|3.55|5.13|3.53|5.17|3.57|5.13|3.53|0
1698353400000|2023-10-26 20:50:00|5.14|3.54|5.14|3.54|5.14|3.54|5.12|3.52|0
1698353700000|2023-10-26 20:55:00|5.13|3.53|5.13|3.53|5.14|3.54|5.12|3.52|0
1698354000000|2023-10-26 21:00:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1698354300000|2023-10-26 21:05:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1698354600000|2023-10-26 21:10:00|5.12|3.52|5.13|3.53|5.13|3.53|5.11|3.51|0
1698354900000|2023-10-26 21:15:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1698355200000|2023-10-26 21:20:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1698355500000|2023-10-26 21:25:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1698355800000|2023-10-26 21:30:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1698356100000|2023-10-26 21:35:00|5.14|3.54|5.11|3.51|5.14|3.54|5.07|3.47|0
1698356400000|2023-10-26 21:40:00|5.1|3.5|5.1|3.5|5.11|3.51|5.09|3.49|0
1698356700000|2023-10-26 21:45:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1698357000000|2023-10-26 21:50:00|5.09|3.49|5.07|3.47|5.09|3.49|5.07|3.47|0
1698357300000|2023-10-26 21:55:00|5.08|3.48|5.07|3.47|5.08|3.48|5.06|3.46|0
1698357600000|2023-10-26 22:00:00|5.04|3.44|5.03|3.43|5.04|3.44|5|3.4|0
1698357900000|2023-10-26 22:05:00|5.02|3.42|5.01|3.41|5.04|3.44|5.01|3.41|0
1698358200000|2023-10-26 22:10:00|5.02|3.42|5.01|3.41|5.02|3.42|5.01|3.41|0
1698358500000|2023-10-26 22:15:00|5.02|3.42|4.99|3.39|5.02|3.42|4.99|3.39|0
1698358800000|2023-10-26 22:20:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1698359100000|2023-10-26 22:25:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1698359400000|2023-10-26 22:30:00|4.99|3.39|5|3.4|5.01|3.41|4.99|3.39|0
1698359700000|2023-10-26 22:35:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1698360000000|2023-10-26 22:40:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1698360300000|2023-10-26 22:45:00|4.99|3.39|4.98|3.38|4.99|3.39|4.97|3.37|0
1698360600000|2023-10-26 22:50:00|4.97|3.37|4.98|3.38|4.99|3.39|4.97|3.37|0
1698360900000|2023-10-26 22:55:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1698361200000|2023-10-26 23:00:00|4.97|3.37|4.96|3.36|4.98|3.38|4.96|3.36|0
1698361500000|2023-10-26 23:05:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1698361800000|2023-10-26 23:10:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1698362100000|2023-10-26 23:15:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1698362400000|2023-10-26 23:20:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1698363000000|2023-10-26 23:30:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1698363300000|2023-10-26 23:35:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1698363600000|2023-10-26 23:40:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1698363900000|2023-10-26 23:45:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1698364200000|2023-10-26 23:50:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1698364500000|2023-10-26 23:55:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1698364800000|2023-10-27 00:00:00|4.94|3.34|4.96|3.36|4.97|3.37|4.94|3.34|0
1698365100000|2023-10-27 00:05:00|4.97|3.37|4.98|3.38|4.98|3.38|4.96|3.36|0
1698365400000|2023-10-27 00:10:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1698365700000|2023-10-27 00:15:00|4.97|3.37|4.99|3.39|4.99|3.39|4.97|3.37|0
1698366000000|2023-10-27 00:20:00|5|3.4|5|3.4|5|3.4|4.98|3.38|0
1698366300000|2023-10-27 00:25:00|4.99|3.39|4.95|3.35|5|3.4|4.95|3.35|0
1698366600000|2023-10-27 00:30:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1698366900000|2023-10-27 00:35:00|4.75|3.55|4.76|3.56|4.77|3.57|4.74|3.54|0
1698367200000|2023-10-27 00:40:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1698367500000|2023-10-27 00:45:00|4.74|3.54|4.75|3.55|4.76|3.56|4.74|3.54|0
1698367800000|2023-10-27 00:50:00|4.74|3.54|4.73|3.53|4.74|3.54|4.71|3.51|0
1698368100000|2023-10-27 00:55:00|4.72|3.52|4.73|3.53|4.73|3.53|4.72|3.52|0
1698368400000|2023-10-27 01:00:00|4.74|3.54|4.71|3.51|4.74|3.54|4.71|3.51|0
1698368700000|2023-10-27 01:05:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1698369000000|2023-10-27 01:10:00|4.71|3.51|4.72|3.52|4.72|3.52|4.7|3.5|0
1698369300000|2023-10-27 01:15:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1698369600000|2023-10-27 01:20:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1698369900000|2023-10-27 01:25:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1698370200000|2023-10-27 01:30:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1698370500000|2023-10-27 01:35:00|4.7|3.5|4.69|3.49|4.71|3.51|4.69|3.49|0
1698370800000|2023-10-27 01:40:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698371100000|2023-10-27 01:45:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698371400000|2023-10-27 01:50:00|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1698371700000|2023-10-27 01:55:00|4.67|3.47|4.67|3.47|4.67|3.47|4.66|3.46|0
1698372000000|2023-10-27 02:00:00|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1698372300000|2023-10-27 02:05:00|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1698372600000|2023-10-27 02:10:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1698372900000|2023-10-27 02:15:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1698373200000|2023-10-27 02:20:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1698373500000|2023-10-27 02:25:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1698373800000|2023-10-27 02:30:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1698374100000|2023-10-27 02:35:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1698374400000|2023-10-27 02:40:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1698374700000|2023-10-27 02:45:00|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1698375300000|2023-10-27 02:55:00|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1698375900000|2023-10-27 03:05:00|4.67|3.47|4.67|3.47|4.67|3.47|4.66|3.46|0
1698376200000|2023-10-27 03:10:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698376500000|2023-10-27 03:15:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1698376800000|2023-10-27 03:20:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1698377100000|2023-10-27 03:25:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1698377400000|2023-10-27 03:30:00|4.67|3.47|4.68|3.48|4.69|3.49|4.67|3.47|0
1698377700000|2023-10-27 03:35:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1698378000000|2023-10-27 03:40:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1698378300000|2023-10-27 03:45:00|4.69|3.49|4.67|3.47|4.69|3.49|4.67|3.47|0
1698378600000|2023-10-27 03:50:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698378900000|2023-10-27 03:55:00|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1698379500000|2023-10-27 04:05:00|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1698379800000|2023-10-27 04:10:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1698380700000|2023-10-27 04:25:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1698381300000|2023-10-27 04:35:00|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1698381600000|2023-10-27 04:40:00|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1698381900000|2023-10-27 04:45:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1698382200000|2023-10-27 04:50:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1698382500000|2023-10-27 04:55:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1698382800000|2023-10-27 05:00:00|4.63|3.43|4.62|3.42|4.64|3.44|4.62|3.42|0
1698383100000|2023-10-27 05:05:00|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1698383400000|2023-10-27 05:10:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1698383700000|2023-10-27 05:15:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1698384000000|2023-10-27 05:20:00|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1698384300000|2023-10-27 05:25:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1698384600000|2023-10-27 05:30:00|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1698384900000|2023-10-27 05:35:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1698385200000|2023-10-27 05:40:00|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1698385500000|2023-10-27 05:45:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1698385800000|2023-10-27 05:50:00|4.62|3.42|4.62|3.42|4.63|3.43|4.62|3.42|0
1698386100000|2023-10-27 05:55:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1698386400000|2023-10-27 06:00:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1698386700000|2023-10-27 06:05:00|4.62|3.42|4.62|3.42|4.63|3.43|4.62|3.42|0
1698387000000|2023-10-27 06:10:00|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1698387300000|2023-10-27 06:15:00|4.62|3.42|4.62|3.42|4.63|3.43|4.62|3.42|0
1698387600000|2023-10-27 06:20:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1698387900000|2023-10-27 06:25:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1698388200000|2023-10-27 06:30:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1698388500000|2023-10-27 06:35:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1698388800000|2023-10-27 06:40:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1698389100000|2023-10-27 06:45:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1698389400000|2023-10-27 06:50:00|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1698389700000|2023-10-27 06:55:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1698390000000|2023-10-27 07:00:00|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1698390300000|2023-10-27 07:05:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1698390600000|2023-10-27 07:10:00|4.68|3.48|4.82|3.62|4.82|3.62|4.68|3.48|0
1698390900000|2023-10-27 07:15:00|4.83|3.63|4.8|3.6|4.83|3.63|4.8|3.6|0
1698391200000|2023-10-27 07:20:00|4.81|3.61|4.8|3.6|4.81|3.61|4.78|3.58|0
1698391500000|2023-10-27 07:25:00|4.79|3.59|4.81|3.61|4.81|3.61|4.78|3.58|0
1698391800000|2023-10-27 07:30:00|4.82|3.62|4.82|3.62|4.82|3.62|4.8|3.6|0
1698392100000|2023-10-27 07:35:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1698392400000|2023-10-27 07:40:00|4.82|3.62|4.78|3.58|4.82|3.62|4.77|3.57|0
1698392700000|2023-10-27 07:45:00|4.77|3.57|4.76|3.56|4.78|3.58|4.75|3.55|0
1698393000000|2023-10-27 07:50:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1698393300000|2023-10-27 07:55:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1698393600000|2023-10-27 08:00:00|4.76|3.56|4.74|3.54|4.77|3.57|4.73|3.53|0
1698393900000|2023-10-27 08:05:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1698394200000|2023-10-27 08:10:00|4.75|3.55|4.71|3.51|4.76|3.56|4.71|3.51|0
1698394500000|2023-10-27 08:15:00|4.7|3.5|4.69|3.49|4.71|3.51|4.69|3.49|0
1698394800000|2023-10-27 08:20:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1698395100000|2023-10-27 08:25:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1698395400000|2023-10-27 08:30:00|4.68|3.48|4.67|3.47|4.69|3.49|4.67|3.47|0
1698395700000|2023-10-27 08:35:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698396000000|2023-10-27 08:40:00|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1698396300000|2023-10-27 08:45:00|4.72|3.52|4.67|3.47|4.72|3.52|4.65|3.45|0
1698396600000|2023-10-27 08:50:00|4.66|3.46|4.66|3.46|4.67|3.47|4.65|3.45|0
1698396900000|2023-10-27 08:55:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1698397200000|2023-10-27 09:00:00|4.63|3.43|4.65|3.45|4.66|3.46|4.63|3.43|0
1698397500000|2023-10-27 09:05:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1698397800000|2023-10-27 09:10:00|4.65|3.45|4.67|3.47|4.68|3.48|4.64|3.44|0
1698398100000|2023-10-27 09:15:00|4.66|3.46|4.67|3.47|4.68|3.48|4.66|3.46|0
1698398400000|2023-10-27 09:20:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1698398700000|2023-10-27 09:25:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1698399000000|2023-10-27 09:30:00|4.69|3.49|4.69|3.49|4.69|3.49|4.67|3.47|0
1698399300000|2023-10-27 09:35:00|4.68|3.48|4.73|3.53|4.74|3.54|4.68|3.48|0
1698399600000|2023-10-27 09:40:00|4.74|3.54|4.74|3.54|4.74|3.54|4.73|3.53|0
1698399900000|2023-10-27 09:45:00|4.75|3.55|4.73|3.53|4.75|3.55|4.73|3.53|0
1698400200000|2023-10-27 09:50:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1698400800000|2023-10-27 10:00:00|4.72|3.52|4.72|3.52|4.73|3.53|4.71|3.51|0
1698401100000|2023-10-27 10:05:00|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1698401400000|2023-10-27 10:10:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1698401700000|2023-10-27 10:15:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1698402000000|2023-10-27 10:20:00|4.71|3.51|4.73|3.53|4.73|3.53|4.71|3.51|0
1698402300000|2023-10-27 10:25:00|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1698402600000|2023-10-27 10:30:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1698402900000|2023-10-27 10:35:00|4.75|3.55|4.69|3.49|4.75|3.55|4.68|3.48|0
1698403200000|2023-10-27 10:40:00|4.68|3.48|4.67|3.47|4.69|3.49|4.67|3.47|0
1698403500000|2023-10-27 10:45:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1698403800000|2023-10-27 10:50:00|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1698404100000|2023-10-27 10:55:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1698404400000|2023-10-27 11:00:00|4.71|3.51|4.7|3.5|4.71|3.51|4.69|3.49|0
1698404700000|2023-10-27 11:05:00|4.71|3.51|4.72|3.52|4.72|3.52|4.7|3.5|0
1698405000000|2023-10-27 11:10:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1698405300000|2023-10-27 11:15:00|4.75|3.55|4.77|3.57|4.77|3.57|4.74|3.54|0
1698405600000|2023-10-27 11:20:00|4.76|3.56|4.76|3.56|4.77|3.57|4.75|3.55|0
1698405900000|2023-10-27 11:25:00|4.75|3.55|4.72|3.52|4.77|3.57|4.65|3.45|0
1698406200000|2023-10-27 11:30:00|4.71|3.51|4.71|3.51|4.73|3.53|4.7|3.5|0
1698406500000|2023-10-27 11:35:00|4.73|3.53|4.73|3.53|4.73|3.53|4.72|3.52|0
1698406800000|2023-10-27 11:40:00|4.74|3.54|4.74|3.54|4.74|3.54|4.73|3.53|0
1698407100000|2023-10-27 11:45:00|4.73|3.53|4.74|3.54|4.74|3.54|4.72|3.52|0
1698407400000|2023-10-27 11:50:00|4.73|3.53|4.75|3.55|4.75|3.55|4.73|3.53|0
1698407700000|2023-10-27 11:55:00|4.74|3.54|4.75|3.55|4.76|3.56|4.74|3.54|0
1698408000000|2023-10-27 12:00:00|4.74|3.54|4.74|3.54|4.76|3.56|4.74|3.54|0
1698408300000|2023-10-27 12:05:00|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1698408600000|2023-10-27 12:10:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1698408900000|2023-10-27 12:15:00|4.69|3.49|4.68|3.48|4.7|3.5|4.67|3.47|0
1698409200000|2023-10-27 12:20:00|4.69|3.49|4.89|3.69|4.96|3.76|4.68|3.48|0
1698409500000|2023-10-27 12:25:00|4.9|3.7|4.89|3.69|4.9|3.7|4.89|3.69|0
1698409800000|2023-10-27 12:30:00|4.9|3.7|4.85|3.65|4.93|3.73|4.84|3.64|0
1698410100000|2023-10-27 12:35:00|4.86|3.66|4.88|3.68|4.92|3.72|4.84|3.64|0
1698410400000|2023-10-27 12:40:00|4.87|3.67|4.88|3.68|4.91|3.71|4.87|3.67|0
1698410700000|2023-10-27 12:45:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1698411000000|2023-10-27 12:50:00|4.87|3.67|4.82|3.62|4.87|3.67|4.81|3.61|0
1698411300000|2023-10-27 12:55:00|4.83|3.63|4.85|3.65|4.87|3.67|4.81|3.61|0
1698411600000|2023-10-27 13:00:00|4.84|3.64|4.81|3.61|4.85|3.65|4.81|3.61|0
1698411900000|2023-10-27 13:05:00|4.82|3.62|4.81|3.61|4.83|3.63|4.81|3.61|0
1698412200000|2023-10-27 13:10:00|4.82|3.62|4.84|3.64|4.85|3.65|4.81|3.61|0
1698412500000|2023-10-27 13:15:00|4.85|3.65|4.85|3.65|4.85|3.65|4.83|3.63|0
1698412800000|2023-10-27 13:20:00|4.84|3.64|4.83|3.63|4.85|3.65|4.81|3.61|0
1698413100000|2023-10-27 13:25:00|4.82|3.62|4.86|3.66|4.86|3.66|4.82|3.62|0
1698413400000|2023-10-27 13:30:00|4.84|3.64|4.89|3.69|4.89|3.69|4.83|3.63|0
1698413700000|2023-10-27 13:35:00|4.88|3.68|4.86|3.66|4.92|3.72|4.82|3.62|0
1698414000000|2023-10-27 13:40:00|4.87|3.67|4.87|3.67|4.91|3.71|4.87|3.67|0
1698414300000|2023-10-27 13:45:00|4.86|3.66|4.93|3.73|4.93|3.73|4.84|3.64|0
1698414600000|2023-10-27 13:50:00|4.92|3.72|4.94|3.74|4.95|3.75|4.9|3.7|0
1698414900000|2023-10-27 13:55:00|4.93|3.73|4.9|3.7|4.93|3.73|4.88|3.68|0
1698415200000|2023-10-27 14:00:00|4.91|3.71|4.86|3.66|4.97|3.77|4.85|3.65|0
1698415500000|2023-10-27 14:05:00|4.87|3.67|4.84|3.64|4.87|3.67|4.77|3.57|0
1698415800000|2023-10-27 14:10:00|4.83|3.63|4.78|3.58|4.84|3.64|4.75|3.55|0
1698416100000|2023-10-27 14:15:00|4.79|3.59|4.86|3.66|4.87|3.67|4.78|3.58|0
1698416400000|2023-10-27 14:20:00|4.85|3.65|4.85|3.65|4.86|3.66|4.78|3.58|0
1698416700000|2023-10-27 14:25:00|4.86|3.66|4.85|3.65|4.86|3.66|4.8|3.6|0
1698417000000|2023-10-27 14:30:00|4.86|3.66|4.85|3.65|4.88|3.68|4.83|3.63|0
1698417300000|2023-10-27 14:35:00|4.84|3.64|4.89|3.69|4.89|3.69|4.79|3.59|0
1698417600000|2023-10-27 14:40:00|4.9|3.7|4.95|3.75|4.97|3.77|4.89|3.69|0
1698417900000|2023-10-27 14:45:00|4.94|3.74|4.9|3.7|4.94|3.74|4.86|3.66|0
1698418200000|2023-10-27 14:50:00|4.89|3.69|4.84|3.64|4.89|3.69|4.82|3.62|0
1698418500000|2023-10-27 14:55:00|4.85|3.65|4.8|3.6|4.94|3.74|4.79|3.59|0
1698418800000|2023-10-27 15:00:00|4.79|3.59|4.81|3.61|4.83|3.63|4.79|3.59|0
1698419100000|2023-10-27 15:05:00|4.82|3.62|4.76|3.56|4.82|3.62|4.75|3.55|0
1698419400000|2023-10-27 15:10:00|4.77|3.57|4.73|3.53|4.79|3.59|4.73|3.53|0
1698419700000|2023-10-27 15:15:00|4.72|3.52|4.74|3.54|4.75|3.55|4.7|3.5|0
1698420000000|2023-10-27 15:20:00|4.75|3.55|4.78|3.58|4.84|3.64|4.71|3.51|0
1698420300000|2023-10-27 15:25:00|4.77|3.57|4.81|3.61|4.81|3.61|4.77|3.57|0
1698420600000|2023-10-27 15:30:00|4.8|3.6|4.88|3.68|4.88|3.68|4.8|3.6|0
1698420900000|2023-10-27 15:35:00|4.87|3.67|4.85|3.65|4.89|3.69|4.81|3.61|0
1698421200000|2023-10-27 15:40:00|4.84|3.64|4.87|3.67|4.87|3.67|4.83|3.63|0
1698421500000|2023-10-27 15:45:00|4.88|3.68|4.88|3.68|4.92|3.72|4.86|3.66|0
1698421800000|2023-10-27 15:50:00|4.87|3.67|4.88|3.68|4.89|3.69|4.85|3.65|0
1698422100000|2023-10-27 15:55:00|4.89|3.69|4.85|3.65|4.89|3.69|4.85|3.65|0
1698422400000|2023-10-27 16:00:00|4.86|3.66|4.89|3.69|4.91|3.71|4.84|3.64|0
1698422700000|2023-10-27 16:05:00|4.9|3.7|4.86|3.66|4.9|3.7|4.85|3.65|0
1698423000000|2023-10-27 16:10:00|4.85|3.65|4.91|3.71|4.91|3.71|4.85|3.65|0
1698423300000|2023-10-27 16:15:00|4.92|3.72|4.87|3.67|4.92|3.72|4.87|3.67|0
1698423600000|2023-10-27 16:20:00|4.88|3.68|4.92|3.72|4.93|3.73|4.87|3.67|0
1698423900000|2023-10-27 16:25:00|4.91|3.71|4.94|3.74|4.99|3.79|4.91|3.71|0
1698424200000|2023-10-27 16:30:00|4.7|3.5|4.8|3.6|4.83|3.63|4.7|3.5|0
1698424500000|2023-10-27 16:35:00|4.79|3.59|4.76|3.56|4.8|3.6|4.76|3.56|0
1698424800000|2023-10-27 16:40:00|4.77|3.57|4.8|3.6|4.8|3.6|4.77|3.57|0
1698425100000|2023-10-27 16:45:00|4.81|3.61|4.83|3.63|4.83|3.63|4.8|3.6|0
1698425400000|2023-10-27 16:50:00|4.84|3.64|4.84|3.64|4.87|3.67|4.84|3.64|0
1698425700000|2023-10-27 16:55:00|4.85|3.65|4.94|3.74|4.94|3.74|4.85|3.65|0
1698426000000|2023-10-27 17:00:00|4.93|3.73|4.95|3.75|4.95|3.75|4.91|3.71|0
1698426300000|2023-10-27 17:05:00|4.96|3.76|5|3.8|5.12|3.92|4.93|3.73|0
1698426600000|2023-10-27 17:10:00|4.99|3.79|5.02|3.82|5.03|3.83|4.97|3.77|0
1698426900000|2023-10-27 17:15:00|5.03|3.83|5.1|3.77|5.13|3.83|5.02|3.74|0
1698427200000|2023-10-27 17:20:00|5.11|3.78|5.12|3.78|5.14|3.8|5.08|3.76|0
1698427500000|2023-10-27 17:25:00|5.11|3.79|5.12|3.79|5.14|3.8|5.07|3.75|0
1698427800000|2023-10-27 17:30:00|5.13|3.8|5.12|3.78|5.17|3.82|5.12|3.78|0
1698428100000|2023-10-27 17:35:00|5.13|3.79|5.15|3.81|5.17|3.82|5.11|3.77|0
1698428400000|2023-10-27 17:40:00|5.16|3.82|5.13|3.79|5.18|3.83|5.09|3.76|0
1698428700000|2023-10-27 17:45:00|5.14|3.8|5.16|3.81|5.17|3.82|5.12|3.79|0
1698429000000|2023-10-27 17:50:00|5.15|3.8|5.19|3.83|5.19|3.84|5.12|3.79|0
1698429300000|2023-10-27 17:55:00|5.18|3.84|5.18|3.83|5.21|3.85|5.17|3.82|0
1698429600000|2023-10-27 18:00:00|5.17|3.82|5.28|3.9|5.29|3.91|5.17|3.82|0
1698429900000|2023-10-27 18:05:00|5.27|3.91|5.29|3.91|5.34|3.95|5.27|3.9|0
1698430200000|2023-10-27 18:10:00|5.28|3.9|5.26|3.89|5.29|3.91|5.25|3.88|0
1698430500000|2023-10-27 18:15:00|5.25|3.88|5.25|3.88|5.27|3.9|5.19|3.83|0
1698430800000|2023-10-27 18:20:00|5.26|3.89|5.3|3.92|5.33|3.94|5.25|3.88|0
1698431100000|2023-10-27 18:25:00|5.31|3.93|5.32|3.94|5.35|3.95|5.29|3.91|0
1698431400000|2023-10-27 18:30:00|5.33|3.93|5.28|3.9|5.34|3.95|5.25|3.88|0
1698431700000|2023-10-27 18:35:00|5.29|3.91|5.19|3.83|5.3|3.92|5.18|3.83|0
1698432000000|2023-10-27 18:40:00|5.18|3.84|5.18|3.83|5.22|3.86|5.18|3.83|0
1698432300000|2023-10-27 18:45:00|5.19|3.84|5.23|3.86|5.23|3.87|5.16|3.81|0
1698432600000|2023-10-27 18:50:00|5.22|3.87|5.26|3.89|5.26|3.89|5.22|3.86|0
1698432900000|2023-10-27 18:55:00|5.25|3.88|5.31|3.93|5.34|3.95|5.25|3.88|0
1698433200000|2023-10-27 19:00:00|5.32|3.92|5.3|3.92|5.33|3.94|5.27|3.9|0
1698433500000|2023-10-27 19:05:00|5.31|3.93|5.29|3.91|5.31|3.93|5.26|3.89|0
1698433800000|2023-10-27 19:10:00|5.28|3.9|5.26|3.89|5.31|3.92|5.24|3.87|0
1698434100000|2023-10-27 19:15:00|5.27|3.88|5.26|3.89|5.28|3.9|5.23|3.87|0
1698434400000|2023-10-27 19:20:00|5.27|3.88|5.26|3.89|5.3|3.92|5.25|3.88|0
1698434700000|2023-10-27 19:25:00|5.25|3.88|5.2|3.84|5.26|3.88|5.2|3.84|0
1698435000000|2023-10-27 19:30:00|5.21|3.85|5.27|3.9|5.27|3.9|5.12|3.79|0
1698435300000|2023-10-27 19:35:00|5.29|3.89|5.33|3.94|5.33|3.94|5.28|3.89|0
1698435600000|2023-10-27 19:40:00|5.32|3.93|5.37|3.97|5.37|3.97|5.28|3.9|0
1698435900000|2023-10-27 19:45:00|5.36|3.96|5.31|3.92|5.36|3.96|5.31|3.92|0
1698436200000|2023-10-27 19:50:00|5.3|3.93|5.26|3.89|5.33|3.94|5.25|3.88|0
1698436500000|2023-10-27 19:55:00|5.27|3.87|5.25|3.88|5.29|3.91|5.22|3.86|0
1698436800000|2023-10-27 20:00:00|5.24|3.87|5.23|3.86|5.24|3.87|5.2|3.85|0
1698437100000|2023-10-27 20:05:00|5.24|3.87|5.25|3.88|5.25|3.88|5.24|3.87|0
1698437400000|2023-10-27 20:10:00|5.24|3.87|5.25|3.88|5.25|3.88|5.23|3.87|0
1698625200000|2023-10-30 00:20:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1698625500000|2023-10-30 00:25:00|5.33|3.73|5.33|3.73|5.34|3.74|5.32|3.72|0
1698653700000|2023-10-30 08:15:00|4.88|3.68|4.88|3.68|4.89|3.69|4.87|3.67|0
1698654000000|2023-10-30 08:20:00|4.87|3.67|4.89|3.69|4.91|3.71|4.87|3.67|0
1698654300000|2023-10-30 08:25:00|4.9|3.7|4.89|3.69|4.91|3.71|4.88|3.68|0
1698654600000|2023-10-30 08:30:00|4.9|3.7|4.92|3.72|4.92|3.72|4.89|3.69|0
1698654900000|2023-10-30 08:35:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1698655200000|2023-10-30 08:40:00|4.9|3.7|4.93|3.73|4.93|3.73|4.9|3.7|0
1698655500000|2023-10-30 08:45:00|4.92|3.72|4.93|3.73|4.94|3.74|4.92|3.72|0
1698655800000|2023-10-30 08:50:00|4.94|3.74|4.91|3.71|4.94|3.74|4.91|3.71|0
1698656100000|2023-10-30 08:55:00|4.9|3.7|4.91|3.71|4.92|3.72|4.9|3.7|0
1698656400000|2023-10-30 09:00:00|4.9|3.7|4.88|3.68|4.91|3.71|4.88|3.68|0
1698656700000|2023-10-30 09:05:00|4.87|3.67|4.85|3.65|4.87|3.67|4.84|3.64|0
1698657000000|2023-10-30 09:10:00|4.84|3.64|4.85|3.65|4.86|3.66|4.84|3.64|0
1698657300000|2023-10-30 09:15:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1698657600000|2023-10-30 09:20:00|4.85|3.65|4.91|3.71|4.97|3.77|4.84|3.64|0
1698657900000|2023-10-30 09:25:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1698658200000|2023-10-30 09:30:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698658500000|2023-10-30 09:35:00|4.86|3.66|4.88|3.68|4.88|3.68|4.86|3.66|0
1698658800000|2023-10-30 09:40:00|4.87|3.67|4.86|3.66|4.88|3.68|4.85|3.65|0
1698659100000|2023-10-30 09:45:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1698659400000|2023-10-30 09:50:00|4.85|3.65|4.84|3.64|4.86|3.66|4.84|3.64|0
1698659700000|2023-10-30 09:55:00|4.85|3.65|4.85|3.65|4.85|3.65|4.85|3.65|0
1698660000000|2023-10-30 10:00:00|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1698660300000|2023-10-30 10:05:00|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1698660600000|2023-10-30 10:10:00|4.84|3.64|4.86|3.66|4.86|3.66|4.84|3.64|0
1698660900000|2023-10-30 10:15:00|4.85|3.65|4.86|3.66|4.86|3.66|4.84|3.64|0
1698661200000|2023-10-30 10:20:00|4.87|3.67|4.88|3.68|4.88|3.68|4.86|3.66|0
1698661500000|2023-10-30 10:25:00|4.87|3.67|4.87|3.67|4.88|3.68|4.87|3.67|0
1698661800000|2023-10-30 10:30:00|4.86|3.66|4.88|3.68|4.89|3.69|4.86|3.66|0
1698662100000|2023-10-30 10:35:00|4.87|3.67|4.87|3.67|4.88|3.68|4.87|3.67|0
1698662400000|2023-10-30 10:40:00|4.88|3.68|4.85|3.65|4.88|3.68|4.85|3.65|0
1698662700000|2023-10-30 10:45:00|4.86|3.66|4.86|3.66|4.87|3.67|4.85|3.65|0
1698663000000|2023-10-30 10:50:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1698663300000|2023-10-30 10:55:00|4.84|3.64|4.86|3.66|4.86|3.66|4.84|3.64|0
1698663600000|2023-10-30 11:00:00|4.87|3.67|4.84|3.64|4.87|3.67|4.84|3.64|0
1698663900000|2023-10-30 11:05:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1698664200000|2023-10-30 11:10:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1698664500000|2023-10-30 11:15:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1698664800000|2023-10-30 11:20:00|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1698665100000|2023-10-30 11:25:00|4.86|3.66|4.86|3.66|4.87|3.67|4.86|3.66|0
1698665400000|2023-10-30 11:30:00|4.85|3.65|4.84|3.64|4.86|3.66|4.84|3.64|0
1698665700000|2023-10-30 11:35:00|4.85|3.65|4.83|3.63|4.85|3.65|4.83|3.63|0
1698666300000|2023-10-30 11:45:00|4.82|3.62|4.81|3.61|4.82|3.62|4.8|3.6|0
1698666600000|2023-10-30 11:50:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1698666900000|2023-10-30 11:55:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1698667200000|2023-10-30 12:00:00|4.83|3.63|4.84|3.64|4.84|3.64|4.82|3.62|0
1698667500000|2023-10-30 12:05:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1698667800000|2023-10-30 12:10:00|4.84|3.64|4.85|3.65|4.86|3.66|4.84|3.64|0
1698668100000|2023-10-30 12:15:00|4.86|3.66|4.85|3.65|4.86|3.66|4.84|3.64|0
1698668400000|2023-10-30 12:20:00|4.84|3.64|4.86|3.66|4.86|3.66|4.84|3.64|0
1698668700000|2023-10-30 12:25:00|4.87|3.67|4.86|3.66|4.87|3.67|4.86|3.66|0
1698669000000|2023-10-30 12:30:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1698669300000|2023-10-30 12:35:00|4.87|3.67|4.88|3.68|4.88|3.68|4.86|3.66|0
1698669600000|2023-10-30 12:40:00|4.87|3.67|4.86|3.66|4.88|3.68|4.85|3.65|0
1698669900000|2023-10-30 12:45:00|4.85|3.65|4.89|3.69|4.89|3.69|4.85|3.65|0
1698670200000|2023-10-30 12:50:00|4.88|3.68|4.88|3.68|4.89|3.69|4.88|3.68|0
1698670500000|2023-10-30 12:55:00|4.89|3.69|4.86|3.66|4.89|3.69|4.86|3.66|0
1698670800000|2023-10-30 13:00:00|4.85|3.65|4.86|3.66|4.86|3.66|4.85|3.65|0
1698671100000|2023-10-30 13:05:00|4.85|3.65|4.85|3.65|4.87|3.67|4.84|3.64|0
1698671400000|2023-10-30 13:10:00|4.84|3.64|4.84|3.64|4.86|3.66|4.84|3.64|0
1698671700000|2023-10-30 13:15:00|4.85|3.65|4.83|3.63|4.85|3.65|4.83|3.63|0
1698672000000|2023-10-30 13:20:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1698672300000|2023-10-30 13:25:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1698672600000|2023-10-30 13:30:00|4.81|3.61|4.75|3.55|4.81|3.61|4.75|3.55|0
1698672900000|2023-10-30 13:35:00|4.76|3.56|4.71|3.51|4.76|3.56|4.7|3.5|0
1698673200000|2023-10-30 13:40:00|4.7|3.5|4.64|3.44|4.85|3.65|4.63|3.43|0
1698673500000|2023-10-30 13:45:00|4.65|3.45|4.61|3.41|4.65|3.45|4.6|3.4|0
1698673800000|2023-10-30 13:50:00|4.6|3.4|4.61|3.41|4.64|3.44|4.6|3.4|0
1698674100000|2023-10-30 13:55:00|4.62|3.42|4.63|3.43|4.64|3.44|4.59|3.39|0
1698674400000|2023-10-30 14:00:00|4.64|3.44|4.69|3.49|4.7|3.5|4.62|3.42|0
1698674700000|2023-10-30 14:05:00|4.7|3.5|4.66|3.46|4.7|3.5|4.65|3.45|0
1698675000000|2023-10-30 14:10:00|4.65|3.45|4.61|3.41|4.69|3.49|4.26|3.06|0
1698675300000|2023-10-30 14:15:00|4.62|3.42|4.66|3.46|4.69|3.49|4.61|3.41|0
1698675600000|2023-10-30 14:20:00|4.67|3.47|4.69|3.49|4.71|3.51|4.66|3.46|0
1698675900000|2023-10-30 14:25:00|4.7|3.5|4.73|3.53|4.76|3.56|4.52|3.32|0
1698676200000|2023-10-30 14:30:00|4.74|3.54|4.71|3.51|4.75|3.55|4.7|3.5|0
1698676500000|2023-10-30 14:35:00|4.72|3.52|4.73|3.53|4.73|3.53|4.68|3.48|0
1698676800000|2023-10-30 14:40:00|4.72|3.52|4.76|3.56|4.76|3.56|4.7|3.5|0
1698677100000|2023-10-30 14:45:00|4.77|3.57|4.7|3.5|4.77|3.57|4.69|3.49|0
1698677400000|2023-10-30 14:50:00|4.71|3.51|4.67|3.47|4.71|3.51|4.65|3.45|0
1698677700000|2023-10-30 14:55:00|4.68|3.48|4.7|3.5|4.71|3.51|4.67|3.47|0
1698678000000|2023-10-30 15:00:00|4.69|3.49|4.62|3.42|4.69|3.49|4.62|3.42|0
1698678300000|2023-10-30 15:05:00|4.66|3.46|4.65|3.45|4.66|3.46|4.63|3.43|0
1698678600000|2023-10-30 15:10:00|4.64|3.44|4.67|3.47|4.67|3.47|4.62|3.42|0
1698678900000|2023-10-30 15:15:00|4.68|3.48|4.7|3.5|4.7|3.5|4.67|3.47|0
1698679200000|2023-10-30 15:20:00|4.71|3.51|4.75|3.55|4.77|3.57|4.69|3.49|0
1698679500000|2023-10-30 15:25:00|4.74|3.54|4.7|3.5|4.76|3.56|4.64|3.44|0
1698679800000|2023-10-30 15:30:00|4.69|3.49|4.65|3.45|4.7|3.5|4.65|3.45|0
1698680100000|2023-10-30 15:35:00|4.64|3.44|4.68|3.48|4.68|3.48|4.62|3.42|0
1698680400000|2023-10-30 15:40:00|4.69|3.49|4.66|3.46|4.69|3.49|4.66|3.46|0
1698680700000|2023-10-30 15:45:00|4.65|3.45|4.65|3.45|4.68|3.48|4.56|3.36|0
1698681000000|2023-10-30 15:50:00|4.66|3.46|4.62|3.42|4.66|3.46|4.61|3.41|0
1698681300000|2023-10-30 15:55:00|4.61|3.41|4.59|3.39|4.63|3.43|4.59|3.39|0
1698681600000|2023-10-30 16:00:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1698681900000|2023-10-30 16:05:00|4.6|3.4|4.62|3.42|4.63|3.43|4.59|3.39|0
1698682200000|2023-10-30 16:10:00|4.61|3.41|4.59|3.39|4.62|3.42|4.57|3.37|0
1698682500000|2023-10-30 16:15:00|4.58|3.38|4.62|3.42|4.64|3.44|4.57|3.37|0
1698682800000|2023-10-30 16:20:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1698683100000|2023-10-30 16:25:00|4.63|3.43|4.65|3.45|4.66|3.46|4.62|3.42|0
1698683400000|2023-10-30 16:30:00|4.66|3.46|4.62|3.42|4.66|3.46|4.62|3.42|0
1698683700000|2023-10-30 16:35:00|4.6|3.4|4.86|3.66|4.87|3.67|4.6|3.4|0
1698684000000|2023-10-30 16:40:00|4.87|3.67|4.92|3.72|4.92|3.72|4.86|3.66|0
1698684300000|2023-10-30 16:45:00|4.91|3.71|4.9|3.7|4.94|3.74|4.89|3.69|0
1698684600000|2023-10-30 16:50:00|4.89|3.69|4.91|3.71|4.91|3.71|4.87|3.67|0
1698684900000|2023-10-30 16:55:00|4.9|3.7|4.88|3.68|4.92|3.72|4.88|3.68|0
1698685200000|2023-10-30 17:00:00|4.87|3.67|4.87|3.67|4.91|3.71|4.87|3.67|0
1698685500000|2023-10-30 17:05:00|4.86|3.66|4.84|3.64|4.87|3.67|4.84|3.64|0
1698685800000|2023-10-30 17:10:00|4.83|3.63|4.46|3.26|4.87|3.67|4.45|3.25|0
1698686100000|2023-10-30 17:15:00|4.45|3.25|4.45|3.25|4.46|3.26|4.44|3.24|0
1698686400000|2023-10-30 17:20:00|4.46|3.26|4.39|3.19|4.47|3.27|4.39|3.19|0
1698686700000|2023-10-30 17:25:00|4.4|3.2|4.33|3.13|4.4|3.2|4.31|3.11|0
1698687000000|2023-10-30 17:30:00|4.32|3.12|4.42|3.22|4.5|3.3|4.3|3.1|0
1698687300000|2023-10-30 17:35:00|4.43|3.23|4.42|3.22|4.44|3.24|4.41|3.21|0
1698687600000|2023-10-30 17:40:00|4.41|3.21|4.4|3.2|4.42|3.22|4.39|3.19|0
1698687900000|2023-10-30 17:45:00|4.38|3.18|4.38|3.18|4.4|3.2|4.38|3.18|0
1698688200000|2023-10-30 17:50:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1698688500000|2023-10-30 17:55:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1698688800000|2023-10-30 18:00:00|4.34|3.14|4.34|3.14|4.36|3.16|4.34|3.14|0
1698689100000|2023-10-30 18:05:00|4.35|3.15|4.38|3.18|4.38|3.18|4.34|3.14|0
1698689400000|2023-10-30 18:10:00|4.37|3.17|4.39|3.19|4.39|3.19|4.35|3.15|0
1698689700000|2023-10-30 18:15:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1698690000000|2023-10-30 18:20:00|4.4|3.2|4.37|3.17|4.4|3.2|4.36|3.16|0
1698690300000|2023-10-30 18:25:00|4.38|3.18|4.38|3.18|4.39|3.19|4.36|3.16|0
1698690600000|2023-10-30 18:30:00|4.37|3.17|4.35|3.15|4.38|3.18|4.35|3.15|0
1698690900000|2023-10-30 18:35:00|4.34|3.14|4.33|3.13|4.34|3.14|4.31|3.11|0
1698691200000|2023-10-30 18:40:00|4.32|3.12|4.32|3.12|4.34|3.14|4.31|3.11|0
1698691500000|2023-10-30 18:45:00|4.31|3.11|4.29|3.09|4.32|3.12|4.29|3.09|0
1698691800000|2023-10-30 18:50:00|4.3|3.1|4.32|3.12|4.34|3.14|4.29|3.09|0
1698692100000|2023-10-30 18:55:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1698692400000|2023-10-30 19:00:00|4.32|3.12|4.32|3.12|4.34|3.14|4.28|3.08|0
1698692700000|2023-10-30 19:05:00|4.31|3.11|4.31|3.11|4.33|3.13|4.3|3.1|0
1698693000000|2023-10-30 19:10:00|4.32|3.12|4.3|3.1|4.33|3.13|4.29|3.09|0
1698693300000|2023-10-30 19:15:00|4.31|3.11|4.29|3.09|4.31|3.11|4.28|3.08|0
1698693600000|2023-10-30 19:20:00|4.28|3.08|4.26|3.06|4.29|3.09|4.26|3.06|0
1698693900000|2023-10-30 19:25:00|4.27|3.07|4.29|3.09|4.3|3.1|4.26|3.06|0
1698694200000|2023-10-30 19:30:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1698694500000|2023-10-30 19:35:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1698694800000|2023-10-30 19:40:00|4.3|3.1|4.3|3.1|4.32|3.12|4.29|3.09|0
1698695100000|2023-10-30 19:45:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1698695400000|2023-10-30 19:50:00|4.3|3.1|4.31|3.11|4.33|3.13|4.3|3.1|0
1698695700000|2023-10-30 19:55:00|4.3|3.1|4.35|3.15|4.36|3.16|4.3|3.1|0
1698696000000|2023-10-30 20:00:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1698696300000|2023-10-30 20:05:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1698696600000|2023-10-30 20:10:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1698696900000|2023-10-30 20:15:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1698697200000|2023-10-30 20:20:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1698697500000|2023-10-30 20:25:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1698697800000|2023-10-30 20:30:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1698698400000|2023-10-30 20:40:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1698698700000|2023-10-30 20:45:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1698699000000|2023-10-30 20:50:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1698699300000|2023-10-30 20:55:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1698699600000|2023-10-30 21:00:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1698701100000|2023-10-30 21:25:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1698701400000|2023-10-30 21:30:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1698701700000|2023-10-30 21:35:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1698702600000|2023-10-30 21:50:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1698702900000|2023-10-30 21:55:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1698703200000|2023-10-30 22:00:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1698703500000|2023-10-30 22:05:00|4.56|2.96|4.57|2.97|4.57|2.97|4.55|2.95|0
1698703800000|2023-10-30 22:10:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1698704100000|2023-10-30 22:15:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1698704400000|2023-10-30 22:20:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1698704700000|2023-10-30 22:25:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1698705000000|2023-10-30 22:30:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1698705300000|2023-10-30 22:35:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1698705600000|2023-10-30 22:40:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1698705900000|2023-10-30 22:45:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1698706200000|2023-10-30 22:50:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1698706500000|2023-10-30 22:55:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1698706800000|2023-10-30 23:00:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1698707100000|2023-10-30 23:05:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1698707700000|2023-10-30 23:15:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1698708000000|2023-10-30 23:20:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1698708300000|2023-10-30 23:25:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1698708600000|2023-10-30 23:30:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1698708900000|2023-10-30 23:35:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1698709200000|2023-10-30 23:40:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1698710100000|2023-10-30 23:55:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1698710400000|2023-10-31 00:00:00|4.57|2.97|4.57|2.97|4.58|2.98|4.56|2.96|0
1698710700000|2023-10-31 00:05:00|4.58|2.98|4.6|3|4.6|3|4.57|2.97|0
1698711000000|2023-10-31 00:10:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1698711300000|2023-10-31 00:15:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1698711600000|2023-10-31 00:20:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1698711900000|2023-10-31 00:25:00|4.59|2.99|4.75|3.15|4.8|3.2|4.59|2.99|0
1698712200000|2023-10-31 00:30:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1698712500000|2023-10-31 00:35:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1698712800000|2023-10-31 00:40:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1698713100000|2023-10-31 00:45:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1698713700000|2023-10-31 00:55:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1698714000000|2023-10-31 01:00:00|4.54|3.34|4.54|3.34|4.54|3.34|4.53|3.33|0
1698714300000|2023-10-31 01:05:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1698714600000|2023-10-31 01:10:00|4.54|3.34|4.54|3.34|4.55|3.35|4.53|3.33|0
1698714900000|2023-10-31 01:15:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1698715200000|2023-10-31 01:20:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1698715500000|2023-10-31 01:25:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1698715800000|2023-10-31 01:30:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1698716100000|2023-10-31 01:35:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1698716400000|2023-10-31 01:40:00|4.56|3.36|4.57|3.37|4.59|3.39|4.55|3.35|0
1698716700000|2023-10-31 01:45:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1698717000000|2023-10-31 01:50:00|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1698717300000|2023-10-31 01:55:00|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1698717600000|2023-10-31 02:00:00|4.55|3.35|4.54|3.34|4.56|3.36|4.54|3.34|0
1698717900000|2023-10-31 02:05:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1698718200000|2023-10-31 02:10:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1698718500000|2023-10-31 02:15:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1698718800000|2023-10-31 02:20:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1698719100000|2023-10-31 02:25:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1698719400000|2023-10-31 02:30:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1698719700000|2023-10-31 02:35:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1698720300000|2023-10-31 02:45:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1698720600000|2023-10-31 02:50:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1698720900000|2023-10-31 02:55:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1698721200000|2023-10-31 03:00:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698721500000|2023-10-31 03:05:00|4.58|3.38|4.6|3.4|4.61|3.41|4.58|3.38|0
1698721800000|2023-10-31 03:10:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1698722400000|2023-10-31 03:20:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1698722700000|2023-10-31 03:25:00|4.6|3.4|4.56|3.36|4.6|3.4|4.56|3.36|0
1698723000000|2023-10-31 03:30:00|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1698723300000|2023-10-31 03:35:00|4.59|3.39|4.59|3.39|4.6|3.4|4.58|3.38|0
1698723600000|2023-10-31 03:40:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1698723900000|2023-10-31 03:45:00|4.59|3.39|4.6|3.4|4.62|3.42|4.58|3.38|0
1698724200000|2023-10-31 03:50:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1698724500000|2023-10-31 03:55:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1698724800000|2023-10-31 04:00:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1698725100000|2023-10-31 04:05:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1698725400000|2023-10-31 04:10:00|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1698725700000|2023-10-31 04:15:00|4.56|3.36|4.57|3.37|4.58|3.38|4.56|3.36|0
1698726000000|2023-10-31 04:20:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698726300000|2023-10-31 04:25:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1698726600000|2023-10-31 04:30:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1698726900000|2023-10-31 04:35:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1698727200000|2023-10-31 04:40:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1698727500000|2023-10-31 04:45:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1698727800000|2023-10-31 04:50:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1698728100000|2023-10-31 04:55:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1698728400000|2023-10-31 05:00:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1698728700000|2023-10-31 05:05:00|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1698729000000|2023-10-31 05:10:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1698729300000|2023-10-31 05:15:00|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1698729600000|2023-10-31 05:20:00|4.58|3.38|4.6|3.4|4.6|3.4|4.58|3.38|0
1698729900000|2023-10-31 05:25:00|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1698730200000|2023-10-31 05:30:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1698730500000|2023-10-31 05:35:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1698730800000|2023-10-31 05:40:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1698731100000|2023-10-31 05:45:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1698731400000|2023-10-31 05:50:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1698731700000|2023-10-31 05:55:00|4.6|3.4|4.6|3.4|4.61|3.41|4.59|3.39|0
1698732000000|2023-10-31 06:00:00|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1698732300000|2023-10-31 06:05:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1698732600000|2023-10-31 06:10:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1698732900000|2023-10-31 06:15:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1698733200000|2023-10-31 06:20:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1698733500000|2023-10-31 06:25:00|4.59|3.39|4.57|3.37|4.6|3.4|4.57|3.37|0
1698733800000|2023-10-31 06:30:00|4.56|3.36|4.55|3.35|4.57|3.37|4.55|3.35|0
1698734100000|2023-10-31 06:35:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1698734400000|2023-10-31 06:40:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1698734700000|2023-10-31 06:45:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1698735000000|2023-10-31 06:50:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1698735300000|2023-10-31 06:55:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1698735600000|2023-10-31 07:00:00|4.53|3.33|4.53|3.33|4.54|3.34|4.52|3.32|0
1698735900000|2023-10-31 07:05:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1698736200000|2023-10-31 07:10:00|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1698736500000|2023-10-31 07:15:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1698736800000|2023-10-31 07:20:00|4.51|3.31|4.52|3.32|4.53|3.33|4.51|3.31|0
1698737100000|2023-10-31 07:25:00|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1698737400000|2023-10-31 07:30:00|4.52|3.32|4.46|3.26|4.52|3.32|4.46|3.26|0
1698737700000|2023-10-31 07:35:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1698738000000|2023-10-31 07:40:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1698738300000|2023-10-31 07:45:00|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1698738600000|2023-10-31 07:50:00|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1698738900000|2023-10-31 07:55:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1698739200000|2023-10-31 08:00:00|4.47|3.27|4.49|3.29|4.5|3.3|4.46|3.26|0
1698739500000|2023-10-31 08:05:00|4.5|3.3|4.48|3.28|4.5|3.3|4.47|3.27|0
1698739800000|2023-10-31 08:10:00|4.49|3.29|4.45|3.25|4.49|3.29|4.45|3.25|0
1698740100000|2023-10-31 08:15:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1698740400000|2023-10-31 08:20:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1698740700000|2023-10-31 08:25:00|4.43|3.23|4.42|3.22|4.45|3.25|4.42|3.22|0
1698741000000|2023-10-31 08:30:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1698741300000|2023-10-31 08:35:00|4.41|3.21|4.39|3.19|4.42|3.22|4.39|3.19|0
1698741600000|2023-10-31 08:40:00|4.38|3.18|4.38|3.18|4.39|3.19|4.38|3.18|0
1698741900000|2023-10-31 08:45:00|4.39|3.19|4.37|3.17|4.39|3.19|4.36|3.16|0
1698742200000|2023-10-31 08:50:00|4.36|3.16|4.34|3.14|4.37|3.17|4.34|3.14|0
1698742500000|2023-10-31 08:55:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1698742800000|2023-10-31 09:00:00|4.35|3.15|4.35|3.15|4.36|3.16|4.33|3.13|0
1698743100000|2023-10-31 09:05:00|4.36|3.16|4.37|3.17|4.38|3.18|4.35|3.15|0
1698743400000|2023-10-31 09:10:00|4.36|3.16|4.36|3.16|4.37|3.17|4.35|3.15|0
1698743700000|2023-10-31 09:15:00|4.35|3.15|4.36|3.16|4.37|3.17|4.35|3.15|0
1698744000000|2023-10-31 09:20:00|4.37|3.17|4.38|3.18|4.38|3.18|4.36|3.16|0
1698744300000|2023-10-31 09:25:00|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1698744600000|2023-10-31 09:30:00|4.38|3.18|4.34|3.14|4.39|3.19|4.34|3.14|0
1698744900000|2023-10-31 09:35:00|4.35|3.15|4.34|3.14|4.36|3.16|4.34|3.14|0
1698745200000|2023-10-31 09:40:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1698745500000|2023-10-31 09:45:00|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1698745800000|2023-10-31 09:50:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1698746100000|2023-10-31 09:55:00|4.33|3.13|4.32|3.12|4.34|3.14|4.31|3.11|0
1698746400000|2023-10-31 10:00:00|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1698746700000|2023-10-31 10:05:00|4.31|3.11|4.32|3.12|4.33|3.13|4.3|3.1|0
1698747000000|2023-10-31 10:10:00|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1698747300000|2023-10-31 10:15:00|4.31|3.11|4.28|3.08|4.32|3.12|4.28|3.08|0
1698747600000|2023-10-31 10:20:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1698747900000|2023-10-31 10:25:00|4.3|3.1|4.31|3.11|4.31|3.11|4.29|3.09|0
1698748200000|2023-10-31 10:30:00|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1698748500000|2023-10-31 10:35:00|4.3|3.1|4.31|3.11|4.31|3.11|4.29|3.09|0
1698748800000|2023-10-31 10:40:00|4.3|3.1|4.31|3.11|4.32|3.12|4.3|3.1|0
1698749100000|2023-10-31 10:45:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1698749400000|2023-10-31 10:50:00|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1698749700000|2023-10-31 10:55:00|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1698750000000|2023-10-31 11:00:00|4.31|3.11|4.32|3.12|4.47|3.27|4.29|3.09|0
1698750300000|2023-10-31 11:05:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1698750600000|2023-10-31 11:10:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1698750900000|2023-10-31 11:15:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1698751200000|2023-10-31 11:20:00|4.31|3.11|4.29|3.09|4.31|3.11|4.28|3.08|0
1698751500000|2023-10-31 11:25:00|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1698751800000|2023-10-31 11:30:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1698752100000|2023-10-31 11:35:00|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1698752400000|2023-10-31 11:40:00|4.31|3.11|4.32|3.12|4.32|3.12|4.3|3.1|0
1698752700000|2023-10-31 11:45:00|4.31|3.11|4.32|3.12|4.32|3.12|4.3|3.1|0
1698753000000|2023-10-31 11:50:00|4.31|3.11|4.3|3.1|4.33|3.13|4.3|3.1|0
1698753300000|2023-10-31 11:55:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1698753600000|2023-10-31 12:00:00|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1698753900000|2023-10-31 12:05:00|4.3|3.1|4.31|3.11|4.32|3.12|4.3|3.1|0
1698754200000|2023-10-31 12:10:00|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1698754500000|2023-10-31 12:15:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1698754800000|2023-10-31 12:20:00|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1698755100000|2023-10-31 12:25:00|4.29|3.09|4.29|3.09|4.29|3.09|4.28|3.08|0
1698755400000|2023-10-31 12:30:00|4.31|3.11|4.32|3.12|4.33|3.13|4.3|3.1|0
1698755700000|2023-10-31 12:35:00|4.33|3.13|4.35|3.15|4.36|3.16|4.31|3.11|0
1698756000000|2023-10-31 12:40:00|4.34|3.14|4.37|3.17|4.38|3.18|4.34|3.14|0
1698756300000|2023-10-31 12:45:00|4.36|3.16|4.34|3.14|4.36|3.16|4.33|3.13|0
1698756600000|2023-10-31 12:50:00|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1698756900000|2023-10-31 12:55:00|4.34|3.14|4.35|3.15|4.35|3.15|4.32|3.12|0
1698757200000|2023-10-31 13:00:00|4.34|3.14|4.33|3.13|4.35|3.15|4.33|3.13|0
1698757500000|2023-10-31 13:05:00|4.34|3.14|4.35|3.15|4.35|3.15|4.32|3.12|0
1698757800000|2023-10-31 13:10:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1698758100000|2023-10-31 13:15:00|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1698758400000|2023-10-31 13:20:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1698758700000|2023-10-31 13:25:00|4.38|3.18|4.34|3.14|4.38|3.18|4.34|3.14|0
1698759000000|2023-10-31 13:30:00|4.35|3.15|4.4|3.2|4.4|3.2|4.33|3.13|0
1698759300000|2023-10-31 13:35:00|4.41|3.21|4.37|3.17|4.5|3.3|4.32|3.12|0
1698759600000|2023-10-31 13:40:00|4.36|3.16|4.37|3.17|4.38|3.18|4.35|3.15|0
1698759900000|2023-10-31 13:45:00|4.38|3.18|4.26|3.06|4.38|3.18|4.26|3.06|0
1698760200000|2023-10-31 13:50:00|4.27|3.07|4.29|3.09|4.32|3.12|4.26|3.06|0
1698760500000|2023-10-31 13:55:00|4.28|3.08|4.28|3.08|4.3|3.1|4.27|3.07|0
1698760800000|2023-10-31 14:00:00|4.29|3.09|4.32|3.12|4.32|3.12|4.28|3.08|0
1698761100000|2023-10-31 14:05:00|4.31|3.11|4.24|3.04|4.32|3.12|4.24|3.04|0
1698761400000|2023-10-31 14:10:00|4.23|3.03|4.19|2.99|4.23|3.03|4.17|2.97|0
1698761700000|2023-10-31 14:15:00|4.18|2.98|4.19|2.99|4.2|3|4.16|2.96|0
1698762000000|2023-10-31 14:20:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1698762300000|2023-10-31 14:25:00|4.2|3|4.19|2.99|4.22|3.02|4.19|2.99|0
1698762600000|2023-10-31 14:30:00|4.18|2.98|4.22|3.02|4.22|3.02|4.18|2.98|0
1698762900000|2023-10-31 14:35:00|4.23|3.03|4.26|3.06|4.27|3.07|4.23|3.03|0
1698763200000|2023-10-31 14:40:00|4.27|3.07|4.17|2.97|4.27|3.07|4.16|2.96|0
1698763500000|2023-10-31 14:45:00|4.16|2.96|4.19|2.99|4.2|3|4.16|2.96|0
1698763800000|2023-10-31 14:50:00|4.18|2.98|4.14|2.94|4.19|2.99|4.13|2.93|0
1698764100000|2023-10-31 14:55:00|4.13|2.93|4.15|2.95|4.17|2.97|4.13|2.93|0
1698764400000|2023-10-31 15:00:00|4.14|2.94|4.16|2.96|4.17|2.97|4.13|2.93|0
1698764700000|2023-10-31 15:05:00|4.15|2.95|4.15|2.95|4.17|2.97|4.15|2.95|0
1698765000000|2023-10-31 15:10:00|4.16|2.96|4.14|2.94|4.17|2.97|4.14|2.94|0
1698765300000|2023-10-31 15:15:00|4.15|2.95|4.17|2.97|4.19|2.99|4.14|2.94|0
1698765600000|2023-10-31 15:20:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1698765900000|2023-10-31 15:25:00|4.2|3|4.22|3.02|4.26|3.06|4.15|2.95|0
1698766200000|2023-10-31 15:30:00|4.21|3.01|4.13|2.93|4.23|3.03|4.13|2.93|0
1698766500000|2023-10-31 15:35:00|4.12|2.92|4.13|2.93|4.16|2.96|4.12|2.92|0
1698766800000|2023-10-31 15:40:00|4.14|2.94|4.21|3.01|4.24|3.04|4.13|2.93|0
1698767100000|2023-10-31 15:45:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1698767400000|2023-10-31 15:50:00|4.23|3.03|4.22|3.02|4.23|3.03|4.21|3.01|0
1698767700000|2023-10-31 15:55:00|4.21|3.01|4.15|2.95|4.21|3.01|4.15|2.95|0
1698768000000|2023-10-31 16:00:00|4.16|2.96|4.18|2.98|4.18|2.98|4.15|2.95|0
1698768300000|2023-10-31 16:05:00|4.17|2.97|4.17|2.97|4.19|2.99|4.16|2.96|0
1698768600000|2023-10-31 16:10:00|4.18|2.98|4.23|3.03|4.23|3.03|4.16|2.96|0
1698768900000|2023-10-31 16:15:00|4.22|3.02|4.23|3.03|4.25|3.05|4.22|3.02|0
1698769200000|2023-10-31 16:20:00|4.22|3.02|4.22|3.02|4.24|3.04|4.22|3.02|0
1698769500000|2023-10-31 16:25:00|4.23|3.03|4.19|2.99|4.23|3.03|4.19|2.99|0
1698769800000|2023-10-31 16:30:00|4.18|2.98|4.16|2.96|4.21|3.01|4.14|2.94|0
1698770100000|2023-10-31 16:35:00|4.17|2.97|4.15|2.95|4.24|3.04|4.15|2.95|0
1698770400000|2023-10-31 16:40:00|4.16|2.96|4.14|2.94|4.17|2.97|4.11|2.91|0
1698770700000|2023-10-31 16:45:00|4.13|2.93|4.12|2.92|4.15|2.95|4.12|2.92|0
1698771000000|2023-10-31 16:50:00|4.13|2.93|4.14|2.94|4.15|2.95|4.13|2.93|0
1698771300000|2023-10-31 16:55:00|4.15|2.95|4.12|2.92|4.15|2.95|4.11|2.91|0
1698771600000|2023-10-31 17:00:00|4.11|2.91|4.11|2.91|4.16|2.96|4.09|2.89|0
1698771900000|2023-10-31 17:05:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1698772200000|2023-10-31 17:10:00|4.09|2.89|4.11|2.91|4.14|2.94|4.09|2.89|0
1698772500000|2023-10-31 17:15:00|4.1|2.9|4.1|2.9|4.11|2.91|4.09|2.89|0
1698772800000|2023-10-31 17:20:00|4.09|2.89|4.1|2.9|4.1|2.9|4.08|2.88|0
1698773100000|2023-10-31 17:25:00|4.09|2.89|4.09|2.89|4.12|2.92|4.09|2.89|0
1698773400000|2023-10-31 17:30:00|4.08|2.88|4.06|2.86|4.09|2.89|4.06|2.86|0
1698773700000|2023-10-31 17:35:00|4.07|2.87|4.06|2.86|4.09|2.89|4.06|2.86|0
1698774000000|2023-10-31 17:40:00|4.07|2.87|4.04|2.84|4.07|2.87|4.02|2.82|0
1698774300000|2023-10-31 17:45:00|4.05|2.85|4.06|2.86|4.06|2.86|4.04|2.84|0
1698774600000|2023-10-31 17:50:00|4.05|2.85|4.02|2.82|4.06|2.86|4.02|2.82|0
1698774900000|2023-10-31 17:55:00|4.03|2.83|4.02|2.82|4.04|2.84|4.01|2.81|0
1698775200000|2023-10-31 18:00:00|4.01|2.81|4.02|2.82|4.03|2.83|4.01|2.81|0
1698775500000|2023-10-31 18:05:00|4.01|2.81|4.03|2.83|4.03|2.83|4.01|2.81|0
1698775800000|2023-10-31 18:10:00|4.02|2.82|4.04|2.84|4.04|2.84|4.02|2.82|0
1698776100000|2023-10-31 18:15:00|4.03|2.83|4.05|2.85|4.06|2.86|4.03|2.83|0
1698776400000|2023-10-31 18:20:00|4.06|2.86|4|2.8|4.11|2.91|4|2.8|0
1698776700000|2023-10-31 18:25:00|4.01|2.81|4.02|2.82|4.02|2.82|4|2.8|0
1698777000000|2023-10-31 18:30:00|4.01|2.81|4|2.8|4.02|2.82|3.99|2.79|0
1698777300000|2023-10-31 18:35:00|4.01|2.81|4|2.8|4.01|2.81|3.99|2.79|0
1698777600000|2023-10-31 18:40:00|3.99|2.79|3.97|2.77|4|2.8|3.97|2.77|0
1698777900000|2023-10-31 18:45:00|3.96|2.76|3.96|2.76|3.98|2.78|3.94|2.74|0
1698778200000|2023-10-31 18:50:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1698778500000|2023-10-31 18:55:00|3.95|2.75|3.88|2.68|3.96|2.76|3.87|2.67|0
1698778800000|2023-10-31 19:00:00|3.87|2.67|3.85|2.65|3.88|2.68|3.85|2.65|0
1698779100000|2023-10-31 19:05:00|3.86|2.66|3.91|2.71|3.93|2.73|3.86|2.66|0
1698779400000|2023-10-31 19:10:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1698779700000|2023-10-31 19:15:00|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1698780000000|2023-10-31 19:20:00|3.92|2.72|3.93|2.73|3.94|2.74|3.91|2.71|0
1698780300000|2023-10-31 19:25:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1698780600000|2023-10-31 19:30:00|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1698780900000|2023-10-31 19:35:00|3.93|2.73|3.96|2.76|3.96|2.76|3.93|2.73|0
1698781200000|2023-10-31 19:40:00|3.97|2.77|3.86|2.66|3.97|2.77|3.86|2.66|0
1698781500000|2023-10-31 19:45:00|3.87|2.67|3.86|2.66|3.88|2.68|3.86|2.66|0
1698781800000|2023-10-31 19:50:00|3.85|2.65|3.85|2.65|3.87|2.67|3.84|2.64|0
1698782100000|2023-10-31 19:55:00|3.84|2.64|3.84|2.64|3.85|2.65|3.82|2.62|0
1698782400000|2023-10-31 20:00:00|3.85|2.65|3.88|2.68|3.88|2.68|3.84|2.64|0
1698782700000|2023-10-31 20:05:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1698783000000|2023-10-31 20:10:00|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1698783300000|2023-10-31 20:15:00|4.09|2.49|4.1|2.5|4.11|2.51|4.09|2.49|0
1698783600000|2023-10-31 20:20:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698783900000|2023-10-31 20:25:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1698784800000|2023-10-31 20:40:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1698785400000|2023-10-31 20:50:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1698785700000|2023-10-31 20:55:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1698786300000|2023-10-31 21:05:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698786600000|2023-10-31 21:10:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1698787200000|2023-10-31 21:20:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1698787800000|2023-10-31 21:30:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1698788400000|2023-10-31 21:40:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1698788700000|2023-10-31 21:45:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1698789600000|2023-10-31 22:00:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1698789900000|2023-10-31 22:05:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698790200000|2023-10-31 22:10:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698790800000|2023-10-31 22:20:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1698791100000|2023-10-31 22:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1698792000000|2023-10-31 22:40:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1698792600000|2023-10-31 22:50:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1698792900000|2023-10-31 22:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1698793200000|2023-10-31 23:00:00|4.09|2.49|4.1|2.5|4.11|2.51|4.08|2.48|0
1698793500000|2023-10-31 23:05:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698793800000|2023-10-31 23:10:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1698794100000|2023-10-31 23:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1698794700000|2023-10-31 23:25:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1698795000000|2023-10-31 23:30:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1698795300000|2023-10-31 23:35:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1698795600000|2023-10-31 23:40:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1698795900000|2023-10-31 23:45:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1698796200000|2023-10-31 23:50:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1698796800000|2023-11-01 00:00:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1698797100000|2023-11-01 00:05:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1698797400000|2023-11-01 00:10:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1698797700000|2023-11-01 00:15:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1698798000000|2023-11-01 00:20:00|4.08|2.48|4.09|2.49|4.1|2.5|4.08|2.48|0
1698798300000|2023-11-01 00:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1698798600000|2023-11-01 00:30:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1698798900000|2023-11-01 00:35:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1698799200000|2023-11-01 00:40:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1698799500000|2023-11-01 00:45:00|3.91|2.71|3.91|2.71|3.91|2.71|3.9|2.7|0
1698799800000|2023-11-01 00:50:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698800100000|2023-11-01 00:55:00|3.91|2.71|3.91|2.71|3.91|2.71|3.91|2.71|0
1698800700000|2023-11-01 01:05:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1698801000000|2023-11-01 01:10:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1698801300000|2023-11-01 01:15:00|3.92|2.72|3.92|2.72|3.93|2.73|3.91|2.71|0
1698801600000|2023-11-01 01:20:00|3.93|2.73|3.92|2.72|3.93|2.73|3.91|2.71|0
1698802200000|2023-11-01 01:30:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1698802500000|2023-11-01 01:35:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1698802800000|2023-11-01 01:40:00|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1698803100000|2023-11-01 01:45:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1698803400000|2023-11-01 01:50:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698803700000|2023-11-01 01:55:00|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1698804000000|2023-11-01 02:00:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1698804300000|2023-11-01 02:05:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698804600000|2023-11-01 02:10:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1698804900000|2023-11-01 02:15:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1698805200000|2023-11-01 02:20:00|3.89|2.69|3.89|2.69|3.9|2.7|3.89|2.69|0
1698805500000|2023-11-01 02:25:00|3.88|2.68|3.88|2.68|3.89|2.69|3.88|2.68|0
1698805800000|2023-11-01 02:30:00|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1698806100000|2023-11-01 02:35:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1698806400000|2023-11-01 02:40:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1698806700000|2023-11-01 02:45:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1698807300000|2023-11-01 02:55:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1698808200000|2023-11-01 03:10:00|3.87|2.67|3.87|2.67|3.87|2.67|3.86|2.66|0
1698808500000|2023-11-01 03:15:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1698808800000|2023-11-01 03:20:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698809100000|2023-11-01 03:25:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698809400000|2023-11-01 03:30:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698809700000|2023-11-01 03:35:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698810000000|2023-11-01 03:40:00|3.85|2.65|3.85|2.65|3.86|2.66|3.85|2.65|0
1698810300000|2023-11-01 03:45:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1698811200000|2023-11-01 04:00:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698811800000|2023-11-01 04:10:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1698812100000|2023-11-01 04:15:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1698812700000|2023-11-01 04:25:00|3.87|2.67|3.87|2.67|3.87|2.67|3.86|2.66|0
1698813000000|2023-11-01 04:30:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1698813300000|2023-11-01 04:35:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1698813600000|2023-11-01 04:40:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698813900000|2023-11-01 04:45:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698814500000|2023-11-01 04:55:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698814800000|2023-11-01 05:00:00|3.87|2.67|3.87|2.67|3.87|2.67|3.86|2.66|0
1698815100000|2023-11-01 05:05:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1698815700000|2023-11-01 05:15:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1698816000000|2023-11-01 05:20:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698816300000|2023-11-01 05:25:00|3.87|2.67|3.87|2.67|3.87|2.67|3.86|2.66|0
1698816600000|2023-11-01 05:30:00|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1698816900000|2023-11-01 05:35:00|3.88|2.68|3.89|2.69|3.89|2.69|3.87|2.67|0
1698817200000|2023-11-01 05:40:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1698817500000|2023-11-01 05:45:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1698818400000|2023-11-01 06:00:00|3.88|2.68|3.87|2.67|3.89|2.69|3.87|2.67|0
1698818700000|2023-11-01 06:05:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1698819000000|2023-11-01 06:10:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1698819600000|2023-11-01 06:20:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1698820200000|2023-11-01 06:30:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1698820800000|2023-11-01 06:40:00|3.84|2.64|3.84|2.64|3.85|2.65|3.84|2.64|0
1698821400000|2023-11-01 06:50:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1698821700000|2023-11-01 06:55:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1698822000000|2023-11-01 07:00:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1698822300000|2023-11-01 07:05:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1698822600000|2023-11-01 07:10:00|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1698822900000|2023-11-01 07:15:00|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1698823200000|2023-11-01 07:20:00|3.83|2.63|3.83|2.63|3.84|2.64|3.82|2.62|0
1698823500000|2023-11-01 07:25:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1698823800000|2023-11-01 07:30:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1698824100000|2023-11-01 07:35:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1698824400000|2023-11-01 07:40:00|3.84|2.64|3.85|2.65|3.85|2.65|3.83|2.63|0
1698824700000|2023-11-01 07:45:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1698825000000|2023-11-01 07:50:00|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1698825300000|2023-11-01 07:55:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1698825600000|2023-11-01 08:00:00|3.85|2.65|3.86|2.66|3.87|2.67|3.85|2.65|0
1698825900000|2023-11-01 08:05:00|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1698826200000|2023-11-01 08:10:00|3.86|2.66|3.84|2.64|3.86|2.66|3.83|2.63|0
1698826500000|2023-11-01 08:15:00|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1698826800000|2023-11-01 08:20:00|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1698827100000|2023-11-01 08:25:00|3.87|2.67|3.9|2.7|3.9|2.7|3.86|2.66|0
1698827400000|2023-11-01 08:30:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1698827700000|2023-11-01 08:35:00|3.87|2.67|3.87|2.67|3.88|2.68|3.87|2.67|0
1698828000000|2023-11-01 08:40:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1698828300000|2023-11-01 08:45:00|3.9|2.7|3.9|2.7|3.91|2.71|3.9|2.7|0
1698828600000|2023-11-01 08:50:00|3.89|2.69|3.92|2.72|3.92|2.72|3.89|2.69|0
1698828900000|2023-11-01 08:55:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1698829200000|2023-11-01 09:00:00|3.9|2.7|3.89|2.69|3.91|2.71|3.89|2.69|0
1698829500000|2023-11-01 09:05:00|3.88|2.68|3.88|2.68|3.89|2.69|3.86|2.66|0
1698829800000|2023-11-01 09:10:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1698830100000|2023-11-01 09:15:00|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1698830400000|2023-11-01 09:20:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1698830700000|2023-11-01 09:25:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1698831000000|2023-11-01 09:30:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1698831300000|2023-11-01 09:35:00|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1698831600000|2023-11-01 09:40:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1698831900000|2023-11-01 09:45:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698832200000|2023-11-01 09:50:00|3.91|2.71|3.92|2.72|3.93|2.73|3.91|2.71|0
1698832500000|2023-11-01 09:55:00|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1698832800000|2023-11-01 10:00:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698833100000|2023-11-01 10:05:00|3.91|2.71|3.93|2.73|3.94|2.74|3.91|2.71|0
1698833400000|2023-11-01 10:10:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1698833700000|2023-11-01 10:15:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1698834000000|2023-11-01 10:20:00|3.93|2.73|3.93|2.73|3.93|2.73|3.92|2.72|0
1698834300000|2023-11-01 10:25:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1698834600000|2023-11-01 10:30:00|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1698834900000|2023-11-01 10:35:00|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1698835200000|2023-11-01 10:40:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1698835500000|2023-11-01 10:45:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1698836100000|2023-11-01 10:55:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1698836400000|2023-11-01 11:00:00|3.89|2.69|3.88|2.68|3.9|2.7|3.88|2.68|0
1698836700000|2023-11-01 11:05:00|3.89|2.69|3.9|2.7|3.9|2.7|3.88|2.68|0
1698837000000|2023-11-01 11:10:00|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1698837300000|2023-11-01 11:15:00|3.89|2.69|3.9|2.7|3.91|2.71|3.89|2.69|0
1698837600000|2023-11-01 11:20:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1698837900000|2023-11-01 11:25:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1698838200000|2023-11-01 11:30:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1698838500000|2023-11-01 11:35:00|3.91|2.71|3.91|2.71|3.91|2.71|3.91|2.71|0
1698838800000|2023-11-01 11:40:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1698839100000|2023-11-01 11:45:00|3.93|2.73|3.94|2.74|3.94|2.74|3.92|2.72|0
1698839400000|2023-11-01 11:50:00|3.93|2.73|3.89|2.69|3.94|2.74|3.78|2.58|0
1698839700000|2023-11-01 11:55:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1698840000000|2023-11-01 12:00:00|3.87|2.67|3.86|2.66|3.88|2.68|3.85|2.65|0
1698840300000|2023-11-01 12:05:00|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1698840600000|2023-11-01 12:10:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1698840900000|2023-11-01 12:15:00|3.83|2.63|3.83|2.63|3.84|2.64|3.82|2.62|0
1698841200000|2023-11-01 12:20:00|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1698841500000|2023-11-01 12:25:00|3.92|2.72|3.86|2.66|3.92|2.72|3.85|2.65|0
1698841800000|2023-11-01 12:30:00|3.84|2.64|3.79|2.59|3.91|2.71|3.79|2.59|0
1698842100000|2023-11-01 12:35:00|3.78|2.58|3.77|2.57|3.8|2.6|3.77|2.57|0
1698842400000|2023-11-01 12:40:00|3.78|2.58|3.8|2.6|3.81|2.61|3.78|2.58|0
1698842700000|2023-11-01 12:45:00|3.81|2.61|3.79|2.59|3.81|2.61|3.78|2.58|0
1698843000000|2023-11-01 12:50:00|3.78|2.58|3.77|2.57|3.79|2.59|3.76|2.56|0
1698843300000|2023-11-01 12:55:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1698843600000|2023-11-01 13:00:00|3.8|2.6|3.81|2.61|3.84|2.64|3.8|2.6|0
1698843900000|2023-11-01 13:05:00|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1698844200000|2023-11-01 13:10:00|3.8|2.6|3.77|2.57|3.8|2.6|3.77|2.57|0
1698844500000|2023-11-01 13:15:00|3.76|2.56|3.72|2.52|3.77|2.57|3.72|2.52|0
1698844800000|2023-11-01 13:20:00|3.73|2.53|3.71|2.51|3.73|2.53|3.71|2.51|0
1698845100000|2023-11-01 13:25:00|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1698845400000|2023-11-01 13:30:00|3.72|2.52|3.75|2.55|3.77|2.57|3.72|2.52|0
1698845700000|2023-11-01 13:35:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1698846000000|2023-11-01 13:40:00|3.74|2.54|3.74|2.54|3.76|2.56|3.72|2.52|0
1698846300000|2023-11-01 13:45:00|3.73|2.53|3.68|2.48|3.84|2.64|3.67|2.47|0
1698846600000|2023-11-01 13:50:00|3.67|2.47|3.68|2.48|3.7|2.5|3.67|2.47|0
1698846900000|2023-11-01 13:55:00|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1698847200000|2023-11-01 14:00:00|3.65|2.45|3.67|2.47|3.69|2.49|3.65|2.45|0
1698847500000|2023-11-01 14:05:00|3.68|2.48|3.68|2.48|3.71|2.51|3.67|2.47|0
1698847800000|2023-11-01 14:10:00|3.69|2.49|3.65|2.45|3.7|2.5|3.64|2.44|0
1698848100000|2023-11-01 14:15:00|3.64|2.44|3.63|2.43|3.66|2.46|3.63|2.43|0
1698848400000|2023-11-01 14:20:00|3.62|2.42|3.56|2.36|3.62|2.42|3.56|2.36|0
1698848700000|2023-11-01 14:25:00|3.55|2.35|3.57|2.37|3.58|2.38|3.55|2.35|0
1698849000000|2023-11-01 14:30:00|3.56|2.36|3.56|2.36|3.58|2.38|3.56|2.36|0
1698849300000|2023-11-01 14:35:00|3.57|2.37|3.56|2.36|3.57|2.37|3.54|2.34|0
1698849600000|2023-11-01 14:40:00|3.55|2.35|3.63|2.43|3.75|2.55|3.55|2.35|0
1698849900000|2023-11-01 14:45:00|3.62|2.42|3.6|2.4|3.66|2.46|3.6|2.4|0
1698850200000|2023-11-01 14:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1698850500000|2023-11-01 14:55:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1698850800000|2023-11-01 15:00:00|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1698851100000|2023-11-01 15:05:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1698851400000|2023-11-01 15:10:00|3.59|2.39|3.63|2.43|3.65|2.45|3.59|2.39|0
1698851700000|2023-11-01 15:15:00|3.64|2.44|3.65|2.45|3.66|2.46|3.64|2.44|0
1698852000000|2023-11-01 15:20:00|3.66|2.46|3.65|2.45|3.67|2.47|3.65|2.45|0
1698852300000|2023-11-01 15:25:00|3.66|2.46|3.62|2.42|3.66|2.46|3.56|2.36|0
1698852600000|2023-11-01 15:30:00|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1698852900000|2023-11-01 15:35:00|3.62|2.42|3.62|2.42|3.62|2.42|3.6|2.4|0
1698853200000|2023-11-01 15:40:00|3.61|2.41|3.6|2.4|3.62|2.42|3.6|2.4|0
1698853500000|2023-11-01 15:45:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1698853800000|2023-11-01 15:50:00|3.59|2.39|3.59|2.39|3.61|2.41|3.58|2.38|0
1698854100000|2023-11-01 15:55:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1698854400000|2023-11-01 16:00:00|3.6|2.4|3.61|2.41|3.61|2.41|3.59|2.39|0
1698854700000|2023-11-01 16:05:00|3.6|2.4|3.62|2.42|3.63|2.43|3.6|2.4|0
1698855000000|2023-11-01 16:10:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1698855300000|2023-11-01 16:15:00|3.64|2.44|3.64|2.44|3.65|2.45|3.63|2.43|0
1698855600000|2023-11-01 16:20:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1698855900000|2023-11-01 16:25:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1698856200000|2023-11-01 16:30:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1698856500000|2023-11-01 16:35:00|3.62|2.42|3.64|2.44|3.64|2.44|3.61|2.41|0
1698856800000|2023-11-01 16:40:00|3.65|2.45|3.66|2.46|3.67|2.47|3.64|2.44|0
1698857100000|2023-11-01 16:45:00|3.65|2.45|3.64|2.44|3.66|2.46|3.64|2.44|0
1698857400000|2023-11-01 16:50:00|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1698857700000|2023-11-01 16:55:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1698858000000|2023-11-01 17:00:00|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1698858300000|2023-11-01 17:05:00|3.64|2.44|3.62|2.42|3.65|2.45|3.62|2.42|0
1698858600000|2023-11-01 17:10:00|3.63|2.43|3.6|2.4|3.63|2.43|3.59|2.39|0
1698858900000|2023-11-01 17:15:00|3.59|2.39|3.6|2.4|3.61|2.41|3.59|2.39|0
1698859200000|2023-11-01 17:20:00|3.61|2.41|3.64|2.44|3.65|2.45|3.6|2.4|0
1698859500000|2023-11-01 17:25:00|3.65|2.45|3.63|2.43|3.66|2.46|3.62|2.42|0
1698859800000|2023-11-01 17:30:00|3.64|2.44|3.66|2.46|3.66|2.46|3.63|2.43|0
1698860100000|2023-11-01 17:35:00|3.65|2.45|3.68|2.48|3.7|2.5|3.65|2.45|0
1698860400000|2023-11-01 17:40:00|3.69|2.49|3.65|2.45|3.69|2.49|3.65|2.45|0
1698860700000|2023-11-01 17:45:00|3.66|2.46|3.67|2.47|3.69|2.49|3.66|2.46|0
1698861000000|2023-11-01 17:50:00|3.66|2.46|3.65|2.45|3.67|2.47|3.64|2.44|0
1698861300000|2023-11-01 17:55:00|3.66|2.46|3.65|2.45|3.67|2.47|3.64|2.44|0
1698861600000|2023-11-01 18:00:00|3.62|2.42|3.69|2.49|3.73|2.53|3.59|2.39|0
1698861900000|2023-11-01 18:05:00|3.7|2.5|3.71|2.51|3.71|2.51|3.68|2.48|0
1698862200000|2023-11-01 18:10:00|3.7|2.5|3.73|2.53|3.73|2.53|3.69|2.49|0
1698862500000|2023-11-01 18:15:00|3.74|2.54|3.71|2.51|3.75|2.55|3.7|2.5|0
1698862800000|2023-11-01 18:20:00|3.7|2.5|3.68|2.48|3.7|2.5|3.67|2.47|0
1698863100000|2023-11-01 18:25:00|3.67|2.47|3.67|2.47|3.69|2.49|3.66|2.46|0
1698863400000|2023-11-01 18:30:00|3.66|2.46|3.6|2.4|3.66|2.46|3.59|2.39|0
1698863700000|2023-11-01 18:35:00|3.61|2.41|3.66|2.46|3.7|2.5|3.58|2.38|0
1698864000000|2023-11-01 18:40:00|3.65|2.45|3.71|2.51|3.75|2.55|3.65|2.45|0
1698864300000|2023-11-01 18:45:00|3.72|2.52|3.65|2.45|3.73|2.53|3.53|2.33|0
1698864600000|2023-11-01 18:50:00|3.64|2.44|3.61|2.41|3.65|2.45|3.59|2.39|0
1698864900000|2023-11-01 18:55:00|3.6|2.4|3.53|2.33|3.61|2.41|3.51|2.31|0
1698865200000|2023-11-01 19:00:00|3.52|2.32|3.47|2.27|3.52|2.32|3.44|2.24|0
1698865500000|2023-11-01 19:05:00|3.48|2.28|3.45|2.25|3.48|2.28|3.44|2.24|0
1698865800000|2023-11-01 19:10:00|3.44|2.24|3.47|2.27|3.47|2.27|3.42|2.22|0
1698866100000|2023-11-01 19:15:00|3.46|2.26|3.27|2.07|3.69|2.49|3.26|2.06|0
1698866400000|2023-11-01 19:20:00|3.28|2.08|3.23|2.03|3.28|2.08|3.23|2.03|0
1698866700000|2023-11-01 19:25:00|3.22|2.02|3.25|2.05|3.28|2.08|3.22|2.02|0
1698867000000|2023-11-01 19:30:00|3.26|2.06|3.23|2.03|3.26|2.06|3.21|2.01|0
1698867300000|2023-11-01 19:35:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1698867600000|2023-11-01 19:40:00|3.23|2.03|3.24|2.04|3.26|2.06|3.23|2.03|0
1698867900000|2023-11-01 19:45:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1698868200000|2023-11-01 19:50:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1698868500000|2023-11-01 19:55:00|3.24|2.04|3.26|2.06|3.27|2.07|3.24|2.04|0
1698868800000|2023-11-01 20:00:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1698869100000|2023-11-01 20:05:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1698869400000|2023-11-01 20:10:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1698869700000|2023-11-01 20:15:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1698870000000|2023-11-01 20:20:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1698870300000|2023-11-01 20:25:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1698870600000|2023-11-01 20:30:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1698870900000|2023-11-01 20:35:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1698871200000|2023-11-01 20:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1698871500000|2023-11-01 20:45:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1698871800000|2023-11-01 20:50:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1698872100000|2023-11-01 20:55:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1698872400000|2023-11-01 21:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1698873000000|2023-11-01 21:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1698873300000|2023-11-01 21:15:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1698876000000|2023-11-01 22:00:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1698876300000|2023-11-01 22:05:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1698877200000|2023-11-01 22:20:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1698878100000|2023-11-01 22:35:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1698878700000|2023-11-01 22:45:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1698879600000|2023-11-01 23:00:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1698879900000|2023-11-01 23:05:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1698880200000|2023-11-01 23:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1698880500000|2023-11-01 23:15:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1698881100000|2023-11-01 23:25:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1698881400000|2023-11-01 23:30:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1698882000000|2023-11-01 23:40:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1698882900000|2023-11-01 23:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1698883200000|2023-11-02 00:00:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1698883500000|2023-11-02 00:05:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1698884700000|2023-11-02 00:25:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1698885000000|2023-11-02 00:30:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698885300000|2023-11-02 00:35:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1698885600000|2023-11-02 00:40:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1698885900000|2023-11-02 00:45:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1698886200000|2023-11-02 00:50:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1698886500000|2023-11-02 00:55:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1698886800000|2023-11-02 01:00:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698887100000|2023-11-02 01:05:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1698887400000|2023-11-02 01:10:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698887700000|2023-11-02 01:15:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698888000000|2023-11-02 01:20:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698888600000|2023-11-02 01:30:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698888900000|2023-11-02 01:35:00|3.18|1.98|3.2|2|3.21|2.01|3.17|1.97|0
1698889200000|2023-11-02 01:40:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1698889500000|2023-11-02 01:45:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1698890400000|2023-11-02 02:00:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698890700000|2023-11-02 02:05:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1698891000000|2023-11-02 02:10:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1698891900000|2023-11-02 02:25:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1698892200000|2023-11-02 02:30:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1698892500000|2023-11-02 02:35:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698894000000|2023-11-02 03:00:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698894300000|2023-11-02 03:05:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698894600000|2023-11-02 03:10:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1698894900000|2023-11-02 03:15:00|3.21|2.01|3.27|2.07|3.3|2.1|3.21|2.01|0
1698895500000|2023-11-02 03:25:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1698895800000|2023-11-02 03:30:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1698896700000|2023-11-02 03:45:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1698897600000|2023-11-02 04:00:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1698898200000|2023-11-02 04:10:00|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1698898500000|2023-11-02 04:15:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1698899100000|2023-11-02 04:25:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1698899700000|2023-11-02 04:35:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1698900300000|2023-11-02 04:45:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1698901800000|2023-11-02 05:10:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1698902100000|2023-11-02 05:15:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1698902400000|2023-11-02 05:20:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1698903000000|2023-11-02 05:30:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1698903300000|2023-11-02 05:35:00|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1698903600000|2023-11-02 05:40:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1698903900000|2023-11-02 05:45:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1698904200000|2023-11-02 05:50:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1698904800000|2023-11-02 06:00:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1698905100000|2023-11-02 06:05:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1698905400000|2023-11-02 06:10:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1698906300000|2023-11-02 06:25:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1698906600000|2023-11-02 06:30:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1698906900000|2023-11-02 06:35:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1698907200000|2023-11-02 06:40:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1698907500000|2023-11-02 06:45:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1698907800000|2023-11-02 06:50:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1698908400000|2023-11-02 07:00:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1698909300000|2023-11-02 07:15:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1698909600000|2023-11-02 07:20:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1698909900000|2023-11-02 07:25:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1698910200000|2023-11-02 07:30:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1698910500000|2023-11-02 07:35:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698910800000|2023-11-02 07:40:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1698911100000|2023-11-02 07:45:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1698911400000|2023-11-02 07:50:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1698911700000|2023-11-02 07:55:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1698912000000|2023-11-02 08:00:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1698912300000|2023-11-02 08:05:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1698912600000|2023-11-02 08:10:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698912900000|2023-11-02 08:15:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1698913200000|2023-11-02 08:20:00|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1698913500000|2023-11-02 08:25:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1698913800000|2023-11-02 08:30:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1698914100000|2023-11-02 08:35:00|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1698914400000|2023-11-02 08:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1698914700000|2023-11-02 08:45:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1698915000000|2023-11-02 08:50:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1698915300000|2023-11-02 08:55:00|3.14|1.94|3.24|2.04|3.28|2.08|3.14|1.94|0
1698915600000|2023-11-02 09:00:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1698915900000|2023-11-02 09:05:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1698916200000|2023-11-02 09:10:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1698916500000|2023-11-02 09:15:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1698916800000|2023-11-02 09:20:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698917100000|2023-11-02 09:25:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1698917400000|2023-11-02 09:30:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1698917700000|2023-11-02 09:35:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1698918000000|2023-11-02 09:40:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1698918300000|2023-11-02 09:45:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1698918600000|2023-11-02 09:50:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698918900000|2023-11-02 09:55:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1698919200000|2023-11-02 10:00:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1698919500000|2023-11-02 10:05:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1698919800000|2023-11-02 10:10:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1698920100000|2023-11-02 10:15:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1698921000000|2023-11-02 10:30:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1698921300000|2023-11-02 10:35:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1698921600000|2023-11-02 10:40:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698921900000|2023-11-02 10:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698922500000|2023-11-02 10:55:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1698922800000|2023-11-02 11:00:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1698923100000|2023-11-02 11:05:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698924000000|2023-11-02 11:20:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698924600000|2023-11-02 11:30:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698924900000|2023-11-02 11:35:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1698925200000|2023-11-02 11:40:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1698925500000|2023-11-02 11:45:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698925800000|2023-11-02 11:50:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698926400000|2023-11-02 12:00:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1698926700000|2023-11-02 12:05:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1698927000000|2023-11-02 12:10:00|3.21|2.01|3.13|1.93|3.21|2.01|3.13|1.93|0
1698927300000|2023-11-02 12:15:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698927600000|2023-11-02 12:20:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698927900000|2023-11-02 12:25:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698928200000|2023-11-02 12:30:00|3.12|1.92|3.11|1.91|3.13|1.93|3.1|1.9|0
1698928500000|2023-11-02 12:35:00|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1698928800000|2023-11-02 12:40:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1698929100000|2023-11-02 12:45:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1698929400000|2023-11-02 12:50:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1698929700000|2023-11-02 12:55:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1698930000000|2023-11-02 13:00:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1698930300000|2023-11-02 13:05:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1698930600000|2023-11-02 13:10:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1698930900000|2023-11-02 13:15:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1698931200000|2023-11-02 13:20:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1698931500000|2023-11-02 13:25:00|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1698931800000|2023-11-02 13:30:00|3.07|1.87|3.03|1.83|3.08|1.88|3.03|1.83|0
1698932100000|2023-11-02 13:35:00|3.04|1.84|3.1|1.9|3.18|1.98|3.01|1.81|0
1698932400000|2023-11-02 13:40:00|3.11|1.91|3.15|1.95|3.16|1.96|3.11|1.91|0
1698932700000|2023-11-02 13:45:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1698933000000|2023-11-02 13:50:00|3.14|1.94|3.14|1.94|3.15|1.95|3.12|1.92|0
1698933300000|2023-11-02 13:55:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1698933600000|2023-11-02 14:00:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1698933900000|2023-11-02 14:05:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1698934200000|2023-11-02 14:10:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1698934500000|2023-11-02 14:15:00|3.15|1.95|3.13|1.93|3.16|1.96|3.12|1.92|0
1698934800000|2023-11-02 14:20:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1698935100000|2023-11-02 14:25:00|3.12|1.92|3.08|1.88|3.13|1.93|3.07|1.87|0
1698935400000|2023-11-02 14:30:00|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1698935700000|2023-11-02 14:35:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1698936000000|2023-11-02 14:40:00|3.05|1.85|3.04|1.84|3.13|1.93|2.96|1.76|0
1698936300000|2023-11-02 14:45:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1698936600000|2023-11-02 14:50:00|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1698936900000|2023-11-02 14:55:00|3.02|1.82|3.06|1.86|3.07|1.87|3.02|1.82|0
1698937200000|2023-11-02 15:00:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1698937500000|2023-11-02 15:05:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1698937800000|2023-11-02 15:10:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1698938100000|2023-11-02 15:15:00|3.11|1.91|3.08|1.88|3.12|1.92|3.08|1.88|0
1698938400000|2023-11-02 15:20:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1698938700000|2023-11-02 15:25:00|3.07|1.87|3.09|1.89|3.1|1.9|3.07|1.87|0
1698939000000|2023-11-02 15:30:00|3.1|1.9|3.1|1.9|3.11|1.91|3.08|1.88|0
1698939300000|2023-11-02 15:35:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1698939600000|2023-11-02 15:40:00|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1698939900000|2023-11-02 15:45:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1698940200000|2023-11-02 15:50:00|3.09|1.89|3.15|1.95|3.16|1.96|3.09|1.89|0
1698940500000|2023-11-02 15:55:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1698940800000|2023-11-02 16:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1698941100000|2023-11-02 16:05:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1698941400000|2023-11-02 16:10:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1698941700000|2023-11-02 16:15:00|3.15|1.95|3.15|1.95|3.17|1.97|3.15|1.95|0
1698942000000|2023-11-02 16:20:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1698942300000|2023-11-02 16:25:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1698942600000|2023-11-02 16:30:00|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1698942900000|2023-11-02 16:35:00|3.13|1.93|3.13|1.93|3.15|1.95|3.12|1.92|0
1698943200000|2023-11-02 16:40:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1698943500000|2023-11-02 16:45:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1698943800000|2023-11-02 16:50:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1698944100000|2023-11-02 16:55:00|3.1|1.9|3.13|1.93|3.14|1.94|3.1|1.9|0
1698944400000|2023-11-02 17:00:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1698944700000|2023-11-02 17:05:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1698945000000|2023-11-02 17:10:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1698945300000|2023-11-02 17:15:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1698945600000|2023-11-02 17:20:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1698945900000|2023-11-02 17:25:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1698946200000|2023-11-02 17:30:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1698946500000|2023-11-02 17:35:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1698946800000|2023-11-02 17:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1698947100000|2023-11-02 17:45:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1698947400000|2023-11-02 17:50:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1698947700000|2023-11-02 17:55:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1698948000000|2023-11-02 18:00:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698948300000|2023-11-02 18:05:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1698948600000|2023-11-02 18:10:00|3.15|1.95|3.15|1.95|3.16|1.96|3.13|1.93|0
1698948900000|2023-11-02 18:15:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698949200000|2023-11-02 18:20:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698949500000|2023-11-02 18:25:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698949800000|2023-11-02 18:30:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1698950100000|2023-11-02 18:35:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1698950400000|2023-11-02 18:40:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1698950700000|2023-11-02 18:45:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1698951000000|2023-11-02 18:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1698951300000|2023-11-02 18:55:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1698951600000|2023-11-02 19:00:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1698951900000|2023-11-02 19:05:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1698952200000|2023-11-02 19:10:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1698952500000|2023-11-02 19:15:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1698953100000|2023-11-02 19:25:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1698953400000|2023-11-02 19:30:00|3.05|1.85|3.16|1.96|3.16|1.96|3.05|1.85|0
1698953700000|2023-11-02 19:35:00|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1698954000000|2023-11-02 19:40:00|3.27|2.07|3.21|2.01|3.27|2.07|3.2|2|0
1698954300000|2023-11-02 19:45:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1698954600000|2023-11-02 19:50:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1698954900000|2023-11-02 19:55:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1698955200000|2023-11-02 20:00:00|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1698955500000|2023-11-02 20:05:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1698955800000|2023-11-02 20:10:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1698956100000|2023-11-02 20:15:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1698956400000|2023-11-02 20:20:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1698956700000|2023-11-02 20:25:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1698957000000|2023-11-02 20:30:00|3.43|1.83|3.44|1.84|3.46|1.86|3.38|1.78|0
1698957300000|2023-11-02 20:35:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1698957600000|2023-11-02 20:40:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1698957900000|2023-11-02 20:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1698958200000|2023-11-02 20:50:00|3.41|1.81|3.42|1.82|3.43|1.83|3.41|1.81|0
1698958500000|2023-11-02 20:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1698959100000|2023-11-02 21:05:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1698960000000|2023-11-02 21:20:00|3.4|1.8|3.43|1.83|3.43|1.83|3.4|1.8|0
1698960300000|2023-11-02 21:25:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1698960600000|2023-11-02 21:30:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1698962100000|2023-11-02 21:55:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1698962400000|2023-11-02 22:00:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1698962700000|2023-11-02 22:05:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1698963000000|2023-11-02 22:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1698963300000|2023-11-02 22:15:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698963600000|2023-11-02 22:20:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1698963900000|2023-11-02 22:25:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1698964200000|2023-11-02 22:30:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1698964500000|2023-11-02 22:35:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1698964800000|2023-11-02 22:40:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1698965100000|2023-11-02 22:45:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1698965400000|2023-11-02 22:50:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698966000000|2023-11-02 23:00:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698966300000|2023-11-02 23:05:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1698966600000|2023-11-02 23:10:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1698966900000|2023-11-02 23:15:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698968100000|2023-11-02 23:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1698968400000|2023-11-02 23:40:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1698969000000|2023-11-02 23:50:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698969900000|2023-11-03 00:05:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698970200000|2023-11-03 00:10:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1698970500000|2023-11-03 00:15:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1698971100000|2023-11-03 00:25:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1698971400000|2023-11-03 00:30:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1698972900000|2023-11-03 00:55:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1698973200000|2023-11-03 01:00:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1698973500000|2023-11-03 01:05:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1698973800000|2023-11-03 01:10:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1698974100000|2023-11-03 01:15:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1698974700000|2023-11-03 01:25:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1698975000000|2023-11-03 01:30:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1698975900000|2023-11-03 01:45:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1698976200000|2023-11-03 01:50:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1698976500000|2023-11-03 01:55:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698976800000|2023-11-03 02:00:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698977100000|2023-11-03 02:05:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1698977400000|2023-11-03 02:10:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698979200000|2023-11-03 02:40:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698979500000|2023-11-03 02:45:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698980400000|2023-11-03 03:00:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698980700000|2023-11-03 03:05:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698981600000|2023-11-03 03:20:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698981900000|2023-11-03 03:25:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1698982200000|2023-11-03 03:30:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1698982500000|2023-11-03 03:35:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1698982800000|2023-11-03 03:40:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1698983400000|2023-11-03 03:50:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1698983700000|2023-11-03 03:55:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698984000000|2023-11-03 04:00:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1698984300000|2023-11-03 04:05:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1698984600000|2023-11-03 04:10:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1698985800000|2023-11-03 04:30:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698986100000|2023-11-03 04:35:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698988500000|2023-11-03 05:15:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1698988800000|2023-11-03 05:20:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1698989100000|2023-11-03 05:25:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1698989400000|2023-11-03 05:30:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1698990000000|2023-11-03 05:40:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698990300000|2023-11-03 05:45:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698990600000|2023-11-03 05:50:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698990900000|2023-11-03 05:55:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698991200000|2023-11-03 06:00:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698991500000|2023-11-03 06:05:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698991800000|2023-11-03 06:10:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1698992100000|2023-11-03 06:15:00|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1698993000000|2023-11-03 06:30:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1698993600000|2023-11-03 06:40:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1698993900000|2023-11-03 06:45:00|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1698994800000|2023-11-03 07:00:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1698995100000|2023-11-03 07:05:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1698995400000|2023-11-03 07:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698995700000|2023-11-03 07:15:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1698996600000|2023-11-03 07:30:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1698996900000|2023-11-03 07:35:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1698997200000|2023-11-03 07:40:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1698997800000|2023-11-03 07:50:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698998100000|2023-11-03 07:55:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1698998400000|2023-11-03 08:00:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698999000000|2023-11-03 08:10:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1698999300000|2023-11-03 08:15:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698999600000|2023-11-03 08:20:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1698999900000|2023-11-03 08:25:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1699000200000|2023-11-03 08:30:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1699000500000|2023-11-03 08:35:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1699000800000|2023-11-03 08:40:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1699001100000|2023-11-03 08:45:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1699001400000|2023-11-03 08:50:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1699001700000|2023-11-03 08:55:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1699002000000|2023-11-03 09:00:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1699002300000|2023-11-03 09:05:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1699002600000|2023-11-03 09:10:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1699002900000|2023-11-03 09:15:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1699003200000|2023-11-03 09:20:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1699003500000|2023-11-03 09:25:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1699003800000|2023-11-03 09:30:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1699004100000|2023-11-03 09:35:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1699004400000|2023-11-03 09:40:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1699004700000|2023-11-03 09:45:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1699005000000|2023-11-03 09:50:00|3.2|2|3.15|1.95|3.2|2|3.15|1.95|0
1699005300000|2023-11-03 09:55:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699005600000|2023-11-03 10:00:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699005900000|2023-11-03 10:05:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1699006200000|2023-11-03 10:10:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1699006500000|2023-11-03 10:15:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1699006800000|2023-11-03 10:20:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1699007100000|2023-11-03 10:25:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1699007700000|2023-11-03 10:35:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699008600000|2023-11-03 10:50:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699008900000|2023-11-03 10:55:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699009200000|2023-11-03 11:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1699009500000|2023-11-03 11:05:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1699009800000|2023-11-03 11:10:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1699010100000|2023-11-03 11:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1699010400000|2023-11-03 11:20:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1699010700000|2023-11-03 11:25:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1699011000000|2023-11-03 11:30:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1699011300000|2023-11-03 11:35:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1699011600000|2023-11-03 11:40:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1699011900000|2023-11-03 11:45:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1699012200000|2023-11-03 11:50:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1699012500000|2023-11-03 11:55:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1699012800000|2023-11-03 12:00:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1699013100000|2023-11-03 12:05:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1699013400000|2023-11-03 12:10:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1699013700000|2023-11-03 12:15:00|3.12|1.92|3.16|1.96|3.17|1.97|3.12|1.92|0
1699014000000|2023-11-03 12:20:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1699014300000|2023-11-03 12:25:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1699014600000|2023-11-03 12:30:00|3.11|1.91|3.03|1.83|3.13|1.93|3.03|1.83|0
1699014900000|2023-11-03 12:35:00|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1699015200000|2023-11-03 12:40:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1699015500000|2023-11-03 12:45:00|3.02|1.82|3.1|1.9|3.21|2.01|3.01|1.81|0
1699015800000|2023-11-03 12:50:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1699016100000|2023-11-03 12:55:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1699016400000|2023-11-03 13:00:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1699016700000|2023-11-03 13:05:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1699017000000|2023-11-03 13:10:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1699017300000|2023-11-03 13:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1699017600000|2023-11-03 13:20:00|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1699017900000|2023-11-03 13:25:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1699018200000|2023-11-03 13:30:00|3.09|1.89|3.09|1.89|3.1|1.9|3.07|1.87|0
1699018500000|2023-11-03 13:35:00|3.08|1.88|3.1|1.9|3.13|1.93|3.08|1.88|0
1699018800000|2023-11-03 13:40:00|3.09|1.89|3.06|1.86|3.1|1.9|3.05|1.85|0
1699019100000|2023-11-03 13:45:00|3.05|1.85|3.12|1.92|3.12|1.92|3.02|1.82|0
1699019400000|2023-11-03 13:50:00|3.08|1.88|3.06|1.86|3.09|1.89|3.05|1.85|0
1699019700000|2023-11-03 13:55:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1699020000000|2023-11-03 14:00:00|3.04|1.84|3.08|1.88|3.08|1.88|3.02|1.82|0
1699020300000|2023-11-03 14:05:00|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1699020600000|2023-11-03 14:10:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1699020900000|2023-11-03 14:15:00|3.1|1.9|3.06|1.86|3.11|1.91|3.05|1.85|0
1699021200000|2023-11-03 14:20:00|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1699021500000|2023-11-03 14:25:00|3.07|1.87|3.11|1.91|3.13|1.93|3.07|1.87|0
1699021800000|2023-11-03 14:30:00|3.1|1.9|3.09|1.89|3.11|1.91|3.05|1.85|0
1699022100000|2023-11-03 14:35:00|3.08|1.88|3.06|1.86|3.1|1.9|3.05|1.85|0
1699022400000|2023-11-03 14:40:00|3.07|1.87|3.08|1.88|3.08|1.88|3.06|1.86|0
1699022700000|2023-11-03 14:45:00|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1699023000000|2023-11-03 14:50:00|3.07|1.87|3.09|1.89|3.1|1.9|3.07|1.87|0
1699023300000|2023-11-03 14:55:00|3.08|1.88|3.05|1.85|3.08|1.88|3.05|1.85|0
1699023600000|2023-11-03 15:00:00|3.04|1.84|3.04|1.84|3.06|1.86|3.04|1.84|0
1699023900000|2023-11-03 15:05:00|3.05|1.85|3.06|1.86|3.07|1.87|3.04|1.84|0
1699024200000|2023-11-03 15:10:00|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1699024500000|2023-11-03 15:15:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1699024800000|2023-11-03 15:20:00|3.05|1.85|3.05|1.85|3.07|1.87|3.05|1.85|0
1699025100000|2023-11-03 15:25:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1699025400000|2023-11-03 15:30:00|3.05|1.85|3.02|1.82|3.06|1.86|3.02|1.82|0
1699025700000|2023-11-03 15:35:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1699026000000|2023-11-03 15:40:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1699026300000|2023-11-03 15:45:00|3.02|1.82|3|1.8|3.05|1.85|3|1.8|0
1699026600000|2023-11-03 15:50:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1699026900000|2023-11-03 15:55:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1699027200000|2023-11-03 16:00:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1699027500000|2023-11-03 16:05:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1699027800000|2023-11-03 16:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1699028100000|2023-11-03 16:15:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1699028400000|2023-11-03 16:20:00|2.98|1.78|3|1.8|3.05|1.85|2.97|1.77|0
1699028700000|2023-11-03 16:25:00|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1699029000000|2023-11-03 16:30:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1699029300000|2023-11-03 16:35:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1699029600000|2023-11-03 16:40:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1699029900000|2023-11-03 16:45:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1699030200000|2023-11-03 16:50:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1699030500000|2023-11-03 16:55:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1699030800000|2023-11-03 17:00:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1699031100000|2023-11-03 17:05:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1699031400000|2023-11-03 17:10:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1699031700000|2023-11-03 17:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1699032000000|2023-11-03 17:20:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1699032300000|2023-11-03 17:25:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1699032600000|2023-11-03 17:30:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1699032900000|2023-11-03 17:35:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1699033200000|2023-11-03 17:40:00|3|1.8|3.07|1.87|3.07|1.87|3|1.8|0
1699033500000|2023-11-03 17:45:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1699033800000|2023-11-03 17:50:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1699034100000|2023-11-03 17:55:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1699034400000|2023-11-03 18:00:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1699034700000|2023-11-03 18:05:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1699035000000|2023-11-03 18:10:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1699035300000|2023-11-03 18:15:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1699035600000|2023-11-03 18:20:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1699035900000|2023-11-03 18:25:00|3.04|1.84|3.03|1.83|3.05|1.85|3.02|1.82|0
1699036200000|2023-11-03 18:30:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1699036500000|2023-11-03 18:35:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1699036800000|2023-11-03 18:40:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1699037100000|2023-11-03 18:45:00|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1699037400000|2023-11-03 18:50:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1699037700000|2023-11-03 18:55:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1699038000000|2023-11-03 19:00:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1699038300000|2023-11-03 19:05:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1699038600000|2023-11-03 19:10:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1699038900000|2023-11-03 19:15:00|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1699039200000|2023-11-03 19:20:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1699039500000|2023-11-03 19:25:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1699039800000|2023-11-03 19:30:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1699040100000|2023-11-03 19:35:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1699040400000|2023-11-03 19:40:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1699040700000|2023-11-03 19:45:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1699041000000|2023-11-03 19:50:00|3.07|1.87|3.07|1.87|3.07|1.87|3.05|1.85|0
1699041300000|2023-11-03 19:55:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1699041600000|2023-11-03 20:00:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1699041900000|2023-11-03 20:05:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1699042200000|2023-11-03 20:10:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1699233300000|2023-11-06 01:15:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1699233600000|2023-11-06 01:20:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1699233900000|2023-11-06 01:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1699236900000|2023-11-06 02:15:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699239000000|2023-11-06 02:50:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1699239300000|2023-11-06 02:55:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699239600000|2023-11-06 03:00:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1699240200000|2023-11-06 03:10:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699240800000|2023-11-06 03:20:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241100000|2023-11-06 03:25:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241400000|2023-11-06 03:30:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241700000|2023-11-06 03:35:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1699242300000|2023-11-06 03:45:00|2.9|1.7|2.83|1.63|2.9|1.7|2.83|1.63|0
1699242600000|2023-11-06 03:50:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699243200000|2023-11-06 04:00:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1699243500000|2023-11-06 04:05:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699245300000|2023-11-06 04:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699245900000|2023-11-06 04:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699247100000|2023-11-06 05:05:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1699247400000|2023-11-06 05:10:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699247700000|2023-11-06 05:15:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699248300000|2023-11-06 05:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699249200000|2023-11-06 05:40:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1699249500000|2023-11-06 05:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699250700000|2023-11-06 06:05:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699252200000|2023-11-06 06:30:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699252500000|2023-11-06 06:35:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1699253100000|2023-11-06 06:45:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1699253400000|2023-11-06 06:50:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1699253700000|2023-11-06 06:55:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1699254000000|2023-11-06 07:00:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1699255200000|2023-11-06 07:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1699256100000|2023-11-06 07:35:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699256400000|2023-11-06 07:40:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1699256700000|2023-11-06 07:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699257600000|2023-11-06 08:00:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1699257900000|2023-11-06 08:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1699258200000|2023-11-06 08:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699258500000|2023-11-06 08:15:00|2.8|1.6|2.81|1.61|2.81|1.61|2.79|1.59|0
1699258800000|2023-11-06 08:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699259100000|2023-11-06 08:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1699259700000|2023-11-06 08:35:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699260000000|2023-11-06 08:40:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699260300000|2023-11-06 08:45:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699260600000|2023-11-06 08:50:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699260900000|2023-11-06 08:55:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699261200000|2023-11-06 09:00:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699261500000|2023-11-06 09:05:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699261800000|2023-11-06 09:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699262100000|2023-11-06 09:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699262400000|2023-11-06 09:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699263300000|2023-11-06 09:35:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699263600000|2023-11-06 09:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699264200000|2023-11-06 09:50:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699264800000|2023-11-06 10:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699265100000|2023-11-06 10:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699265400000|2023-11-06 10:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699265700000|2023-11-06 10:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699266000000|2023-11-06 10:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699266300000|2023-11-06 10:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699267500000|2023-11-06 10:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699267800000|2023-11-06 10:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699268100000|2023-11-06 10:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1699268400000|2023-11-06 11:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699269000000|2023-11-06 11:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699269300000|2023-11-06 11:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699269600000|2023-11-06 11:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699269900000|2023-11-06 11:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699270200000|2023-11-06 11:30:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699270800000|2023-11-06 11:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699271400000|2023-11-06 11:50:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699272000000|2023-11-06 12:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699272300000|2023-11-06 12:05:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699272600000|2023-11-06 12:10:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699273800000|2023-11-06 12:30:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1699274100000|2023-11-06 12:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699274400000|2023-11-06 12:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699275000000|2023-11-06 12:50:00|2.78|1.58|2.84|1.64|2.84|1.64|2.78|1.58|0
1699275300000|2023-11-06 12:55:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1699275600000|2023-11-06 13:00:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1699275900000|2023-11-06 13:05:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1699276200000|2023-11-06 13:10:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1699276800000|2023-11-06 13:20:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1699277100000|2023-11-06 13:25:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1699277400000|2023-11-06 13:30:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1699277700000|2023-11-06 13:35:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1699278000000|2023-11-06 13:40:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699278300000|2023-11-06 13:45:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1699278600000|2023-11-06 13:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1699278900000|2023-11-06 13:55:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699279200000|2023-11-06 14:00:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699279500000|2023-11-06 14:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699279800000|2023-11-06 14:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699280100000|2023-11-06 14:15:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1699280700000|2023-11-06 14:25:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699281000000|2023-11-06 14:30:00|2.83|1.63|2.82|1.62|2.83|1.63|2.8|1.6|0
1699281300000|2023-11-06 14:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1699281600000|2023-11-06 14:40:00|2.83|1.63|2.84|1.64|2.85|1.65|2.82|1.62|0
1699281900000|2023-11-06 14:45:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1699282200000|2023-11-06 14:50:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1699282500000|2023-11-06 14:55:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1699282800000|2023-11-06 15:00:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1699283100000|2023-11-06 15:05:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1699283400000|2023-11-06 15:10:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1699283700000|2023-11-06 15:15:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1699284000000|2023-11-06 15:20:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1699284300000|2023-11-06 15:25:00|2.84|1.64|2.81|1.61|2.85|1.65|2.8|1.6|0
1699284600000|2023-11-06 15:30:00|2.8|1.6|2.77|1.57|2.82|1.62|2.77|1.57|0
1699284900000|2023-11-06 15:35:00|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1699285200000|2023-11-06 15:40:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1699285500000|2023-11-06 15:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1699285800000|2023-11-06 15:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1699286100000|2023-11-06 15:55:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699286400000|2023-11-06 16:00:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699286700000|2023-11-06 16:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699287000000|2023-11-06 16:10:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699287300000|2023-11-06 16:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699287600000|2023-11-06 16:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699287900000|2023-11-06 16:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699288200000|2023-11-06 16:30:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699288500000|2023-11-06 16:35:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699288800000|2023-11-06 16:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1699289100000|2023-11-06 16:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699289400000|2023-11-06 16:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699289700000|2023-11-06 16:55:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1699290000000|2023-11-06 17:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699290300000|2023-11-06 17:05:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699290600000|2023-11-06 17:10:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699290900000|2023-11-06 17:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699291200000|2023-11-06 17:20:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699291500000|2023-11-06 17:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699292100000|2023-11-06 17:35:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699292400000|2023-11-06 17:40:00|2.8|1.6|2.76|1.56|2.8|1.6|2.75|1.55|0
1699292700000|2023-11-06 17:45:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699293000000|2023-11-06 17:50:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699293300000|2023-11-06 17:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699293600000|2023-11-06 18:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699293900000|2023-11-06 18:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699294200000|2023-11-06 18:10:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699294500000|2023-11-06 18:15:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1699294800000|2023-11-06 18:20:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1699295100000|2023-11-06 18:25:00|2.8|1.6|2.78|1.58|2.86|1.66|2.78|1.58|0
1699295400000|2023-11-06 18:30:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699295700000|2023-11-06 18:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699296000000|2023-11-06 18:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699296300000|2023-11-06 18:45:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699296600000|2023-11-06 18:50:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1699296900000|2023-11-06 18:55:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1699297200000|2023-11-06 19:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699297500000|2023-11-06 19:05:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1699297800000|2023-11-06 19:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699298100000|2023-11-06 19:15:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1699298400000|2023-11-06 19:20:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699298700000|2023-11-06 19:25:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1699299000000|2023-11-06 19:30:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1699299600000|2023-11-06 19:40:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1699299900000|2023-11-06 19:45:00|2.73|1.53|2.78|1.58|2.82|1.62|2.73|1.53|0
1699300200000|2023-11-06 19:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699300500000|2023-11-06 19:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699300800000|2023-11-06 20:00:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1699301100000|2023-11-06 20:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699301400000|2023-11-06 20:10:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699301700000|2023-11-06 20:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699302000000|2023-11-06 20:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699302300000|2023-11-06 20:25:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1699302600000|2023-11-06 20:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699302900000|2023-11-06 20:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699303200000|2023-11-06 20:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1699303500000|2023-11-06 20:45:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699303800000|2023-11-06 20:50:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1699304100000|2023-11-06 20:55:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1699304400000|2023-11-06 21:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699304700000|2023-11-06 21:05:00|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1699305000000|2023-11-06 21:10:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699305300000|2023-11-06 21:15:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1699311600000|2023-11-06 23:00:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1699311900000|2023-11-06 23:05:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1699312200000|2023-11-06 23:10:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1699312500000|2023-11-06 23:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1699312800000|2023-11-06 23:20:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314300000|2023-11-06 23:45:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314600000|2023-11-06 23:50:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314900000|2023-11-06 23:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699315200000|2023-11-07 00:00:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699315500000|2023-11-07 00:05:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699316100000|2023-11-07 00:15:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699316400000|2023-11-07 00:20:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1699316700000|2023-11-07 00:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699317000000|2023-11-07 00:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1699317300000|2023-11-07 00:35:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699318500000|2023-11-07 00:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699319700000|2023-11-07 01:15:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699320000000|2023-11-07 01:20:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1699320600000|2023-11-07 01:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699321200000|2023-11-07 01:40:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699321800000|2023-11-07 01:50:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699322400000|2023-11-07 02:00:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699322700000|2023-11-07 02:05:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699323300000|2023-11-07 02:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699323600000|2023-11-07 02:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699324200000|2023-11-07 02:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699324500000|2023-11-07 02:35:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699324800000|2023-11-07 02:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699325400000|2023-11-07 02:50:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699326900000|2023-11-07 03:15:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699327800000|2023-11-07 03:30:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699328100000|2023-11-07 03:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699329300000|2023-11-07 03:55:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699329600000|2023-11-07 04:00:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699329900000|2023-11-07 04:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699330200000|2023-11-07 04:10:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699330500000|2023-11-07 04:15:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699330800000|2023-11-07 04:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699331100000|2023-11-07 04:25:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699331400000|2023-11-07 04:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699335000000|2023-11-07 05:30:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699335900000|2023-11-07 05:45:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699336200000|2023-11-07 05:50:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699337400000|2023-11-07 06:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699338300000|2023-11-07 06:25:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699338600000|2023-11-07 06:30:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699338900000|2023-11-07 06:35:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699339200000|2023-11-07 06:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699340700000|2023-11-07 07:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699341000000|2023-11-07 07:10:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699341300000|2023-11-07 07:15:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699341600000|2023-11-07 07:20:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699342200000|2023-11-07 07:30:00|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1699342500000|2023-11-07 07:35:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699344000000|2023-11-07 08:00:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699344300000|2023-11-07 08:05:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1699344600000|2023-11-07 08:10:00|2.69|1.49|2.75|1.55|2.76|1.56|2.69|1.49|0
1699344900000|2023-11-07 08:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699345500000|2023-11-07 08:25:00|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1699345800000|2023-11-07 08:30:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699346100000|2023-11-07 08:35:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699346700000|2023-11-07 08:45:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347000000|2023-11-07 08:50:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347300000|2023-11-07 08:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347600000|2023-11-07 09:00:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347900000|2023-11-07 09:05:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699348200000|2023-11-07 09:10:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699348500000|2023-11-07 09:15:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1699348800000|2023-11-07 09:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1699349100000|2023-11-07 09:25:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699349400000|2023-11-07 09:30:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699349700000|2023-11-07 09:35:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699350000000|2023-11-07 09:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699350300000|2023-11-07 09:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699350600000|2023-11-07 09:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699351500000|2023-11-07 10:05:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1699351800000|2023-11-07 10:10:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699352100000|2023-11-07 10:15:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699352400000|2023-11-07 10:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699352700000|2023-11-07 10:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699353000000|2023-11-07 10:30:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699353300000|2023-11-07 10:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699353900000|2023-11-07 10:45:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1699354200000|2023-11-07 10:50:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699354500000|2023-11-07 10:55:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699354800000|2023-11-07 11:00:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699355100000|2023-11-07 11:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699355700000|2023-11-07 11:15:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699356000000|2023-11-07 11:20:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699356300000|2023-11-07 11:25:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699356900000|2023-11-07 11:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699357200000|2023-11-07 11:40:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699357500000|2023-11-07 11:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699358100000|2023-11-07 11:55:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699358400000|2023-11-07 12:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699358700000|2023-11-07 12:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699359300000|2023-11-07 12:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699359600000|2023-11-07 12:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699359900000|2023-11-07 12:25:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699360200000|2023-11-07 12:30:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699360800000|2023-11-07 12:40:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699361100000|2023-11-07 12:45:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699361400000|2023-11-07 12:50:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1699361700000|2023-11-07 12:55:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1699362000000|2023-11-07 13:00:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699362300000|2023-11-07 13:05:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1699362600000|2023-11-07 13:10:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1699362900000|2023-11-07 13:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699363200000|2023-11-07 13:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1699363800000|2023-11-07 13:30:00|2.73|1.53|2.77|1.57|2.77|1.57|2.73|1.53|0
1699364100000|2023-11-07 13:35:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1699364700000|2023-11-07 13:45:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699365000000|2023-11-07 13:50:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1699365300000|2023-11-07 13:55:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699365600000|2023-11-07 14:00:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699366200000|2023-11-07 14:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699366500000|2023-11-07 14:15:00|2.75|1.55|2.72|1.52|2.76|1.56|2.72|1.52|0
1699366800000|2023-11-07 14:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699367100000|2023-11-07 14:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699367400000|2023-11-07 14:30:00|2.73|1.53|2.76|1.56|2.76|1.56|2.72|1.52|0
1699367700000|2023-11-07 14:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699368000000|2023-11-07 14:40:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1699368300000|2023-11-07 14:45:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1699368600000|2023-11-07 14:50:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699368900000|2023-11-07 14:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1699369200000|2023-11-07 15:00:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1699369500000|2023-11-07 15:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1699369800000|2023-11-07 15:10:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699370100000|2023-11-07 15:15:00|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1699370400000|2023-11-07 15:20:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1699370700000|2023-11-07 15:25:00|2.7|1.5|2.68|1.48|2.71|1.51|2.68|1.48|0
1699371000000|2023-11-07 15:30:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1699371300000|2023-11-07 15:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699371600000|2023-11-07 15:40:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1699371900000|2023-11-07 15:45:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1699372200000|2023-11-07 15:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1699372500000|2023-11-07 15:55:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1699372800000|2023-11-07 16:00:00|2.65|1.45|2.73|1.53|2.79|1.59|2.64|1.44|0
1699373100000|2023-11-07 16:05:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1699373400000|2023-11-07 16:10:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699373700000|2023-11-07 16:15:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699374000000|2023-11-07 16:20:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699374300000|2023-11-07 16:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699374600000|2023-11-07 16:30:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699374900000|2023-11-07 16:35:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699375200000|2023-11-07 16:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699375500000|2023-11-07 16:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699376100000|2023-11-07 16:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699376400000|2023-11-07 17:00:00|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1699376700000|2023-11-07 17:05:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699377000000|2023-11-07 17:10:00|2.75|1.55|2.74|1.54|2.76|1.56|2.72|1.52|0
1699377300000|2023-11-07 17:15:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1699377600000|2023-11-07 17:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699377900000|2023-11-07 17:25:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699378200000|2023-11-07 17:30:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1699378500000|2023-11-07 17:35:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699378800000|2023-11-07 17:40:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699379100000|2023-11-07 17:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1699379400000|2023-11-07 17:50:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699379700000|2023-11-07 17:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699380000000|2023-11-07 18:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699380300000|2023-11-07 18:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699380600000|2023-11-07 18:10:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699380900000|2023-11-07 18:15:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1699381200000|2023-11-07 18:20:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1699381500000|2023-11-07 18:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699381800000|2023-11-07 18:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699382100000|2023-11-07 18:35:00|2.71|1.51|2.71|1.51|2.76|1.56|2.69|1.49|0
1699382400000|2023-11-07 18:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699382700000|2023-11-07 18:45:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699383000000|2023-11-07 18:50:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699383300000|2023-11-07 18:55:00|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1699383600000|2023-11-07 19:00:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699383900000|2023-11-07 19:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699384500000|2023-11-07 19:15:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699384800000|2023-11-07 19:20:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699385100000|2023-11-07 19:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699385400000|2023-11-07 19:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699385700000|2023-11-07 19:35:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699386000000|2023-11-07 19:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699386300000|2023-11-07 19:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1699386900000|2023-11-07 19:55:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699387200000|2023-11-07 20:00:00|2.73|1.53|2.73|1.53|2.73|1.53|2.71|1.51|0
1699387500000|2023-11-07 20:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699387800000|2023-11-07 20:10:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699388100000|2023-11-07 20:15:00|2.73|1.53|2.68|1.48|2.73|1.53|2.68|1.48|0
1699388400000|2023-11-07 20:20:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1699388700000|2023-11-07 20:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1699389000000|2023-11-07 20:30:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699389300000|2023-11-07 20:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699389600000|2023-11-07 20:40:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1699389900000|2023-11-07 20:45:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1699390200000|2023-11-07 20:50:00|2.7|1.5|2.72|1.52|2.72|1.52|2.69|1.49|0
1699390500000|2023-11-07 20:55:00|2.73|1.53|2.71|1.51|2.74|1.54|2.7|1.5|0
1699390800000|2023-11-07 21:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699391100000|2023-11-07 21:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699391400000|2023-11-07 21:10:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1699391700000|2023-11-07 21:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1699392300000|2023-11-07 21:25:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699393500000|2023-11-07 21:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699393800000|2023-11-07 21:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699398000000|2023-11-07 23:00:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699398300000|2023-11-07 23:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699398600000|2023-11-07 23:10:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1699399200000|2023-11-07 23:20:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1699399500000|2023-11-07 23:25:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699399800000|2023-11-07 23:30:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699400100000|2023-11-07 23:35:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699400400000|2023-11-07 23:40:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699400700000|2023-11-07 23:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401000000|2023-11-07 23:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401300000|2023-11-07 23:55:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401600000|2023-11-08 00:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401900000|2023-11-08 00:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699404000000|2023-11-08 00:40:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699404300000|2023-11-08 00:45:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699404600000|2023-11-08 00:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699405200000|2023-11-08 01:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699405500000|2023-11-08 01:05:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699407000000|2023-11-08 01:30:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1699408200000|2023-11-08 01:50:00|2.69|1.49|2.72|1.52|2.73|1.53|2.69|1.49|0
1699408800000|2023-11-08 02:00:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699409100000|2023-11-08 02:05:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699409400000|2023-11-08 02:10:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699410900000|2023-11-08 02:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699411200000|2023-11-08 02:40:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699412700000|2023-11-08 03:05:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699413000000|2023-11-08 03:10:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699413300000|2023-11-08 03:15:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699414800000|2023-11-08 03:40:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699415700000|2023-11-08 03:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699416900000|2023-11-08 04:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699417200000|2023-11-08 04:20:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699417500000|2023-11-08 04:25:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699419600000|2023-11-08 05:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699419900000|2023-11-08 05:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699421100000|2023-11-08 05:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699421400000|2023-11-08 05:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699421700000|2023-11-08 05:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699422000000|2023-11-08 05:40:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699422300000|2023-11-08 05:45:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699422600000|2023-11-08 05:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699423200000|2023-11-08 06:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699423500000|2023-11-08 06:05:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699423800000|2023-11-08 06:10:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699424100000|2023-11-08 06:15:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699424700000|2023-11-08 06:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699425900000|2023-11-08 06:45:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699426200000|2023-11-08 06:50:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699427100000|2023-11-08 07:05:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699427700000|2023-11-08 07:15:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699428000000|2023-11-08 07:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699428300000|2023-11-08 07:25:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699428600000|2023-11-08 07:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699428900000|2023-11-08 07:35:00|2.72|1.52|2.68|1.48|2.73|1.53|2.66|1.46|0
1699429200000|2023-11-08 07:40:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699429500000|2023-11-08 07:45:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699429800000|2023-11-08 07:50:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699430400000|2023-11-08 08:00:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699430700000|2023-11-08 08:05:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1699431000000|2023-11-08 08:10:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699431300000|2023-11-08 08:15:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699431600000|2023-11-08 08:20:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699431900000|2023-11-08 08:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432200000|2023-11-08 08:30:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432500000|2023-11-08 08:35:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432800000|2023-11-08 08:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699433100000|2023-11-08 08:45:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1699433700000|2023-11-08 08:55:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699434000000|2023-11-08 09:00:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699434300000|2023-11-08 09:05:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699435500000|2023-11-08 09:25:00|2.68|1.48|2.56|1.36|2.68|1.48|2.56|1.36|0
1699436100000|2023-11-08 09:35:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1699436400000|2023-11-08 09:40:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699436700000|2023-11-08 09:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699437000000|2023-11-08 09:50:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699437300000|2023-11-08 09:55:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1699437900000|2023-11-08 10:05:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699438200000|2023-11-08 10:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1699438500000|2023-11-08 10:15:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1699438800000|2023-11-08 10:20:00|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1699439100000|2023-11-08 10:25:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699439400000|2023-11-08 10:30:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699439700000|2023-11-08 10:35:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1699440300000|2023-11-08 10:45:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699442100000|2023-11-08 11:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699442400000|2023-11-08 11:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1699442700000|2023-11-08 11:25:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699443000000|2023-11-08 11:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699443600000|2023-11-08 11:40:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699443900000|2023-11-08 11:45:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699444200000|2023-11-08 11:50:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699444500000|2023-11-08 11:55:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699444800000|2023-11-08 12:00:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1699445100000|2023-11-08 12:05:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699445400000|2023-11-08 12:10:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1699445700000|2023-11-08 12:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699446000000|2023-11-08 12:20:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446300000|2023-11-08 12:25:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446600000|2023-11-08 12:30:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446900000|2023-11-08 12:35:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699447200000|2023-11-08 12:40:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699447500000|2023-11-08 12:45:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699448100000|2023-11-08 12:55:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699448400000|2023-11-08 13:00:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1699448700000|2023-11-08 13:05:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1699449000000|2023-11-08 13:10:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699449300000|2023-11-08 13:15:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699449600000|2023-11-08 13:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699449900000|2023-11-08 13:25:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450200000|2023-11-08 13:30:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450500000|2023-11-08 13:35:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450800000|2023-11-08 13:40:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451100000|2023-11-08 13:45:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451400000|2023-11-08 13:50:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451700000|2023-11-08 13:55:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1699452000000|2023-11-08 14:00:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1699452300000|2023-11-08 14:05:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699452900000|2023-11-08 14:15:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1699453200000|2023-11-08 14:20:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699453500000|2023-11-08 14:25:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1699453800000|2023-11-08 14:30:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1699454100000|2023-11-08 14:35:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1699454400000|2023-11-08 14:40:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1699454700000|2023-11-08 14:45:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1699455000000|2023-11-08 14:50:00|2.47|1.27|2.49|1.29|2.53|1.33|2.46|1.26|0
1699455300000|2023-11-08 14:55:00|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1699455600000|2023-11-08 15:00:00|2.5|1.3|2.53|1.33|2.53|1.33|2.49|1.29|0
1699455900000|2023-11-08 15:05:00|2.52|1.32|2.45|1.25|2.53|1.33|2.44|1.24|0
1699456200000|2023-11-08 15:10:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1699456500000|2023-11-08 15:15:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1699456800000|2023-11-08 15:20:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1699457100000|2023-11-08 15:25:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1699457400000|2023-11-08 15:30:00|2.49|1.29|2.74|1.54|2.75|1.55|2.47|1.27|0
1699457700000|2023-11-08 15:35:00|2.75|1.55|2.72|1.52|2.88|1.68|2.7|1.5|0
1699458000000|2023-11-08 15:40:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1699458300000|2023-11-08 15:45:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699458600000|2023-11-08 15:50:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1699458900000|2023-11-08 15:55:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699459200000|2023-11-08 16:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699459500000|2023-11-08 16:05:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699459800000|2023-11-08 16:10:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1699460100000|2023-11-08 16:15:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1699460400000|2023-11-08 16:20:00|2.71|1.51|2.73|1.53|2.74|1.54|2.71|1.51|0
1699460700000|2023-11-08 16:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.7|1.5|0
1699461000000|2023-11-08 16:30:00|2.74|1.54|2.73|1.53|2.74|1.54|2.72|1.52|0
1699461300000|2023-11-08 16:35:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1699461600000|2023-11-08 16:40:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699461900000|2023-11-08 16:45:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699462200000|2023-11-08 16:50:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699462500000|2023-11-08 16:55:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1699462800000|2023-11-08 17:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699463100000|2023-11-08 17:05:00|2.78|1.58|2.73|1.53|2.81|1.61|2.7|1.5|0
1699463400000|2023-11-08 17:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699463700000|2023-11-08 17:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464000000|2023-11-08 17:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699464300000|2023-11-08 17:25:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464600000|2023-11-08 17:30:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464900000|2023-11-08 17:35:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1699465200000|2023-11-08 17:40:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1699465500000|2023-11-08 17:45:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1699465800000|2023-11-08 17:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699466100000|2023-11-08 17:55:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1699466400000|2023-11-08 18:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699466700000|2023-11-08 18:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699467000000|2023-11-08 18:10:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1699467300000|2023-11-08 18:15:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1699467600000|2023-11-08 18:20:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699467900000|2023-11-08 18:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1699468200000|2023-11-08 18:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699468500000|2023-11-08 18:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1699468800000|2023-11-08 18:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699469100000|2023-11-08 18:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1699469400000|2023-11-08 18:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699469700000|2023-11-08 18:55:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1699470000000|2023-11-08 19:00:00|2.65|1.45|2.64|1.44|2.66|1.46|2.63|1.43|0
1699470300000|2023-11-08 19:05:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1699470600000|2023-11-08 19:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699470900000|2023-11-08 19:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699471200000|2023-11-08 19:20:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699471500000|2023-11-08 19:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699471800000|2023-11-08 19:30:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1699472100000|2023-11-08 19:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1699472400000|2023-11-08 19:40:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699472700000|2023-11-08 19:45:00|2.63|1.43|2.65|1.45|2.78|1.58|2.63|1.43|0
1699473000000|2023-11-08 19:50:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699473300000|2023-11-08 19:55:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1699473600000|2023-11-08 20:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699473900000|2023-11-08 20:05:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699474200000|2023-11-08 20:10:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1699474500000|2023-11-08 20:15:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699475100000|2023-11-08 20:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699475400000|2023-11-08 20:30:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1699475700000|2023-11-08 20:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1699476000000|2023-11-08 20:40:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1699476300000|2023-11-08 20:45:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1699476600000|2023-11-08 20:50:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1699476900000|2023-11-08 20:55:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1699477200000|2023-11-08 21:00:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1699477500000|2023-11-08 21:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699477800000|2023-11-08 21:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699478100000|2023-11-08 21:15:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1699478700000|2023-11-08 21:25:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1699233300000|2023-11-06 01:15:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1699233600000|2023-11-06 01:20:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1699233900000|2023-11-06 01:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1699236900000|2023-11-06 02:15:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699239000000|2023-11-06 02:50:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1699239300000|2023-11-06 02:55:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699239600000|2023-11-06 03:00:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1699240200000|2023-11-06 03:10:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1699240800000|2023-11-06 03:20:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241100000|2023-11-06 03:25:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241400000|2023-11-06 03:30:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1699241700000|2023-11-06 03:35:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1699242300000|2023-11-06 03:45:00|2.9|1.7|2.83|1.63|2.9|1.7|2.83|1.63|0
1699242600000|2023-11-06 03:50:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699243200000|2023-11-06 04:00:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1699243500000|2023-11-06 04:05:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699245300000|2023-11-06 04:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699245900000|2023-11-06 04:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699247100000|2023-11-06 05:05:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1699247400000|2023-11-06 05:10:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699247700000|2023-11-06 05:15:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699248300000|2023-11-06 05:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699249200000|2023-11-06 05:40:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1699249500000|2023-11-06 05:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699250700000|2023-11-06 06:05:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699252200000|2023-11-06 06:30:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699252500000|2023-11-06 06:35:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1699253100000|2023-11-06 06:45:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1699253400000|2023-11-06 06:50:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1699253700000|2023-11-06 06:55:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1699254000000|2023-11-06 07:00:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1699255200000|2023-11-06 07:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1699256100000|2023-11-06 07:35:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699256400000|2023-11-06 07:40:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1699256700000|2023-11-06 07:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699257600000|2023-11-06 08:00:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1699257900000|2023-11-06 08:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1699258200000|2023-11-06 08:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699258500000|2023-11-06 08:15:00|2.8|1.6|2.81|1.61|2.81|1.61|2.79|1.59|0
1699258800000|2023-11-06 08:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699259100000|2023-11-06 08:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1699259700000|2023-11-06 08:35:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699260000000|2023-11-06 08:40:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699260300000|2023-11-06 08:45:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699260600000|2023-11-06 08:50:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699260900000|2023-11-06 08:55:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699261200000|2023-11-06 09:00:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699261500000|2023-11-06 09:05:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699261800000|2023-11-06 09:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699262100000|2023-11-06 09:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699262400000|2023-11-06 09:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699263300000|2023-11-06 09:35:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699263600000|2023-11-06 09:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699264200000|2023-11-06 09:50:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699264800000|2023-11-06 10:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699265100000|2023-11-06 10:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699265400000|2023-11-06 10:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699265700000|2023-11-06 10:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699266000000|2023-11-06 10:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699266300000|2023-11-06 10:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699267500000|2023-11-06 10:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699267800000|2023-11-06 10:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699268100000|2023-11-06 10:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1699268400000|2023-11-06 11:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699269000000|2023-11-06 11:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699269300000|2023-11-06 11:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699269600000|2023-11-06 11:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699269900000|2023-11-06 11:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699270200000|2023-11-06 11:30:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699270800000|2023-11-06 11:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699271400000|2023-11-06 11:50:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1699272000000|2023-11-06 12:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699272300000|2023-11-06 12:05:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699272600000|2023-11-06 12:10:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699273800000|2023-11-06 12:30:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1699274100000|2023-11-06 12:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699274400000|2023-11-06 12:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699275000000|2023-11-06 12:50:00|2.78|1.58|2.84|1.64|2.84|1.64|2.78|1.58|0
1699275300000|2023-11-06 12:55:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1699275600000|2023-11-06 13:00:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1699275900000|2023-11-06 13:05:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1699276200000|2023-11-06 13:10:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1699276800000|2023-11-06 13:20:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1699277100000|2023-11-06 13:25:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1699277400000|2023-11-06 13:30:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1699277700000|2023-11-06 13:35:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1699278000000|2023-11-06 13:40:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699278300000|2023-11-06 13:45:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1699278600000|2023-11-06 13:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1699278900000|2023-11-06 13:55:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699279200000|2023-11-06 14:00:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699279500000|2023-11-06 14:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699279800000|2023-11-06 14:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1699280100000|2023-11-06 14:15:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1699280700000|2023-11-06 14:25:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1699281000000|2023-11-06 14:30:00|2.83|1.63|2.82|1.62|2.83|1.63|2.8|1.6|0
1699281300000|2023-11-06 14:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1699281600000|2023-11-06 14:40:00|2.83|1.63|2.84|1.64|2.85|1.65|2.82|1.62|0
1699281900000|2023-11-06 14:45:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1699282200000|2023-11-06 14:50:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1699282500000|2023-11-06 14:55:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1699282800000|2023-11-06 15:00:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1699283100000|2023-11-06 15:05:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1699283400000|2023-11-06 15:10:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1699283700000|2023-11-06 15:15:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1699284000000|2023-11-06 15:20:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1699284300000|2023-11-06 15:25:00|2.84|1.64|2.81|1.61|2.85|1.65|2.8|1.6|0
1699284600000|2023-11-06 15:30:00|2.8|1.6|2.77|1.57|2.82|1.62|2.77|1.57|0
1699284900000|2023-11-06 15:35:00|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1699285200000|2023-11-06 15:40:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1699285500000|2023-11-06 15:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1699285800000|2023-11-06 15:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1699286100000|2023-11-06 15:55:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699286400000|2023-11-06 16:00:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699286700000|2023-11-06 16:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699287000000|2023-11-06 16:10:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699287300000|2023-11-06 16:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699287600000|2023-11-06 16:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699287900000|2023-11-06 16:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699288200000|2023-11-06 16:30:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699288500000|2023-11-06 16:35:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699288800000|2023-11-06 16:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1699289100000|2023-11-06 16:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699289400000|2023-11-06 16:50:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699289700000|2023-11-06 16:55:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1699290000000|2023-11-06 17:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699290300000|2023-11-06 17:05:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699290600000|2023-11-06 17:10:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699290900000|2023-11-06 17:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699291200000|2023-11-06 17:20:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699291500000|2023-11-06 17:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699292100000|2023-11-06 17:35:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699292400000|2023-11-06 17:40:00|2.8|1.6|2.76|1.56|2.8|1.6|2.75|1.55|0
1699292700000|2023-11-06 17:45:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699293000000|2023-11-06 17:50:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699293300000|2023-11-06 17:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699293600000|2023-11-06 18:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699293900000|2023-11-06 18:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699294200000|2023-11-06 18:10:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699294500000|2023-11-06 18:15:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1699294800000|2023-11-06 18:20:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1699295100000|2023-11-06 18:25:00|2.8|1.6|2.78|1.58|2.86|1.66|2.78|1.58|0
1699295400000|2023-11-06 18:30:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699295700000|2023-11-06 18:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699296000000|2023-11-06 18:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699296300000|2023-11-06 18:45:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699296600000|2023-11-06 18:50:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1699296900000|2023-11-06 18:55:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1699297200000|2023-11-06 19:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699297500000|2023-11-06 19:05:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1699297800000|2023-11-06 19:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1699298100000|2023-11-06 19:15:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1699298400000|2023-11-06 19:20:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699298700000|2023-11-06 19:25:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1699299000000|2023-11-06 19:30:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1699299600000|2023-11-06 19:40:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1699299900000|2023-11-06 19:45:00|2.73|1.53|2.78|1.58|2.82|1.62|2.73|1.53|0
1699300200000|2023-11-06 19:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699300500000|2023-11-06 19:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699300800000|2023-11-06 20:00:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1699301100000|2023-11-06 20:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699301400000|2023-11-06 20:10:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699301700000|2023-11-06 20:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699302000000|2023-11-06 20:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699302300000|2023-11-06 20:25:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1699302600000|2023-11-06 20:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699302900000|2023-11-06 20:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699303200000|2023-11-06 20:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1699303500000|2023-11-06 20:45:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699303800000|2023-11-06 20:50:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1699304100000|2023-11-06 20:55:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1699304400000|2023-11-06 21:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699304700000|2023-11-06 21:05:00|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1699305000000|2023-11-06 21:10:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699305300000|2023-11-06 21:15:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1699311600000|2023-11-06 23:00:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1699311900000|2023-11-06 23:05:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1699312200000|2023-11-06 23:10:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1699312500000|2023-11-06 23:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1699312800000|2023-11-06 23:20:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314300000|2023-11-06 23:45:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314600000|2023-11-06 23:50:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699314900000|2023-11-06 23:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699315200000|2023-11-07 00:00:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699315500000|2023-11-07 00:05:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699316100000|2023-11-07 00:15:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699316400000|2023-11-07 00:20:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1699316700000|2023-11-07 00:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699317000000|2023-11-07 00:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1699317300000|2023-11-07 00:35:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699318500000|2023-11-07 00:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1699319700000|2023-11-07 01:15:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1699320000000|2023-11-07 01:20:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1699320600000|2023-11-07 01:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699321200000|2023-11-07 01:40:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699321800000|2023-11-07 01:50:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699322400000|2023-11-07 02:00:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699322700000|2023-11-07 02:05:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699323300000|2023-11-07 02:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699323600000|2023-11-07 02:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699324200000|2023-11-07 02:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699324500000|2023-11-07 02:35:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699324800000|2023-11-07 02:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699325400000|2023-11-07 02:50:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699326900000|2023-11-07 03:15:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699327800000|2023-11-07 03:30:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699328100000|2023-11-07 03:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699329300000|2023-11-07 03:55:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699329600000|2023-11-07 04:00:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699329900000|2023-11-07 04:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699330200000|2023-11-07 04:10:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699330500000|2023-11-07 04:15:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699330800000|2023-11-07 04:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699331100000|2023-11-07 04:25:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699331400000|2023-11-07 04:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699335000000|2023-11-07 05:30:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699335900000|2023-11-07 05:45:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699336200000|2023-11-07 05:50:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699337400000|2023-11-07 06:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699338300000|2023-11-07 06:25:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699338600000|2023-11-07 06:30:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699338900000|2023-11-07 06:35:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699339200000|2023-11-07 06:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699340700000|2023-11-07 07:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699341000000|2023-11-07 07:10:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699341300000|2023-11-07 07:15:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699341600000|2023-11-07 07:20:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699342200000|2023-11-07 07:30:00|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1699342500000|2023-11-07 07:35:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699344000000|2023-11-07 08:00:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699344300000|2023-11-07 08:05:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1699344600000|2023-11-07 08:10:00|2.69|1.49|2.75|1.55|2.76|1.56|2.69|1.49|0
1699344900000|2023-11-07 08:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699345500000|2023-11-07 08:25:00|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1699345800000|2023-11-07 08:30:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699346100000|2023-11-07 08:35:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699346700000|2023-11-07 08:45:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347000000|2023-11-07 08:50:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347300000|2023-11-07 08:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347600000|2023-11-07 09:00:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699347900000|2023-11-07 09:05:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699348200000|2023-11-07 09:10:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699348500000|2023-11-07 09:15:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1699348800000|2023-11-07 09:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1699349100000|2023-11-07 09:25:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699349400000|2023-11-07 09:30:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699349700000|2023-11-07 09:35:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699350000000|2023-11-07 09:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699350300000|2023-11-07 09:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699350600000|2023-11-07 09:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699351500000|2023-11-07 10:05:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1699351800000|2023-11-07 10:10:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699352100000|2023-11-07 10:15:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699352400000|2023-11-07 10:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699352700000|2023-11-07 10:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699353000000|2023-11-07 10:30:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699353300000|2023-11-07 10:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699353900000|2023-11-07 10:45:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1699354200000|2023-11-07 10:50:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699354500000|2023-11-07 10:55:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699354800000|2023-11-07 11:00:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699355100000|2023-11-07 11:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699355700000|2023-11-07 11:15:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699356000000|2023-11-07 11:20:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699356300000|2023-11-07 11:25:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699356900000|2023-11-07 11:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699357200000|2023-11-07 11:40:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699357500000|2023-11-07 11:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699358100000|2023-11-07 11:55:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699358400000|2023-11-07 12:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699358700000|2023-11-07 12:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699359300000|2023-11-07 12:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699359600000|2023-11-07 12:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699359900000|2023-11-07 12:25:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699360200000|2023-11-07 12:30:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699360800000|2023-11-07 12:40:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699361100000|2023-11-07 12:45:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699361400000|2023-11-07 12:50:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1699361700000|2023-11-07 12:55:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1699362000000|2023-11-07 13:00:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699362300000|2023-11-07 13:05:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1699362600000|2023-11-07 13:10:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1699362900000|2023-11-07 13:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699363200000|2023-11-07 13:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1699363800000|2023-11-07 13:30:00|2.73|1.53|2.77|1.57|2.77|1.57|2.73|1.53|0
1699364100000|2023-11-07 13:35:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1699364700000|2023-11-07 13:45:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699365000000|2023-11-07 13:50:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1699365300000|2023-11-07 13:55:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699365600000|2023-11-07 14:00:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699366200000|2023-11-07 14:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699366500000|2023-11-07 14:15:00|2.75|1.55|2.72|1.52|2.76|1.56|2.72|1.52|0
1699366800000|2023-11-07 14:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699367100000|2023-11-07 14:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699367400000|2023-11-07 14:30:00|2.73|1.53|2.76|1.56|2.76|1.56|2.72|1.52|0
1699367700000|2023-11-07 14:35:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699368000000|2023-11-07 14:40:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1699368300000|2023-11-07 14:45:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1699368600000|2023-11-07 14:50:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699368900000|2023-11-07 14:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1699369200000|2023-11-07 15:00:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1699369500000|2023-11-07 15:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1699369800000|2023-11-07 15:10:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699370100000|2023-11-07 15:15:00|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1699370400000|2023-11-07 15:20:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1699370700000|2023-11-07 15:25:00|2.7|1.5|2.68|1.48|2.71|1.51|2.68|1.48|0
1699371000000|2023-11-07 15:30:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1699371300000|2023-11-07 15:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699371600000|2023-11-07 15:40:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1699371900000|2023-11-07 15:45:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1699372200000|2023-11-07 15:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1699372500000|2023-11-07 15:55:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1699372800000|2023-11-07 16:00:00|2.65|1.45|2.73|1.53|2.79|1.59|2.64|1.44|0
1699373100000|2023-11-07 16:05:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1699373400000|2023-11-07 16:10:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699373700000|2023-11-07 16:15:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699374000000|2023-11-07 16:20:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699374300000|2023-11-07 16:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699374600000|2023-11-07 16:30:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699374900000|2023-11-07 16:35:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699375200000|2023-11-07 16:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699375500000|2023-11-07 16:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699376100000|2023-11-07 16:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699376400000|2023-11-07 17:00:00|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1699376700000|2023-11-07 17:05:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699377000000|2023-11-07 17:10:00|2.75|1.55|2.74|1.54|2.76|1.56|2.72|1.52|0
1699377300000|2023-11-07 17:15:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1699377600000|2023-11-07 17:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699377900000|2023-11-07 17:25:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699378200000|2023-11-07 17:30:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1699378500000|2023-11-07 17:35:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1699378800000|2023-11-07 17:40:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699379100000|2023-11-07 17:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1699379400000|2023-11-07 17:50:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1699379700000|2023-11-07 17:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699380000000|2023-11-07 18:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699380300000|2023-11-07 18:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699380600000|2023-11-07 18:10:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699380900000|2023-11-07 18:15:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1699381200000|2023-11-07 18:20:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1699381500000|2023-11-07 18:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699381800000|2023-11-07 18:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699382100000|2023-11-07 18:35:00|2.71|1.51|2.71|1.51|2.76|1.56|2.69|1.49|0
1699382400000|2023-11-07 18:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699382700000|2023-11-07 18:45:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699383000000|2023-11-07 18:50:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699383300000|2023-11-07 18:55:00|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1699383600000|2023-11-07 19:00:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699383900000|2023-11-07 19:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699384500000|2023-11-07 19:15:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699384800000|2023-11-07 19:20:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699385100000|2023-11-07 19:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699385400000|2023-11-07 19:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699385700000|2023-11-07 19:35:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699386000000|2023-11-07 19:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699386300000|2023-11-07 19:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1699386900000|2023-11-07 19:55:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699387200000|2023-11-07 20:00:00|2.73|1.53|2.73|1.53|2.73|1.53|2.71|1.51|0
1699387500000|2023-11-07 20:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699387800000|2023-11-07 20:10:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699388100000|2023-11-07 20:15:00|2.73|1.53|2.68|1.48|2.73|1.53|2.68|1.48|0
1699388400000|2023-11-07 20:20:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1699388700000|2023-11-07 20:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1699389000000|2023-11-07 20:30:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699389300000|2023-11-07 20:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699389600000|2023-11-07 20:40:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1699389900000|2023-11-07 20:45:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1699390200000|2023-11-07 20:50:00|2.7|1.5|2.72|1.52|2.72|1.52|2.69|1.49|0
1699390500000|2023-11-07 20:55:00|2.73|1.53|2.71|1.51|2.74|1.54|2.7|1.5|0
1699390800000|2023-11-07 21:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699391100000|2023-11-07 21:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699391400000|2023-11-07 21:10:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1699391700000|2023-11-07 21:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1699392300000|2023-11-07 21:25:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699393500000|2023-11-07 21:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699393800000|2023-11-07 21:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699398000000|2023-11-07 23:00:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699398300000|2023-11-07 23:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699398600000|2023-11-07 23:10:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1699399200000|2023-11-07 23:20:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1699399500000|2023-11-07 23:25:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699399800000|2023-11-07 23:30:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699400100000|2023-11-07 23:35:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699400400000|2023-11-07 23:40:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699400700000|2023-11-07 23:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401000000|2023-11-07 23:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401300000|2023-11-07 23:55:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401600000|2023-11-08 00:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699401900000|2023-11-08 00:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1699404000000|2023-11-08 00:40:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1699404300000|2023-11-08 00:45:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699404600000|2023-11-08 00:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699405200000|2023-11-08 01:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699405500000|2023-11-08 01:05:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1699407000000|2023-11-08 01:30:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1699408200000|2023-11-08 01:50:00|2.69|1.49|2.72|1.52|2.73|1.53|2.69|1.49|0
1699408800000|2023-11-08 02:00:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699409100000|2023-11-08 02:05:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699409400000|2023-11-08 02:10:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699410900000|2023-11-08 02:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699411200000|2023-11-08 02:40:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1699412700000|2023-11-08 03:05:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699413000000|2023-11-08 03:10:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699413300000|2023-11-08 03:15:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699414800000|2023-11-08 03:40:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699415700000|2023-11-08 03:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699416900000|2023-11-08 04:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699417200000|2023-11-08 04:20:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699417500000|2023-11-08 04:25:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699419600000|2023-11-08 05:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699419900000|2023-11-08 05:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1699421100000|2023-11-08 05:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699421400000|2023-11-08 05:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699421700000|2023-11-08 05:35:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1699422000000|2023-11-08 05:40:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1699422300000|2023-11-08 05:45:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699422600000|2023-11-08 05:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699423200000|2023-11-08 06:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699423500000|2023-11-08 06:05:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699423800000|2023-11-08 06:10:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699424100000|2023-11-08 06:15:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699424700000|2023-11-08 06:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699425900000|2023-11-08 06:45:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1699426200000|2023-11-08 06:50:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1699427100000|2023-11-08 07:05:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699427700000|2023-11-08 07:15:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699428000000|2023-11-08 07:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699428300000|2023-11-08 07:25:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699428600000|2023-11-08 07:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1699428900000|2023-11-08 07:35:00|2.72|1.52|2.68|1.48|2.73|1.53|2.66|1.46|0
1699429200000|2023-11-08 07:40:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699429500000|2023-11-08 07:45:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699429800000|2023-11-08 07:50:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699430400000|2023-11-08 08:00:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699430700000|2023-11-08 08:05:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1699431000000|2023-11-08 08:10:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699431300000|2023-11-08 08:15:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1699431600000|2023-11-08 08:20:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699431900000|2023-11-08 08:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432200000|2023-11-08 08:30:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432500000|2023-11-08 08:35:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699432800000|2023-11-08 08:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1699433100000|2023-11-08 08:45:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1699433700000|2023-11-08 08:55:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699434000000|2023-11-08 09:00:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1699434300000|2023-11-08 09:05:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699435500000|2023-11-08 09:25:00|2.68|1.48|2.56|1.36|2.68|1.48|2.56|1.36|0
1699436100000|2023-11-08 09:35:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1699436400000|2023-11-08 09:40:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699436700000|2023-11-08 09:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699437000000|2023-11-08 09:50:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699437300000|2023-11-08 09:55:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1699437900000|2023-11-08 10:05:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699438200000|2023-11-08 10:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1699438500000|2023-11-08 10:15:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1699438800000|2023-11-08 10:20:00|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1699439100000|2023-11-08 10:25:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699439400000|2023-11-08 10:30:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699439700000|2023-11-08 10:35:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1699440300000|2023-11-08 10:45:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1699442100000|2023-11-08 11:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699442400000|2023-11-08 11:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1699442700000|2023-11-08 11:25:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699443000000|2023-11-08 11:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699443600000|2023-11-08 11:40:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699443900000|2023-11-08 11:45:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699444200000|2023-11-08 11:50:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699444500000|2023-11-08 11:55:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699444800000|2023-11-08 12:00:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1699445100000|2023-11-08 12:05:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699445400000|2023-11-08 12:10:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1699445700000|2023-11-08 12:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1699446000000|2023-11-08 12:20:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446300000|2023-11-08 12:25:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446600000|2023-11-08 12:30:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699446900000|2023-11-08 12:35:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1699447200000|2023-11-08 12:40:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1699447500000|2023-11-08 12:45:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699448100000|2023-11-08 12:55:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699448400000|2023-11-08 13:00:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1699448700000|2023-11-08 13:05:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1699449000000|2023-11-08 13:10:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699449300000|2023-11-08 13:15:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1699449600000|2023-11-08 13:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699449900000|2023-11-08 13:25:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450200000|2023-11-08 13:30:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450500000|2023-11-08 13:35:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699450800000|2023-11-08 13:40:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451100000|2023-11-08 13:45:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451400000|2023-11-08 13:50:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699451700000|2023-11-08 13:55:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1699452000000|2023-11-08 14:00:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1699452300000|2023-11-08 14:05:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699452900000|2023-11-08 14:15:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1699453200000|2023-11-08 14:20:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699453500000|2023-11-08 14:25:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1699453800000|2023-11-08 14:30:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1699454100000|2023-11-08 14:35:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1699454400000|2023-11-08 14:40:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1699454700000|2023-11-08 14:45:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1699455000000|2023-11-08 14:50:00|2.47|1.27|2.49|1.29|2.53|1.33|2.46|1.26|0
1699455300000|2023-11-08 14:55:00|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1699455600000|2023-11-08 15:00:00|2.5|1.3|2.53|1.33|2.53|1.33|2.49|1.29|0
1699455900000|2023-11-08 15:05:00|2.52|1.32|2.45|1.25|2.53|1.33|2.44|1.24|0
1699456200000|2023-11-08 15:10:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1699456500000|2023-11-08 15:15:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1699456800000|2023-11-08 15:20:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1699457100000|2023-11-08 15:25:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1699457400000|2023-11-08 15:30:00|2.49|1.29|2.74|1.54|2.75|1.55|2.47|1.27|0
1699457700000|2023-11-08 15:35:00|2.75|1.55|2.72|1.52|2.88|1.68|2.7|1.5|0
1699458000000|2023-11-08 15:40:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1699458300000|2023-11-08 15:45:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1699458600000|2023-11-08 15:50:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1699458900000|2023-11-08 15:55:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699459200000|2023-11-08 16:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1699459500000|2023-11-08 16:05:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699459800000|2023-11-08 16:10:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1699460100000|2023-11-08 16:15:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1699460400000|2023-11-08 16:20:00|2.71|1.51|2.73|1.53|2.74|1.54|2.71|1.51|0
1699460700000|2023-11-08 16:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.7|1.5|0
1699461000000|2023-11-08 16:30:00|2.74|1.54|2.73|1.53|2.74|1.54|2.72|1.52|0
1699461300000|2023-11-08 16:35:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1699461600000|2023-11-08 16:40:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699461900000|2023-11-08 16:45:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1699462200000|2023-11-08 16:50:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1699462500000|2023-11-08 16:55:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1699462800000|2023-11-08 17:00:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1699463100000|2023-11-08 17:05:00|2.78|1.58|2.73|1.53|2.81|1.61|2.7|1.5|0
1699463400000|2023-11-08 17:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1699463700000|2023-11-08 17:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464000000|2023-11-08 17:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699464300000|2023-11-08 17:25:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464600000|2023-11-08 17:30:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1699464900000|2023-11-08 17:35:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1699465200000|2023-11-08 17:40:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1699465500000|2023-11-08 17:45:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1699465800000|2023-11-08 17:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1699466100000|2023-11-08 17:55:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1699466400000|2023-11-08 18:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699466700000|2023-11-08 18:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699467000000|2023-11-08 18:10:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1699467300000|2023-11-08 18:15:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1699467600000|2023-11-08 18:20:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1699467900000|2023-11-08 18:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1699468200000|2023-11-08 18:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1699468500000|2023-11-08 18:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1699468800000|2023-11-08 18:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699469100000|2023-11-08 18:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1699469400000|2023-11-08 18:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699469700000|2023-11-08 18:55:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1699470000000|2023-11-08 19:00:00|2.65|1.45|2.64|1.44|2.66|1.46|2.63|1.43|0
1699470300000|2023-11-08 19:05:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1699470600000|2023-11-08 19:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699470900000|2023-11-08 19:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699471200000|2023-11-08 19:20:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699471500000|2023-11-08 19:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699471800000|2023-11-08 19:30:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1699472100000|2023-11-08 19:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1699472400000|2023-11-08 19:40:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699472700000|2023-11-08 19:45:00|2.63|1.43|2.65|1.45|2.78|1.58|2.63|1.43|0
1699473000000|2023-11-08 19:50:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699473300000|2023-11-08 19:55:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1699473600000|2023-11-08 20:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1699473900000|2023-11-08 20:05:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699474200000|2023-11-08 20:10:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1699474500000|2023-11-08 20:15:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699475100000|2023-11-08 20:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699475400000|2023-11-08 20:30:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1699475700000|2023-11-08 20:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1699476000000|2023-11-08 20:40:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1699476300000|2023-11-08 20:45:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1699476600000|2023-11-08 20:50:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1699476900000|2023-11-08 20:55:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1699477200000|2023-11-08 21:00:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1699477500000|2023-11-08 21:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699477800000|2023-11-08 21:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699478100000|2023-11-08 21:15:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1699478700000|2023-11-08 21:25:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1699481700000|2023-11-08 22:15:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1699484400000|2023-11-08 23:00:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1699484700000|2023-11-08 23:05:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1699486200000|2023-11-08 23:30:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1699486500000|2023-11-08 23:35:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1699486800000|2023-11-08 23:40:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1699487400000|2023-11-08 23:50:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1699488000000|2023-11-09 00:00:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1699488300000|2023-11-09 00:05:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1699488600000|2023-11-09 00:10:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1699489200000|2023-11-09 00:20:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1699492200000|2023-11-09 01:10:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1699492500000|2023-11-09 01:15:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1699493400000|2023-11-09 01:30:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1699493700000|2023-11-09 01:35:00|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1699494000000|2023-11-09 01:40:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1699494300000|2023-11-09 01:45:00|2.62|1.42|2.64|1.44|2.64|1.44|2.58|1.38|0
1699495500000|2023-11-09 02:05:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699495800000|2023-11-09 02:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699496100000|2023-11-09 02:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699498800000|2023-11-09 03:00:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1699499100000|2023-11-09 03:05:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699499700000|2023-11-09 03:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1699500000000|2023-11-09 03:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699500300000|2023-11-09 03:25:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699500600000|2023-11-09 03:30:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1699500900000|2023-11-09 03:35:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1699502400000|2023-11-09 04:00:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1699502700000|2023-11-09 04:05:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699505100000|2023-11-09 04:45:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699505400000|2023-11-09 04:50:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699505700000|2023-11-09 04:55:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699508400000|2023-11-09 05:40:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1699508700000|2023-11-09 05:45:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1699509000000|2023-11-09 05:50:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699509300000|2023-11-09 05:55:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699509600000|2023-11-09 06:00:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1699509900000|2023-11-09 06:05:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699510500000|2023-11-09 06:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699510800000|2023-11-09 06:20:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1699511100000|2023-11-09 06:25:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699511400000|2023-11-09 06:30:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1699511700000|2023-11-09 06:35:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1699512000000|2023-11-09 06:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1699512300000|2023-11-09 06:45:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1699512600000|2023-11-09 06:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1699512900000|2023-11-09 06:55:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1699513200000|2023-11-09 07:00:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1699513500000|2023-11-09 07:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1699514100000|2023-11-09 07:15:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1699514400000|2023-11-09 07:20:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1699515300000|2023-11-09 07:35:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1699515600000|2023-11-09 07:40:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1699516800000|2023-11-09 08:00:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1699517100000|2023-11-09 08:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1699517400000|2023-11-09 08:10:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1699517700000|2023-11-09 08:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1699518000000|2023-11-09 08:20:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1699518300000|2023-11-09 08:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1699518600000|2023-11-09 08:30:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1699518900000|2023-11-09 08:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1699519200000|2023-11-09 08:40:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1699519500000|2023-11-09 08:45:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1699519800000|2023-11-09 08:50:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1699520100000|2023-11-09 08:55:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1699520400000|2023-11-09 09:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1699520700000|2023-11-09 09:05:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1699521000000|2023-11-09 09:10:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1699521300000|2023-11-09 09:15:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1699521600000|2023-11-09 09:20:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1699521900000|2023-11-09 09:25:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1699522200000|2023-11-09 09:30:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699522500000|2023-11-09 09:35:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1699522800000|2023-11-09 09:40:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1699523700000|2023-11-09 09:55:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1699524000000|2023-11-09 10:00:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699525200000|2023-11-09 10:20:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1699526100000|2023-11-09 10:35:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1699526400000|2023-11-09 10:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1699526700000|2023-11-09 10:45:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699527600000|2023-11-09 11:00:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699527900000|2023-11-09 11:05:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1699528500000|2023-11-09 11:15:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1699528800000|2023-11-09 11:20:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1699529100000|2023-11-09 11:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1699529400000|2023-11-09 11:30:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1699529700000|2023-11-09 11:35:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1699530000000|2023-11-09 11:40:00|2.61|1.41|2.6|1.4|2.61|1.41|2.58|1.38|0
1699530600000|2023-11-09 11:50:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1699530900000|2023-11-09 11:55:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1699531200000|2023-11-09 12:00:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1699531500000|2023-11-09 12:05:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699531800000|2023-11-09 12:10:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1699532100000|2023-11-09 12:15:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699532400000|2023-11-09 12:20:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699532700000|2023-11-09 12:25:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699533000000|2023-11-09 12:30:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699533300000|2023-11-09 12:35:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1699533600000|2023-11-09 12:40:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1699534500000|2023-11-09 12:55:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1699534800000|2023-11-09 13:00:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1699535100000|2023-11-09 13:05:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699535400000|2023-11-09 13:10:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1699535700000|2023-11-09 13:15:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699536000000|2023-11-09 13:20:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1699536300000|2023-11-09 13:25:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699536600000|2023-11-09 13:30:00|2.58|1.38|2.58|1.38|2.59|1.39|2.56|1.36|0
1699536900000|2023-11-09 13:35:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699537500000|2023-11-09 13:45:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1699537800000|2023-11-09 13:50:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1699538400000|2023-11-09 14:00:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1699539000000|2023-11-09 14:10:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1699539600000|2023-11-09 14:20:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1699539900000|2023-11-09 14:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1699540200000|2023-11-09 14:30:00|2.58|1.38|2.6|1.4|2.6|1.4|2.57|1.37|0
1699540500000|2023-11-09 14:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1699540800000|2023-11-09 14:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1699541100000|2023-11-09 14:45:00|2.62|1.42|2.63|1.43|2.64|1.44|2.59|1.39|0
1699541400000|2023-11-09 14:50:00|2.64|1.44|2.59|1.39|2.64|1.44|2.59|1.39|0
1699541700000|2023-11-09 14:55:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1699542000000|2023-11-09 15:00:00|2.57|1.37|2.6|1.4|2.6|1.4|2.56|1.36|0
1699542300000|2023-11-09 15:05:00|2.61|1.41|2.63|1.43|2.64|1.44|2.6|1.4|0
1699542600000|2023-11-09 15:10:00|2.64|1.44|2.62|1.42|2.64|1.44|2.6|1.4|0
1699542900000|2023-11-09 15:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1699543200000|2023-11-09 15:20:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1699543500000|2023-11-09 15:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1699543800000|2023-11-09 15:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1699544100000|2023-11-09 15:35:00|2.65|1.45|2.65|1.45|2.66|1.46|2.63|1.43|0
1699544400000|2023-11-09 15:40:00|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1699544700000|2023-11-09 15:45:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1699545000000|2023-11-09 15:50:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1699545300000|2023-11-09 15:55:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1699545600000|2023-11-09 16:00:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1699545900000|2023-11-09 16:05:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1699546200000|2023-11-09 16:10:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1699546500000|2023-11-09 16:15:00|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1699546800000|2023-11-09 16:20:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1699547100000|2023-11-09 16:25:00|2.59|1.39|2.59|1.39|2.63|1.43|2.58|1.38|0
1699547400000|2023-11-09 16:30:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1699547700000|2023-11-09 16:35:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1699548300000|2023-11-09 16:45:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1699548600000|2023-11-09 16:50:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1699548900000|2023-11-09 16:55:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1699549200000|2023-11-09 17:00:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1699549500000|2023-11-09 17:05:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1699549800000|2023-11-09 17:10:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1699550100000|2023-11-09 17:15:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1699550400000|2023-11-09 17:20:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699550700000|2023-11-09 17:25:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1699551000000|2023-11-09 17:30:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699551300000|2023-11-09 17:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1699551600000|2023-11-09 17:40:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699551900000|2023-11-09 17:45:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1699552200000|2023-11-09 17:50:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1699552500000|2023-11-09 17:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1699552800000|2023-11-09 18:00:00|2.61|1.41|2.65|1.45|2.68|1.48|2.61|1.41|0
1699553100000|2023-11-09 18:05:00|2.64|1.44|2.68|1.48|2.7|1.5|2.64|1.44|0
1699553400000|2023-11-09 18:10:00|2.69|1.49|2.59|1.39|2.69|1.49|2.58|1.38|0
1699553700000|2023-11-09 18:15:00|2.6|1.4|2.62|1.42|2.63|1.43|2.6|1.4|0
1699554000000|2023-11-09 18:20:00|2.63|1.43|2.6|1.4|2.63|1.43|2.59|1.39|0
1699554300000|2023-11-09 18:25:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1699554600000|2023-11-09 18:30:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1699554900000|2023-11-09 18:35:00|2.62|1.42|2.62|1.42|2.62|1.42|2.6|1.4|0
1699555200000|2023-11-09 18:40:00|2.63|1.43|2.64|1.44|2.65|1.45|2.62|1.42|0
1699555500000|2023-11-09 18:45:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1699555800000|2023-11-09 18:50:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1699556100000|2023-11-09 18:55:00|2.64|1.44|2.65|1.45|2.66|1.46|2.63|1.43|0
1699556400000|2023-11-09 19:00:00|2.66|1.46|2.77|1.57|2.77|1.57|2.66|1.46|0
1699556700000|2023-11-09 19:05:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1699557000000|2023-11-09 19:10:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1699557300000|2023-11-09 19:15:00|2.76|1.56|2.78|1.58|2.78|1.58|2.75|1.55|0
1699557600000|2023-11-09 19:20:00|2.77|1.57|2.73|1.53|2.77|1.57|2.73|1.53|0
1699557900000|2023-11-09 19:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.72|1.52|0
1699558200000|2023-11-09 19:30:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1699558500000|2023-11-09 19:35:00|2.74|1.54|2.76|1.56|2.78|1.58|2.74|1.54|0
1699558800000|2023-11-09 19:40:00|2.77|1.57|2.79|1.59|2.79|1.59|2.76|1.56|0
1699559100000|2023-11-09 19:45:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1699559400000|2023-11-09 19:50:00|2.77|1.57|2.79|1.59|2.79|1.59|2.76|1.56|0
1699559700000|2023-11-09 19:55:00|2.78|1.58|2.73|1.53|2.79|1.59|2.61|1.41|0
1699560000000|2023-11-09 20:00:00|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1699560300000|2023-11-09 20:05:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699560600000|2023-11-09 20:10:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1699560900000|2023-11-09 20:15:00|2.71|1.51|2.68|1.48|2.72|1.52|2.68|1.48|0
1699561200000|2023-11-09 20:20:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1699561500000|2023-11-09 20:25:00|2.7|1.5|2.7|1.5|2.7|1.5|2.68|1.48|0
1699561800000|2023-11-09 20:30:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1699562100000|2023-11-09 20:35:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1699562400000|2023-11-09 20:40:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699562700000|2023-11-09 20:45:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1699563000000|2023-11-09 20:50:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1699563300000|2023-11-09 20:55:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1699563600000|2023-11-09 21:00:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1699563900000|2023-11-09 21:05:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1699564500000|2023-11-09 21:15:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1699565100000|2023-11-09 21:25:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1699565400000|2023-11-09 21:30:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1699565700000|2023-11-09 21:35:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1699566000000|2023-11-09 21:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1699566300000|2023-11-09 21:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1699568700000|2023-11-09 22:25:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1699570800000|2023-11-09 23:00:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1699571700000|2023-11-09 23:15:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1699572000000|2023-11-09 23:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1699572300000|2023-11-09 23:25:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1699574400000|2023-11-10 00:00:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1699574700000|2023-11-10 00:05:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1699575000000|2023-11-10 00:10:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1699575300000|2023-11-10 00:15:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1699575600000|2023-11-10 00:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1699575900000|2023-11-10 00:25:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1699576200000|2023-11-10 00:30:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1699576500000|2023-11-10 00:35:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1699577400000|2023-11-10 00:50:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1699577700000|2023-11-10 00:55:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1699578000000|2023-11-10 01:00:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1699578600000|2023-11-10 01:10:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1699578900000|2023-11-10 01:15:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1699579200000|2023-11-10 01:20:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1699579800000|2023-11-10 01:30:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1699580100000|2023-11-10 01:35:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1699580400000|2023-11-10 01:40:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1699580700000|2023-11-10 01:45:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1699581000000|2023-11-10 01:50:00|2.7|1.5|2.82|1.62|2.82|1.62|2.7|1.5|0
1699581600000|2023-11-10 02:00:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1699581900000|2023-11-10 02:05:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1699582200000|2023-11-10 02:10:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1699582500000|2023-11-10 02:15:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699583100000|2023-11-10 02:25:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699583400000|2023-11-10 02:30:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1699585200000|2023-11-10 03:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699585500000|2023-11-10 03:05:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699585800000|2023-11-10 03:10:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1699586100000|2023-11-10 03:15:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699586400000|2023-11-10 03:20:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699586700000|2023-11-10 03:25:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1699587000000|2023-11-10 03:30:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1699587900000|2023-11-10 03:45:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1699588200000|2023-11-10 03:50:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699588500000|2023-11-10 03:55:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1699590000000|2023-11-10 04:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1699590600000|2023-11-10 04:30:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699592700000|2023-11-10 05:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699593300000|2023-11-10 05:15:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1699594200000|2023-11-10 05:30:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699594500000|2023-11-10 05:35:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1699595100000|2023-11-10 05:45:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699596900000|2023-11-10 06:15:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699597200000|2023-11-10 06:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699598100000|2023-11-10 06:35:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699598400000|2023-11-10 06:40:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699599000000|2023-11-10 06:50:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699599300000|2023-11-10 06:55:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699599600000|2023-11-10 07:00:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1699599900000|2023-11-10 07:05:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699600200000|2023-11-10 07:10:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699600500000|2023-11-10 07:15:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699600800000|2023-11-10 07:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699601400000|2023-11-10 07:30:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1699601700000|2023-11-10 07:35:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699602000000|2023-11-10 07:40:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699602300000|2023-11-10 07:45:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699603200000|2023-11-10 08:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699603500000|2023-11-10 08:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699603800000|2023-11-10 08:10:00|2.76|1.56|2.77|1.57|2.83|1.63|2.4|1.2|0
1699604100000|2023-11-10 08:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699604400000|2023-11-10 08:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699604700000|2023-11-10 08:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1699605000000|2023-11-10 08:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699605300000|2023-11-10 08:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1699605900000|2023-11-10 08:45:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699606200000|2023-11-10 08:50:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699606500000|2023-11-10 08:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699606800000|2023-11-10 09:00:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699607100000|2023-11-10 09:05:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1699607400000|2023-11-10 09:10:00|2.8|1.6|2.81|1.61|2.81|1.61|2.79|1.59|0
1699607700000|2023-11-10 09:15:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1699608000000|2023-11-10 09:20:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699608300000|2023-11-10 09:25:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1699608600000|2023-11-10 09:30:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1699608900000|2023-11-10 09:35:00|2.81|1.61|2.79|1.59|2.82|1.62|2.75|1.55|0
1699609200000|2023-11-10 09:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699609500000|2023-11-10 09:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699609800000|2023-11-10 09:50:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1699610100000|2023-11-10 09:55:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1699610400000|2023-11-10 10:00:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1699610700000|2023-11-10 10:05:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1699611000000|2023-11-10 10:10:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1699611300000|2023-11-10 10:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1699611600000|2023-11-10 10:20:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699611900000|2023-11-10 10:25:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1699612200000|2023-11-10 10:30:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1699612500000|2023-11-10 10:35:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699612800000|2023-11-10 10:40:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699613100000|2023-11-10 10:45:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1699613400000|2023-11-10 10:50:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699613700000|2023-11-10 10:55:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699614000000|2023-11-10 11:00:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1699614300000|2023-11-10 11:05:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1699614600000|2023-11-10 11:10:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699614900000|2023-11-10 11:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699615200000|2023-11-10 11:20:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1699615500000|2023-11-10 11:25:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1699615800000|2023-11-10 11:30:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1699616100000|2023-11-10 11:35:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1699616400000|2023-11-10 11:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1699617000000|2023-11-10 11:50:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1699617300000|2023-11-10 11:55:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1699617600000|2023-11-10 12:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1699617900000|2023-11-10 12:05:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1699618200000|2023-11-10 12:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699618500000|2023-11-10 12:15:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1699618800000|2023-11-10 12:20:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699619100000|2023-11-10 12:25:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699619400000|2023-11-10 12:30:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1699619700000|2023-11-10 12:35:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699620000000|2023-11-10 12:40:00|2.73|1.53|2.75|1.55|2.79|1.59|2.72|1.52|0
1699620300000|2023-11-10 12:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1699620600000|2023-11-10 12:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1699620900000|2023-11-10 12:55:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1699621200000|2023-11-10 13:00:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1699621500000|2023-11-10 13:05:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699622100000|2023-11-10 13:15:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1699622400000|2023-11-10 13:20:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1699622700000|2023-11-10 13:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699623000000|2023-11-10 13:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1699623300000|2023-11-10 13:35:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699623600000|2023-11-10 13:40:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1699623900000|2023-11-10 13:45:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1699624200000|2023-11-10 13:50:00|2.7|1.5|2.75|1.55|2.77|1.57|2.7|1.5|0
1699624500000|2023-11-10 13:55:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1699624800000|2023-11-10 14:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1699625100000|2023-11-10 14:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1699625400000|2023-11-10 14:10:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1699626300000|2023-11-10 14:25:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1699626600000|2023-11-10 14:30:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1699626900000|2023-11-10 14:35:00|2.76|1.56|2.7|1.5|2.78|1.58|2.7|1.5|0
1699627200000|2023-11-10 14:40:00|2.69|1.49|2.79|1.59|2.79|1.59|2.68|1.48|0
1699627500000|2023-11-10 14:45:00|2.78|1.58|2.74|1.54|2.78|1.58|2.73|1.53|0
1699627800000|2023-11-10 14:50:00|2.73|1.53|2.56|1.36|2.75|1.55|2.56|1.36|0
1699628100000|2023-11-10 14:55:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1699628400000|2023-11-10 15:00:00|2.59|1.39|2.6|1.4|2.6|1.4|2.57|1.37|0
1699628700000|2023-11-10 15:05:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1699629000000|2023-11-10 15:10:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1699629300000|2023-11-10 15:15:00|2.6|1.4|2.58|1.38|2.61|1.41|2.58|1.38|0
1699629600000|2023-11-10 15:20:00|2.59|1.39|2.59|1.39|2.59|1.39|2.57|1.37|0
1699629900000|2023-11-10 15:25:00|2.6|1.4|2.61|1.41|2.62|1.42|2.59|1.39|0
1699630200000|2023-11-10 15:30:00|2.62|1.42|2.63|1.43|2.63|1.43|2.6|1.4|0
1699630500000|2023-11-10 15:35:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1699630800000|2023-11-10 15:40:00|2.53|1.33|2.55|1.35|2.58|1.38|2.53|1.33|0
1699631100000|2023-11-10 15:45:00|2.56|1.36|2.54|1.34|2.56|1.36|2.52|1.32|0
1699631400000|2023-11-10 15:50:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1699631700000|2023-11-10 15:55:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1699632000000|2023-11-10 16:00:00|2.51|1.31|2.49|1.29|2.52|1.32|2.49|1.29|0
1699632300000|2023-11-10 16:05:00|2.48|1.28|2.47|1.27|2.57|1.37|2.46|1.26|0
1699632600000|2023-11-10 16:10:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1699632900000|2023-11-10 16:15:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699633200000|2023-11-10 16:20:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699633500000|2023-11-10 16:25:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1699633800000|2023-11-10 16:30:00|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1699634100000|2023-11-10 16:35:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1699634400000|2023-11-10 16:40:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1699634700000|2023-11-10 16:45:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1699635000000|2023-11-10 16:50:00|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1699635300000|2023-11-10 16:55:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699635600000|2023-11-10 17:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1699635900000|2023-11-10 17:05:00|2.5|1.3|2.47|1.27|2.5|1.3|2.46|1.26|0
1699636200000|2023-11-10 17:10:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1699636800000|2023-11-10 17:20:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1699637100000|2023-11-10 17:25:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1699637400000|2023-11-10 17:30:00|2.46|1.26|2.43|1.23|2.47|1.27|2.43|1.23|0
1699637700000|2023-11-10 17:35:00|2.42|1.22|2.59|1.39|2.59|1.39|2.42|1.22|0
1699638000000|2023-11-10 17:40:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1699638300000|2023-11-10 17:45:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1699638600000|2023-11-10 17:50:00|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1699638900000|2023-11-10 17:55:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1699639200000|2023-11-10 18:00:00|2.61|1.41|2.57|1.37|2.61|1.41|2.57|1.37|0
1699639500000|2023-11-10 18:05:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1699639800000|2023-11-10 18:10:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1699640100000|2023-11-10 18:15:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1699640400000|2023-11-10 18:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1699640700000|2023-11-10 18:25:00|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1699641000000|2023-11-10 18:30:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1699641300000|2023-11-10 18:35:00|2.51|1.31|2.58|1.38|2.58|1.38|2.51|1.31|0
1699641600000|2023-11-10 18:40:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1699641900000|2023-11-10 18:45:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1699642200000|2023-11-10 18:50:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699642500000|2023-11-10 18:55:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1699643100000|2023-11-10 19:05:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1699643400000|2023-11-10 19:10:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1699643700000|2023-11-10 19:15:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699644000000|2023-11-10 19:20:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1699644300000|2023-11-10 19:25:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1699644600000|2023-11-10 19:30:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1699644900000|2023-11-10 19:35:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1699645500000|2023-11-10 19:45:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1699645800000|2023-11-10 19:50:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1699646100000|2023-11-10 19:55:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1699646400000|2023-11-10 20:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1699647000000|2023-11-10 20:10:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1699647300000|2023-11-10 20:15:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1699647600000|2023-11-10 20:20:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1699647900000|2023-11-10 20:25:00|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1699648200000|2023-11-10 20:30:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699648500000|2023-11-10 20:35:00|2.55|1.35|2.56|1.36|2.58|1.38|2.54|1.34|0
1699648800000|2023-11-10 20:40:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1699649100000|2023-11-10 20:45:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1699649400000|2023-11-10 20:50:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1699649700000|2023-11-10 20:55:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1699650000000|2023-11-10 21:00:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1699650300000|2023-11-10 21:05:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1699650600000|2023-11-10 21:10:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1699838400000|2023-11-13 01:20:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1699838700000|2023-11-13 01:25:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1699839300000|2023-11-13 01:35:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699839600000|2023-11-13 01:40:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1699842900000|2023-11-13 02:35:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699843500000|2023-11-13 02:45:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1699843800000|2023-11-13 02:50:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1699844400000|2023-11-13 03:00:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1699844700000|2023-11-13 03:05:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1699845000000|2023-11-13 03:10:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1699847400000|2023-11-13 03:50:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699847700000|2023-11-13 03:55:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699848900000|2023-11-13 04:15:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699849800000|2023-11-13 04:30:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699850700000|2023-11-13 04:45:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1699852200000|2023-11-13 05:10:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1699852500000|2023-11-13 05:15:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1699852800000|2023-11-13 05:20:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699853100000|2023-11-13 05:25:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1699854300000|2023-11-13 05:45:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1699856400000|2023-11-13 06:20:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1699856700000|2023-11-13 06:25:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1699857000000|2023-11-13 06:30:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1699857300000|2023-11-13 06:35:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1699858800000|2023-11-13 07:00:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699859100000|2023-11-13 07:05:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699859400000|2023-11-13 07:10:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699859700000|2023-11-13 07:15:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1699860000000|2023-11-13 07:20:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1699860300000|2023-11-13 07:25:00|2.43|1.23|2.51|1.31|2.51|1.31|2.43|1.23|0
1699860600000|2023-11-13 07:30:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699860900000|2023-11-13 07:35:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699861200000|2023-11-13 07:40:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1699862100000|2023-11-13 07:55:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1699862400000|2023-11-13 08:00:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1699862700000|2023-11-13 08:05:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1699863000000|2023-11-13 08:10:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1699863300000|2023-11-13 08:15:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699863600000|2023-11-13 08:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699863900000|2023-11-13 08:25:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1699864800000|2023-11-13 08:40:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1699865100000|2023-11-13 08:45:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1699865400000|2023-11-13 08:50:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1699866000000|2023-11-13 09:00:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699866600000|2023-11-13 09:10:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699866900000|2023-11-13 09:15:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1699867200000|2023-11-13 09:20:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1699869000000|2023-11-13 09:50:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1699869300000|2023-11-13 09:55:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1699869900000|2023-11-13 10:05:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1699870200000|2023-11-13 10:10:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699870500000|2023-11-13 10:15:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1699870800000|2023-11-13 10:20:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1699871400000|2023-11-13 10:30:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1699871700000|2023-11-13 10:35:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1699872000000|2023-11-13 10:40:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1699872300000|2023-11-13 10:45:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1699872600000|2023-11-13 10:50:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1699872900000|2023-11-13 10:55:00|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1699873200000|2023-11-13 11:00:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1699873500000|2023-11-13 11:05:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1699874100000|2023-11-13 11:15:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1699874400000|2023-11-13 11:20:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1699875000000|2023-11-13 11:30:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1699875300000|2023-11-13 11:35:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1699875600000|2023-11-13 11:40:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1699875900000|2023-11-13 11:45:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1699876500000|2023-11-13 11:55:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1699876800000|2023-11-13 12:00:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1699877100000|2023-11-13 12:05:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1699877400000|2023-11-13 12:10:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1699878000000|2023-11-13 12:20:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1699878600000|2023-11-13 12:30:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1699878900000|2023-11-13 12:35:00|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1699879200000|2023-11-13 12:40:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1699879500000|2023-11-13 12:45:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1699880100000|2023-11-13 12:55:00|2.48|1.28|2.47|1.27|2.48|1.28|2.46|1.26|0
1699880400000|2023-11-13 13:00:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1699880700000|2023-11-13 13:05:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1699881000000|2023-11-13 13:10:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1699881300000|2023-11-13 13:15:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1699881600000|2023-11-13 13:20:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1699881900000|2023-11-13 13:25:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1699882200000|2023-11-13 13:30:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1699882500000|2023-11-13 13:35:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1699882800000|2023-11-13 13:40:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1699883100000|2023-11-13 13:45:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1699883400000|2023-11-13 13:50:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1699883700000|2023-11-13 13:55:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699884000000|2023-11-13 14:00:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699884300000|2023-11-13 14:05:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699884600000|2023-11-13 14:10:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699884900000|2023-11-13 14:15:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1699885200000|2023-11-13 14:20:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1699885500000|2023-11-13 14:25:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1699885800000|2023-11-13 14:30:00|2.48|1.28|2.51|1.31|2.51|1.31|2.48|1.28|0
1699886100000|2023-11-13 14:35:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1699886400000|2023-11-13 14:40:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1699886700000|2023-11-13 14:45:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1699887000000|2023-11-13 14:50:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1699887300000|2023-11-13 14:55:00|2.53|1.33|2.51|1.31|2.53|1.33|2.5|1.3|0
1699887600000|2023-11-13 15:00:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1699887900000|2023-11-13 15:05:00|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1699888200000|2023-11-13 15:10:00|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1699888500000|2023-11-13 15:15:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1699888800000|2023-11-13 15:20:00|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1699889100000|2023-11-13 15:25:00|2.5|1.3|2.47|1.27|2.51|1.31|2.47|1.27|0
1699889400000|2023-11-13 15:30:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1699889700000|2023-11-13 15:35:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1699890000000|2023-11-13 15:40:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1699890300000|2023-11-13 15:45:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1699890600000|2023-11-13 15:50:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1699890900000|2023-11-13 15:55:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1699891200000|2023-11-13 16:00:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1699891500000|2023-11-13 16:05:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1699891800000|2023-11-13 16:10:00|2.47|1.27|2.43|1.23|2.47|1.27|2.43|1.23|0
1699892100000|2023-11-13 16:15:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1699892400000|2023-11-13 16:20:00|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1699892700000|2023-11-13 16:25:00|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1699893000000|2023-11-13 16:30:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1699893300000|2023-11-13 16:35:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699893600000|2023-11-13 16:40:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1699893900000|2023-11-13 16:45:00|2.39|1.19|2.39|1.19|2.4|1.2|2.37|1.17|0
1699894200000|2023-11-13 16:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699894500000|2023-11-13 16:55:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699894800000|2023-11-13 17:00:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699895100000|2023-11-13 17:05:00|2.38|1.18|2.44|1.24|2.45|1.25|2.38|1.18|0
1699895400000|2023-11-13 17:10:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699895700000|2023-11-13 17:15:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1699896000000|2023-11-13 17:20:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699896300000|2023-11-13 17:25:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1699896600000|2023-11-13 17:30:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1699896900000|2023-11-13 17:35:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1699897200000|2023-11-13 17:40:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1699897500000|2023-11-13 17:45:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1699897800000|2023-11-13 17:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1699898100000|2023-11-13 17:55:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1699898400000|2023-11-13 18:00:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1699898700000|2023-11-13 18:05:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1699899000000|2023-11-13 18:10:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1699899300000|2023-11-13 18:15:00|2.44|1.24|2.43|1.23|2.44|1.24|2.42|1.22|0
1699899600000|2023-11-13 18:20:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1699899900000|2023-11-13 18:25:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1699900200000|2023-11-13 18:30:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699900500000|2023-11-13 18:35:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1699900800000|2023-11-13 18:40:00|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1699901100000|2023-11-13 18:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699901400000|2023-11-13 18:50:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1699901700000|2023-11-13 18:55:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1699902000000|2023-11-13 19:00:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1699902300000|2023-11-13 19:05:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1699902600000|2023-11-13 19:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699902900000|2023-11-13 19:15:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699903200000|2023-11-13 19:20:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699903500000|2023-11-13 19:25:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699903800000|2023-11-13 19:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1699904100000|2023-11-13 19:35:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1699904400000|2023-11-13 19:40:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1699904700000|2023-11-13 19:45:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1699905000000|2023-11-13 19:50:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1699905600000|2023-11-13 20:00:00|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1699905900000|2023-11-13 20:05:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699906200000|2023-11-13 20:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1699906500000|2023-11-13 20:15:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1699906800000|2023-11-13 20:20:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699907100000|2023-11-13 20:25:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699907400000|2023-11-13 20:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1699907700000|2023-11-13 20:35:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699908000000|2023-11-13 20:40:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1699908300000|2023-11-13 20:45:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1699908600000|2023-11-13 20:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1699908900000|2023-11-13 20:55:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1699909200000|2023-11-13 21:00:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1699910100000|2023-11-13 21:15:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1699911300000|2023-11-13 21:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1699911600000|2023-11-13 21:40:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1699911900000|2023-11-13 21:45:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1699912200000|2023-11-13 21:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699912500000|2023-11-13 21:55:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699913100000|2023-11-13 22:05:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699916400000|2023-11-13 23:00:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1699916700000|2023-11-13 23:05:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1699917300000|2023-11-13 23:15:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699917900000|2023-11-13 23:25:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699918200000|2023-11-13 23:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699920000000|2023-11-14 00:00:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1699921200000|2023-11-14 00:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1699921500000|2023-11-14 00:25:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1699925400000|2023-11-14 01:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1699925700000|2023-11-14 01:35:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699928100000|2023-11-14 02:15:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1699928400000|2023-11-14 02:20:00|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1699931100000|2023-11-14 03:05:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699931400000|2023-11-14 03:10:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699931700000|2023-11-14 03:15:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1699932900000|2023-11-14 03:35:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1699933200000|2023-11-14 03:40:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1699935900000|2023-11-14 04:25:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1699940100000|2023-11-14 05:35:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1699941600000|2023-11-14 06:00:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1699944000000|2023-11-14 06:40:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1699944300000|2023-11-14 06:45:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1699944600000|2023-11-14 06:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1699945200000|2023-11-14 07:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1699945500000|2023-11-14 07:05:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1699945800000|2023-11-14 07:10:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1699947000000|2023-11-14 07:30:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1699948800000|2023-11-14 08:00:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1699949100000|2023-11-14 08:05:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1699949400000|2023-11-14 08:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1699950000000|2023-11-14 08:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1699950300000|2023-11-14 08:25:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699950600000|2023-11-14 08:30:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699950900000|2023-11-14 08:35:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699951200000|2023-11-14 08:40:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1699951800000|2023-11-14 08:50:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1699952700000|2023-11-14 09:05:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1699953000000|2023-11-14 09:10:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699953900000|2023-11-14 09:25:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699954200000|2023-11-14 09:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1699954500000|2023-11-14 09:35:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1699955100000|2023-11-14 09:45:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1699955400000|2023-11-14 09:50:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1699956000000|2023-11-14 10:00:00|2.41|1.21|2.37|1.17|2.42|1.22|2.37|1.17|0
1699956900000|2023-11-14 10:15:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1699957200000|2023-11-14 10:20:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1699957500000|2023-11-14 10:25:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1699957800000|2023-11-14 10:30:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1699958400000|2023-11-14 10:40:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1699958700000|2023-11-14 10:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1699959000000|2023-11-14 10:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1699959600000|2023-11-14 11:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1699959900000|2023-11-14 11:05:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699960500000|2023-11-14 11:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699960800000|2023-11-14 11:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699961400000|2023-11-14 11:30:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699961700000|2023-11-14 11:35:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1699962000000|2023-11-14 11:40:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1699962300000|2023-11-14 11:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1699962600000|2023-11-14 11:50:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1699963200000|2023-11-14 12:00:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1699964400000|2023-11-14 12:20:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1699964700000|2023-11-14 12:25:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1699965000000|2023-11-14 12:30:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1699965300000|2023-11-14 12:35:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1699965600000|2023-11-14 12:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1699965900000|2023-11-14 12:45:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1699966500000|2023-11-14 12:55:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1699966800000|2023-11-14 13:00:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1699967100000|2023-11-14 13:05:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1699967400000|2023-11-14 13:10:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1699967700000|2023-11-14 13:15:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1699968000000|2023-11-14 13:20:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1699968600000|2023-11-14 13:30:00|2.27|1.07|2.27|1.07|2.44|1.24|2.18|0.98|0
1699968900000|2023-11-14 13:35:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1699969200000|2023-11-14 13:40:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1699969500000|2023-11-14 13:45:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1699969800000|2023-11-14 13:50:00|2.24|1.04|2.22|1.02|2.24|1.04|2.2|1|0
1699970100000|2023-11-14 13:55:00|2.3|1.1|2.28|1.08|2.3|1.1|2.27|1.07|0
1699970400000|2023-11-14 14:00:00|2.29|1.09|2.27|1.07|2.3|1.1|2.27|1.07|0
1699970700000|2023-11-14 14:05:00|2.28|1.08|2.25|1.05|2.28|1.08|2.23|1.03|0
1699971000000|2023-11-14 14:10:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1699971300000|2023-11-14 14:15:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1699971600000|2023-11-14 14:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1699971900000|2023-11-14 14:25:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1699972200000|2023-11-14 14:30:00|2.23|1.03|2.23|1.03|2.25|1.05|2.22|1.02|0
1699972500000|2023-11-14 14:35:00|2.22|1.02|2.22|1.02|2.25|1.05|2.22|1.02|0
1699972800000|2023-11-14 14:40:00|2.23|1.03|2.25|1.05|2.26|1.06|2.22|1.02|0
1699973100000|2023-11-14 14:45:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1699973400000|2023-11-14 14:50:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1699973700000|2023-11-14 14:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1699974000000|2023-11-14 15:00:00|2.21|1.01|2.33|1.13|2.33|1.13|2.2|1|0
1699974300000|2023-11-14 15:05:00|2.34|1.14|2.31|1.11|2.35|1.15|2.31|1.11|0
1699974600000|2023-11-14 15:10:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1699974900000|2023-11-14 15:15:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1699975200000|2023-11-14 15:20:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1699975500000|2023-11-14 15:25:00|2.3|1.1|2.31|1.11|2.31|1.11|2.28|1.08|0
1699975800000|2023-11-14 15:30:00|2.3|1.1|2.33|1.13|2.34|1.14|2.3|1.1|0
1699976100000|2023-11-14 15:35:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1699976400000|2023-11-14 15:40:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1699976700000|2023-11-14 15:45:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1699977000000|2023-11-14 15:50:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1699977300000|2023-11-14 15:55:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1699977600000|2023-11-14 16:00:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1699977900000|2023-11-14 16:05:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1699978200000|2023-11-14 16:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1699978500000|2023-11-14 16:15:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1699978800000|2023-11-14 16:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1699979100000|2023-11-14 16:25:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1699979400000|2023-11-14 16:30:00|2.32|1.12|2.41|1.21|2.42|1.22|2.31|1.11|0
1699979700000|2023-11-14 16:35:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1699980000000|2023-11-14 16:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699980300000|2023-11-14 16:45:00|2.4|1.2|2.42|1.22|2.43|1.23|2.4|1.2|0
1699980600000|2023-11-14 16:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1699980900000|2023-11-14 16:55:00|2.44|1.24|2.42|1.22|2.45|1.25|2.42|1.22|0
1699981200000|2023-11-14 17:00:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1699981500000|2023-11-14 17:05:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1699982400000|2023-11-14 17:20:00|2.44|1.24|2.38|1.18|2.44|1.24|2.37|1.17|0
1699982700000|2023-11-14 17:25:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1699983000000|2023-11-14 17:30:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1699983300000|2023-11-14 17:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1699983600000|2023-11-14 17:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1699983900000|2023-11-14 17:45:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1699984200000|2023-11-14 17:50:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1699984500000|2023-11-14 17:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1699984800000|2023-11-14 18:00:00|2.35|1.15|2.4|1.2|2.4|1.2|2.34|1.14|0
1699985400000|2023-11-14 18:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1699986300000|2023-11-14 18:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1699986600000|2023-11-14 18:30:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1699986900000|2023-11-14 18:35:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1699987200000|2023-11-14 18:40:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1699987500000|2023-11-14 18:45:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1699987800000|2023-11-14 18:50:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1699988100000|2023-11-14 18:55:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1699988400000|2023-11-14 19:00:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1699988700000|2023-11-14 19:05:00|2.42|1.22|2.43|1.23|2.44|1.24|2.42|1.22|0
1699989000000|2023-11-14 19:10:00|2.44|1.24|2.4|1.2|2.44|1.24|2.39|1.19|0
1699989300000|2023-11-14 19:15:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1699989600000|2023-11-14 19:20:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1699989900000|2023-11-14 19:25:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1699990200000|2023-11-14 19:30:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1699990500000|2023-11-14 19:35:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1699990800000|2023-11-14 19:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1699991100000|2023-11-14 19:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1699991400000|2023-11-14 19:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1699991700000|2023-11-14 19:55:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1699992300000|2023-11-14 20:05:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1699992600000|2023-11-14 20:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1699993200000|2023-11-14 20:20:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1699993500000|2023-11-14 20:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1699993800000|2023-11-14 20:30:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1699994100000|2023-11-14 20:35:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1699994400000|2023-11-14 20:40:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1699994700000|2023-11-14 20:45:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1699995000000|2023-11-14 20:50:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1699995300000|2023-11-14 20:55:00|2.45|1.25|2.45|1.25|2.47|1.27|2.44|1.24|0
1699995600000|2023-11-14 21:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.42|1.22|0
1699995900000|2023-11-14 21:05:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1699996200000|2023-11-14 21:10:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1699996500000|2023-11-14 21:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1699997100000|2023-11-14 21:25:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1700000700000|2023-11-14 22:25:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1700001300000|2023-11-14 22:35:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1700002800000|2023-11-14 23:00:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1700005200000|2023-11-14 23:40:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1700005800000|2023-11-14 23:50:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1700006100000|2023-11-14 23:55:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1700006400000|2023-11-15 00:00:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1700009400000|2023-11-15 00:50:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1700009700000|2023-11-15 00:55:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1700010000000|2023-11-15 01:00:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1700010300000|2023-11-15 01:05:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1700011200000|2023-11-15 01:20:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1700011500000|2023-11-15 01:25:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1700011800000|2023-11-15 01:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700012400000|2023-11-15 01:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700013000000|2023-11-15 01:50:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1700013300000|2023-11-15 01:55:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700015400000|2023-11-15 02:30:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700016300000|2023-11-15 02:45:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1700016600000|2023-11-15 02:50:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700017500000|2023-11-15 03:05:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700017800000|2023-11-15 03:10:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700018400000|2023-11-15 03:20:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700020500000|2023-11-15 03:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700023800000|2023-11-15 04:50:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700024100000|2023-11-15 04:55:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1700024400000|2023-11-15 05:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700024700000|2023-11-15 05:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700025000000|2023-11-15 05:10:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700025900000|2023-11-15 05:25:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1700027700000|2023-11-15 05:55:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700028000000|2023-11-15 06:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1700028300000|2023-11-15 06:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700028900000|2023-11-15 06:15:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700029200000|2023-11-15 06:20:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700029500000|2023-11-15 06:25:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700029800000|2023-11-15 06:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700030100000|2023-11-15 06:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700030400000|2023-11-15 06:40:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1700030700000|2023-11-15 06:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1700031000000|2023-11-15 06:50:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700031600000|2023-11-15 07:00:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1700031900000|2023-11-15 07:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700032200000|2023-11-15 07:10:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700032500000|2023-11-15 07:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700032800000|2023-11-15 07:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700033100000|2023-11-15 07:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700034900000|2023-11-15 07:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700035200000|2023-11-15 08:00:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1700035500000|2023-11-15 08:05:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700035800000|2023-11-15 08:10:00|2.38|1.18|2.43|1.23|2.43|1.23|2.37|1.17|0
1700036100000|2023-11-15 08:15:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1700036400000|2023-11-15 08:20:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1700036700000|2023-11-15 08:25:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1700037000000|2023-11-15 08:30:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1700037600000|2023-11-15 08:40:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1700037900000|2023-11-15 08:45:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700038200000|2023-11-15 08:50:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700038500000|2023-11-15 08:55:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700038800000|2023-11-15 09:00:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1700039100000|2023-11-15 09:05:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700039400000|2023-11-15 09:10:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700039700000|2023-11-15 09:15:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1700040000000|2023-11-15 09:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1700040300000|2023-11-15 09:25:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1700041200000|2023-11-15 09:40:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1700042100000|2023-11-15 09:55:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1700042400000|2023-11-15 10:00:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1700042700000|2023-11-15 10:05:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1700043300000|2023-11-15 10:15:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1700043900000|2023-11-15 10:25:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1700044200000|2023-11-15 10:30:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700044500000|2023-11-15 10:35:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1700044800000|2023-11-15 10:40:00|2.43|1.23|2.38|1.18|2.43|1.23|2.38|1.18|0
1700045400000|2023-11-15 10:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700045700000|2023-11-15 10:55:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700046300000|2023-11-15 11:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1700047200000|2023-11-15 11:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700047500000|2023-11-15 11:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700047800000|2023-11-15 11:30:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700048100000|2023-11-15 11:35:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700048400000|2023-11-15 11:40:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700049300000|2023-11-15 11:55:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700050200000|2023-11-15 12:10:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1700050500000|2023-11-15 12:15:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700050800000|2023-11-15 12:20:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700051100000|2023-11-15 12:25:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700051400000|2023-11-15 12:30:00|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1700052000000|2023-11-15 12:40:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700052300000|2023-11-15 12:45:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700052600000|2023-11-15 12:50:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700052900000|2023-11-15 12:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700053200000|2023-11-15 13:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700053500000|2023-11-15 13:05:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700053800000|2023-11-15 13:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700054100000|2023-11-15 13:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700054400000|2023-11-15 13:20:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700054700000|2023-11-15 13:25:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700055000000|2023-11-15 13:30:00|2.39|1.19|2.37|1.17|2.41|1.21|2.35|1.15|0
1700055300000|2023-11-15 13:35:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700055600000|2023-11-15 13:40:00|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1700055900000|2023-11-15 13:45:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1700056200000|2023-11-15 13:50:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700056500000|2023-11-15 13:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1700056800000|2023-11-15 14:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700057100000|2023-11-15 14:05:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700057400000|2023-11-15 14:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700057700000|2023-11-15 14:15:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700058000000|2023-11-15 14:20:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700058300000|2023-11-15 14:25:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700058600000|2023-11-15 14:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1700058900000|2023-11-15 14:35:00|2.36|1.16|2.37|1.17|2.38|1.18|2.36|1.16|0
1700059200000|2023-11-15 14:40:00|2.38|1.18|2.37|1.17|2.39|1.19|2.36|1.16|0
1700059500000|2023-11-15 14:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700059800000|2023-11-15 14:50:00|2.38|1.18|2.38|1.18|2.4|1.2|2.37|1.17|0
1700060100000|2023-11-15 14:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1700060400000|2023-11-15 15:00:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700060700000|2023-11-15 15:05:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1700061000000|2023-11-15 15:10:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1700061300000|2023-11-15 15:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1700061600000|2023-11-15 15:20:00|2.34|1.14|2.36|1.16|2.38|1.18|2.34|1.14|0
1700061900000|2023-11-15 15:25:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1700062200000|2023-11-15 15:30:00|2.36|1.16|2.37|1.17|2.38|1.18|2.36|1.16|0
1700062500000|2023-11-15 15:35:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700062800000|2023-11-15 15:40:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1700063100000|2023-11-15 15:45:00|2.35|1.15|2.38|1.18|2.39|1.19|2.35|1.15|0
1700063400000|2023-11-15 15:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700063700000|2023-11-15 15:55:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1700064000000|2023-11-15 16:00:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700064300000|2023-11-15 16:05:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1700064600000|2023-11-15 16:10:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1700064900000|2023-11-15 16:15:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700065200000|2023-11-15 16:20:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1700065500000|2023-11-15 16:25:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700065800000|2023-11-15 16:30:00|2.39|1.19|2.37|1.17|2.4|1.2|2.37|1.17|0
1700066100000|2023-11-15 16:35:00|2.38|1.18|2.39|1.19|2.4|1.2|2.36|1.16|0
1700066400000|2023-11-15 16:40:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700066700000|2023-11-15 16:45:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700067000000|2023-11-15 16:50:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1700067300000|2023-11-15 16:55:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700067600000|2023-11-15 17:00:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700067900000|2023-11-15 17:05:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700068200000|2023-11-15 17:10:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1700068500000|2023-11-15 17:15:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700068800000|2023-11-15 17:20:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700069100000|2023-11-15 17:25:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700069400000|2023-11-15 17:30:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700069700000|2023-11-15 17:35:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700070000000|2023-11-15 17:40:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1700070300000|2023-11-15 17:45:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700070600000|2023-11-15 17:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700070900000|2023-11-15 17:55:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1700071200000|2023-11-15 18:00:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1700071500000|2023-11-15 18:05:00|2.42|1.22|2.43|1.23|2.44|1.24|2.41|1.21|0
1700071800000|2023-11-15 18:10:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1700072100000|2023-11-15 18:15:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1700072400000|2023-11-15 18:20:00|2.42|1.22|2.41|1.21|2.43|1.23|2.41|1.21|0
1700072700000|2023-11-15 18:25:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1700073000000|2023-11-15 18:30:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700073300000|2023-11-15 18:35:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700073600000|2023-11-15 18:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700074200000|2023-11-15 18:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700074500000|2023-11-15 18:55:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700074800000|2023-11-15 19:00:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1700075100000|2023-11-15 19:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700075700000|2023-11-15 19:15:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1700076000000|2023-11-15 19:20:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1700076300000|2023-11-15 19:25:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700076600000|2023-11-15 19:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700076900000|2023-11-15 19:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700077200000|2023-11-15 19:40:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1700077500000|2023-11-15 19:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700078100000|2023-11-15 19:55:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700078400000|2023-11-15 20:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700078700000|2023-11-15 20:05:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1700079000000|2023-11-15 20:10:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1700079300000|2023-11-15 20:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700079600000|2023-11-15 20:20:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700079900000|2023-11-15 20:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700080200000|2023-11-15 20:30:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700080500000|2023-11-15 20:35:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700080800000|2023-11-15 20:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1700081100000|2023-11-15 20:45:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1700081400000|2023-11-15 20:50:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700081700000|2023-11-15 20:55:00|2.41|1.21|2.37|1.17|2.41|1.21|2.37|1.17|0
1700082000000|2023-11-15 21:00:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700082300000|2023-11-15 21:05:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1700082600000|2023-11-15 21:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700082900000|2023-11-15 21:15:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1700083800000|2023-11-15 21:30:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1700084100000|2023-11-15 21:35:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1700084400000|2023-11-15 21:40:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1700084700000|2023-11-15 21:45:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1700085000000|2023-11-15 21:50:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1700089200000|2023-11-15 23:00:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1700089500000|2023-11-15 23:05:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1700089800000|2023-11-15 23:10:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1700090100000|2023-11-15 23:15:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1700092500000|2023-11-15 23:55:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1700092800000|2023-11-16 00:00:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1700093700000|2023-11-16 00:15:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1700094300000|2023-11-16 00:25:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1700094600000|2023-11-16 00:30:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1700095200000|2023-11-16 00:40:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1700096100000|2023-11-16 00:55:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1700096400000|2023-11-16 01:00:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1700097300000|2023-11-16 01:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1700097600000|2023-11-16 01:20:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1700097900000|2023-11-16 01:25:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1700098200000|2023-11-16 01:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1700099400000|2023-11-16 01:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700099700000|2023-11-16 01:55:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1700100000000|2023-11-16 02:00:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1700100900000|2023-11-16 02:15:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700101200000|2023-11-16 02:20:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700102100000|2023-11-16 02:35:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700102400000|2023-11-16 02:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700103000000|2023-11-16 02:50:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1700103300000|2023-11-16 02:55:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1700103900000|2023-11-16 03:05:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1700104200000|2023-11-16 03:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700104500000|2023-11-16 03:15:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700105400000|2023-11-16 03:30:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1700105700000|2023-11-16 03:35:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1700107500000|2023-11-16 04:05:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700110200000|2023-11-16 04:50:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1700111100000|2023-11-16 05:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700111400000|2023-11-16 05:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700111700000|2023-11-16 05:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700112000000|2023-11-16 05:20:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1700112300000|2023-11-16 05:25:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1700112600000|2023-11-16 05:30:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1700114400000|2023-11-16 06:00:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700116500000|2023-11-16 06:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700117700000|2023-11-16 06:55:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1700118000000|2023-11-16 07:00:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1700118600000|2023-11-16 07:10:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1700118900000|2023-11-16 07:15:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1700119500000|2023-11-16 07:25:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700121300000|2023-11-16 07:55:00|2.32|1.12|2.36|1.16|2.37|1.17|2.32|1.12|0
1700121600000|2023-11-16 08:00:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1700121900000|2023-11-16 08:05:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1700122200000|2023-11-16 08:10:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700123100000|2023-11-16 08:25:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700123700000|2023-11-16 08:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1700124000000|2023-11-16 08:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1700124300000|2023-11-16 08:45:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1700124600000|2023-11-16 08:50:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1700124900000|2023-11-16 08:55:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1700125200000|2023-11-16 09:00:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1700125500000|2023-11-16 09:05:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1700125800000|2023-11-16 09:10:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1700126100000|2023-11-16 09:15:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700126700000|2023-11-16 09:25:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1700127000000|2023-11-16 09:30:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1700127300000|2023-11-16 09:35:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700127900000|2023-11-16 09:45:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700128200000|2023-11-16 09:50:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700128800000|2023-11-16 10:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700129400000|2023-11-16 10:10:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1700129700000|2023-11-16 10:15:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1700130000000|2023-11-16 10:20:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700130300000|2023-11-16 10:25:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700130900000|2023-11-16 10:35:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1700131500000|2023-11-16 10:45:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700131800000|2023-11-16 10:50:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700133600000|2023-11-16 11:20:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1700134200000|2023-11-16 11:30:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1700135700000|2023-11-16 11:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700136000000|2023-11-16 12:00:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1700136300000|2023-11-16 12:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1700136600000|2023-11-16 12:10:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700137200000|2023-11-16 12:20:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700137500000|2023-11-16 12:25:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700137800000|2023-11-16 12:30:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1700138100000|2023-11-16 12:35:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1700138400000|2023-11-16 12:40:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700138700000|2023-11-16 12:45:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700139000000|2023-11-16 12:50:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1700139600000|2023-11-16 13:00:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700139900000|2023-11-16 13:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700140200000|2023-11-16 13:10:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1700140500000|2023-11-16 13:15:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1700140800000|2023-11-16 13:20:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1700141100000|2023-11-16 13:25:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1700141400000|2023-11-16 13:30:00|2.33|1.13|2.33|1.13|2.35|1.15|2.32|1.12|0
1700141700000|2023-11-16 13:35:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1700142000000|2023-11-16 13:40:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1700142300000|2023-11-16 13:45:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700142600000|2023-11-16 13:50:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700142900000|2023-11-16 13:55:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700143200000|2023-11-16 14:00:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700143500000|2023-11-16 14:05:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1700143800000|2023-11-16 14:10:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1700144100000|2023-11-16 14:15:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1700144700000|2023-11-16 14:25:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1700145000000|2023-11-16 14:30:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1700145300000|2023-11-16 14:35:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1700145600000|2023-11-16 14:40:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1700145900000|2023-11-16 14:45:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1700146200000|2023-11-16 14:50:00|2.3|1.1|2.28|1.08|2.33|1.13|2.28|1.08|0
1700146500000|2023-11-16 14:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1700146800000|2023-11-16 15:00:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1700147100000|2023-11-16 15:05:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1700147400000|2023-11-16 15:10:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1700147700000|2023-11-16 15:15:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700148000000|2023-11-16 15:20:00|2.31|1.11|2.29|1.09|2.32|1.12|2.29|1.09|0
1700148300000|2023-11-16 15:25:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1700148600000|2023-11-16 15:30:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1700148900000|2023-11-16 15:35:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1700149200000|2023-11-16 15:40:00|2.31|1.11|2.36|1.16|2.36|1.16|2.28|1.08|0
1700149500000|2023-11-16 15:45:00|2.35|1.15|2.34|1.14|2.36|1.16|2.33|1.13|0
1700149800000|2023-11-16 15:50:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700150100000|2023-11-16 15:55:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1700150400000|2023-11-16 16:00:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1700150700000|2023-11-16 16:05:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1700151000000|2023-11-16 16:10:00|2.35|1.15|2.35|1.15|2.37|1.17|2.35|1.15|0
1700151300000|2023-11-16 16:15:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700151600000|2023-11-16 16:20:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1700151900000|2023-11-16 16:25:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1700152200000|2023-11-16 16:30:00|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1700152500000|2023-11-16 16:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1700152800000|2023-11-16 16:40:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700153100000|2023-11-16 16:45:00|2.34|1.14|2.35|1.15|2.36|1.16|2.34|1.14|0
1700153400000|2023-11-16 16:50:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700153700000|2023-11-16 16:55:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700154000000|2023-11-16 17:00:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700154300000|2023-11-16 17:05:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1700154600000|2023-11-16 17:10:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1700154900000|2023-11-16 17:15:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1700155200000|2023-11-16 17:20:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1700155500000|2023-11-16 17:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1700155800000|2023-11-16 17:30:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1700156100000|2023-11-16 17:35:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1700156400000|2023-11-16 17:40:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1700157000000|2023-11-16 17:50:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700157300000|2023-11-16 17:55:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700157600000|2023-11-16 18:00:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700157900000|2023-11-16 18:05:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1700158200000|2023-11-16 18:10:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1700158500000|2023-11-16 18:15:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1700158800000|2023-11-16 18:20:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1700159100000|2023-11-16 18:25:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700159400000|2023-11-16 18:30:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1700159700000|2023-11-16 18:35:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1700160000000|2023-11-16 18:40:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1700160300000|2023-11-16 18:45:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1700160600000|2023-11-16 18:50:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1700160900000|2023-11-16 18:55:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1700161200000|2023-11-16 19:00:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1700161800000|2023-11-16 19:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1700162100000|2023-11-16 19:15:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1700162400000|2023-11-16 19:20:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1700162700000|2023-11-16 19:25:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1700163000000|2023-11-16 19:30:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1700163300000|2023-11-16 19:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1700163600000|2023-11-16 19:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700163900000|2023-11-16 19:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700164200000|2023-11-16 19:50:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1700164500000|2023-11-16 19:55:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1700164800000|2023-11-16 20:00:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700165100000|2023-11-16 20:05:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1700165400000|2023-11-16 20:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1700165700000|2023-11-16 20:15:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1700166000000|2023-11-16 20:20:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1700166300000|2023-11-16 20:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1700166600000|2023-11-16 20:30:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1700166900000|2023-11-16 20:35:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1700167200000|2023-11-16 20:40:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1700167500000|2023-11-16 20:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1700167800000|2023-11-16 20:50:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1700168100000|2023-11-16 20:55:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700169300000|2023-11-16 21:15:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1700170200000|2023-11-16 21:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1700170500000|2023-11-16 21:35:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700171100000|2023-11-16 21:45:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1700171400000|2023-11-16 21:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1700171700000|2023-11-16 21:55:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1700172000000|2023-11-16 22:00:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700174400000|2023-11-16 22:40:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1700174700000|2023-11-16 22:45:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700175000000|2023-11-16 22:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1700175600000|2023-11-16 23:00:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700175900000|2023-11-16 23:05:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1700176200000|2023-11-16 23:10:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1700176500000|2023-11-16 23:15:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700176800000|2023-11-16 23:20:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1700177100000|2023-11-16 23:25:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1700177400000|2023-11-16 23:30:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1700177700000|2023-11-16 23:35:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1700178300000|2023-11-16 23:45:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1700178600000|2023-11-16 23:50:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1700179200000|2023-11-17 00:00:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1700180100000|2023-11-17 00:15:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1700180400000|2023-11-17 00:20:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1700180700000|2023-11-17 00:25:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1700182200000|2023-11-17 00:50:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1700182500000|2023-11-17 00:55:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1700183400000|2023-11-17 01:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1700184000000|2023-11-17 01:20:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1700184300000|2023-11-17 01:25:00|2.54|0.94|2.57|0.97|2.57|0.97|2.53|0.93|0
1700184600000|2023-11-17 01:30:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1700185500000|2023-11-17 01:45:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1700185800000|2023-11-17 01:50:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1700189700000|2023-11-17 02:55:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1700193000000|2023-11-17 03:50:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700193900000|2023-11-17 04:05:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1700198400000|2023-11-17 05:20:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700198700000|2023-11-17 05:25:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700199900000|2023-11-17 05:45:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700200200000|2023-11-17 05:50:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1700200800000|2023-11-17 06:00:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1700203200000|2023-11-17 06:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1700203500000|2023-11-17 06:45:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1700204700000|2023-11-17 07:05:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1700205300000|2023-11-17 07:15:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1700205600000|2023-11-17 07:20:00|2.35|1.15|2.37|1.17|2.47|1.27|2.35|1.15|0
1700206500000|2023-11-17 07:35:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1700206800000|2023-11-17 07:40:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1700208600000|2023-11-17 08:10:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700208900000|2023-11-17 08:15:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700209200000|2023-11-17 08:20:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700209500000|2023-11-17 08:25:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1700209800000|2023-11-17 08:30:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1700210100000|2023-11-17 08:35:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1700210700000|2023-11-17 08:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1700211000000|2023-11-17 08:50:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1700211600000|2023-11-17 09:00:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1700212200000|2023-11-17 09:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700212500000|2023-11-17 09:15:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700212800000|2023-11-17 09:20:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1700213100000|2023-11-17 09:25:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1700214300000|2023-11-17 09:45:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1700214600000|2023-11-17 09:50:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1700214900000|2023-11-17 09:55:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1700215200000|2023-11-17 10:00:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1700215500000|2023-11-17 10:05:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1700216400000|2023-11-17 10:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700216700000|2023-11-17 10:25:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1700217300000|2023-11-17 10:35:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1700218800000|2023-11-17 11:00:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700219100000|2023-11-17 11:05:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700219400000|2023-11-17 11:10:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700219700000|2023-11-17 11:15:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700220000000|2023-11-17 11:20:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700220300000|2023-11-17 11:25:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700220600000|2023-11-17 11:30:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700221200000|2023-11-17 11:40:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1700221500000|2023-11-17 11:45:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1700221800000|2023-11-17 11:50:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700222100000|2023-11-17 11:55:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700222400000|2023-11-17 12:00:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700223000000|2023-11-17 12:10:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1700223300000|2023-11-17 12:15:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700223600000|2023-11-17 12:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700223900000|2023-11-17 12:25:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1700224500000|2023-11-17 12:35:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1700224800000|2023-11-17 12:40:00|2.3|1.1|2.36|1.16|2.36|1.16|2.3|1.1|0
1700225100000|2023-11-17 12:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1700225700000|2023-11-17 12:55:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1700226000000|2023-11-17 13:00:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1700226600000|2023-11-17 13:10:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700227200000|2023-11-17 13:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1700227500000|2023-11-17 13:25:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1700227800000|2023-11-17 13:30:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1700228100000|2023-11-17 13:35:00|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1700228400000|2023-11-17 13:40:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1700228700000|2023-11-17 13:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1700229000000|2023-11-17 13:50:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1700229300000|2023-11-17 13:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1700229600000|2023-11-17 14:00:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1700229900000|2023-11-17 14:05:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700230200000|2023-11-17 14:10:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1700230500000|2023-11-17 14:15:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1700230800000|2023-11-17 14:20:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1700231100000|2023-11-17 14:25:00|2.36|1.16|2.38|1.18|2.39|1.19|2.35|1.15|0
1700231400000|2023-11-17 14:30:00|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1700231700000|2023-11-17 14:35:00|2.38|1.18|2.31|1.11|2.39|1.19|2.3|1.1|0
1700232000000|2023-11-17 14:40:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1700232300000|2023-11-17 14:45:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1700232600000|2023-11-17 14:50:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1700232900000|2023-11-17 14:55:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1700233200000|2023-11-17 15:00:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1700233500000|2023-11-17 15:05:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1700233800000|2023-11-17 15:10:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1700234100000|2023-11-17 15:15:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1700234400000|2023-11-17 15:20:00|2.28|1.08|2.34|1.04|2.34|1.1|2.28|1.04|0
1700234700000|2023-11-17 15:25:00|2.33|1.03|2.34|1.04|2.35|1.05|2.33|1.03|0
1700235000000|2023-11-17 15:30:00|2.35|1.05|2.35|1.05|2.35|1.05|2.34|1.04|0
1700235600000|2023-11-17 15:40:00|2.36|1.06|2.35|1.05|2.36|1.06|2.34|1.04|0
1700235900000|2023-11-17 15:45:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1700236200000|2023-11-17 15:50:00|2.36|1.06|2.34|1.04|2.36|1.06|2.34|1.04|0
1700236500000|2023-11-17 15:55:00|2.35|1.05|2.34|1.04|2.35|1.05|2.34|1.04|0
1700236800000|2023-11-17 16:00:00|2.35|1.05|2.36|1.06|2.36|1.06|2.34|1.04|0
1700237100000|2023-11-17 16:05:00|2.37|1.07|2.35|1.05|2.37|1.07|2.35|1.05|0
1700237400000|2023-11-17 16:10:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1700237700000|2023-11-17 16:15:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1700238000000|2023-11-17 16:20:00|2.36|1.06|2.34|1.04|2.36|1.06|2.34|1.04|0
1700238300000|2023-11-17 16:25:00|2.35|1.05|2.35|1.05|2.36|1.06|2.35|1.05|0
1700238600000|2023-11-17 16:30:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1700238900000|2023-11-17 16:35:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1700239200000|2023-11-17 16:40:00|2.36|1.06|2.34|1.04|2.36|1.06|2.34|1.04|0
1700239500000|2023-11-17 16:45:00|2.35|1.05|2.35|1.05|2.35|1.05|2.34|1.04|0
1700239800000|2023-11-17 16:50:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1700240100000|2023-11-17 16:55:00|2.34|1.04|2.34|1.04|2.35|1.05|2.34|1.04|0
1700240400000|2023-11-17 17:00:00|2.33|1.03|2.33|1.03|2.34|1.04|2.32|1.02|0
1700240700000|2023-11-17 17:05:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1700241000000|2023-11-17 17:10:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1700241300000|2023-11-17 17:15:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1700241600000|2023-11-17 17:20:00|2.33|1.03|2.33|1.03|2.33|1.03|2.32|1.02|0
1700241900000|2023-11-17 17:25:00|2.34|1.04|2.34|1.04|2.34|1.04|2.34|1.04|0
1700242200000|2023-11-17 17:30:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1700243100000|2023-11-17 17:45:00|2.32|1.02|2.33|1.03|2.33|1.03|2.32|1.02|0
1700243700000|2023-11-17 17:55:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1700244000000|2023-11-17 18:00:00|2.33|1.03|2.33|1.03|2.33|1.03|2.33|1.03|0
1700244300000|2023-11-17 18:05:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1700244600000|2023-11-17 18:10:00|2.33|1.03|2.31|1.01|2.33|1.03|2.31|1.01|0
1700245800000|2023-11-17 18:30:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1700246100000|2023-11-17 18:35:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1700246700000|2023-11-17 18:45:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1700247000000|2023-11-17 18:50:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1700247300000|2023-11-17 18:55:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1700247600000|2023-11-17 19:00:00|2.29|0.99|2.29|0.99|2.3|1|2.29|0.99|0
1700247900000|2023-11-17 19:05:00|2.3|1|2.29|0.99|2.3|1|2.29|0.99|0
1700248200000|2023-11-17 19:10:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1700248800000|2023-11-17 19:20:00|2.3|1|2.3|1|2.3|1|2.29|0.99|0
1700249700000|2023-11-17 19:35:00|2.29|0.99|2.31|1.01|2.31|1.01|2.29|0.99|0
1700250000000|2023-11-17 19:40:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1700250300000|2023-11-17 19:45:00|2.31|1.01|2.31|1.01|2.31|1.01|2.31|1.01|0
1700250600000|2023-11-17 19:50:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1700251200000|2023-11-17 20:00:00|2.29|0.99|2.33|1.03|2.35|1.05|2.29|0.99|0
1700251500000|2023-11-17 20:05:00|2.32|1.02|2.33|1.03|2.33|1.03|2.32|1.02|0
1700251800000|2023-11-17 20:10:00|2.32|1.02|2.33|1.03|2.33|1.03|2.32|1.02|0
1700252100000|2023-11-17 20:15:00|2.32|1.02|2.33|1.03|2.33|1.03|2.32|1.02|0
1700252400000|2023-11-17 20:20:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1700252700000|2023-11-17 20:25:00|2.31|1.01|2.32|1.02|2.32|1.02|2.31|1.01|0
1700253000000|2023-11-17 20:30:00|2.33|1.03|2.34|1.04|2.35|1.05|2.33|1.03|0
1700253300000|2023-11-17 20:35:00|2.33|1.03|2.35|1.05|2.35|1.05|2.33|1.03|0
1700253600000|2023-11-17 20:40:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1700253900000|2023-11-17 20:45:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1700254200000|2023-11-17 20:50:00|2.34|1.04|2.34|1.04|2.34|1.04|2.33|1.03|0
1700254500000|2023-11-17 20:55:00|2.33|1.03|2.33|1.03|2.34|1.04|2.32|1.02|0
1700255100000|2023-11-17 21:05:00|2.34|1.04|2.33|1.03|2.34|1.04|2.33|1.03|0
1700255400000|2023-11-17 21:10:00|2.34|1.04|2.34|1.04|2.34|1.04|2.33|1.03|0
1700443200000|2023-11-20 01:20:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1700443500000|2023-11-20 01:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1700444100000|2023-11-20 01:35:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700445600000|2023-11-20 02:00:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700445900000|2023-11-20 02:05:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1700446200000|2023-11-20 02:10:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1700446500000|2023-11-20 02:15:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1700446800000|2023-11-20 02:20:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1700459400000|2023-11-20 05:50:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1700460000000|2023-11-20 06:00:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1700460300000|2023-11-20 06:05:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1700461200000|2023-11-20 06:20:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700461500000|2023-11-20 06:25:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700461800000|2023-11-20 06:30:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700462100000|2023-11-20 06:35:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1700462400000|2023-11-20 06:40:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1700463000000|2023-11-20 06:50:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1700463300000|2023-11-20 06:55:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1700463600000|2023-11-20 07:00:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1700465700000|2023-11-20 07:35:00|2.2|0.9|2.2|0.9|2.21|0.91|2.2|0.9|0
1700466000000|2023-11-20 07:40:00|2.21|0.91|2.2|0.9|2.21|0.91|2.2|0.9|0
1700466300000|2023-11-20 07:45:00|2.21|0.91|2.2|0.9|2.21|0.91|2.2|0.9|0
1700467200000|2023-11-20 08:00:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1700468100000|2023-11-20 08:15:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1700468400000|2023-11-20 08:20:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1700468700000|2023-11-20 08:25:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1700469000000|2023-11-20 08:30:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1700469600000|2023-11-20 08:40:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1700469900000|2023-11-20 08:45:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1700470800000|2023-11-20 09:00:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1700471100000|2023-11-20 09:05:00|2.18|0.88|2.18|0.88|2.19|0.89|2.18|0.88|0
1700471700000|2023-11-20 09:15:00|2.17|0.87|2.17|0.87|2.17|0.87|2.17|0.87|0
1700472000000|2023-11-20 09:20:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1700473500000|2023-11-20 09:45:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1700473800000|2023-11-20 09:50:00|2.16|0.86|2.16|0.86|2.17|0.87|2.16|0.86|0
1700475600000|2023-11-20 10:20:00|2.17|0.87|2.17|0.87|2.17|0.87|2.17|0.87|0
1700477100000|2023-11-20 10:45:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1700478600000|2023-11-20 11:10:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1700480100000|2023-11-20 11:35:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1700481000000|2023-11-20 11:50:00|2.16|0.86|2.16|0.86|2.17|0.87|2.16|0.86|0
1700481600000|2023-11-20 12:00:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1700481900000|2023-11-20 12:05:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1700482200000|2023-11-20 12:10:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1700482500000|2023-11-20 12:15:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1700482800000|2023-11-20 12:20:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1700483400000|2023-11-20 12:30:00|2.18|0.88|2.18|0.88|2.18|0.88|2.18|0.88|0
1700483700000|2023-11-20 12:35:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1700484300000|2023-11-20 12:45:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1700485500000|2023-11-20 13:05:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1700486100000|2023-11-20 13:15:00|2.17|0.87|2.17|0.87|2.18|0.88|2.17|0.87|0
1700486400000|2023-11-20 13:20:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1700486700000|2023-11-20 13:25:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1700487600000|2023-11-20 13:40:00|2.17|0.87|2.17|0.87|2.18|0.88|2.16|0.86|0
1700487900000|2023-11-20 13:45:00|2.16|0.86|2.16|0.86|2.16|0.86|2.16|0.86|0
1700488200000|2023-11-20 13:50:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1700488800000|2023-11-20 14:00:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1700489100000|2023-11-20 14:05:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1700489400000|2023-11-20 14:10:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1700490000000|2023-11-20 14:20:00|2.17|0.87|2.17|0.87|2.17|0.87|2.17|0.87|0
1700490300000|2023-11-20 14:25:00|2.16|0.86|2.18|0.88|2.18|0.88|2.16|0.86|0
1700490600000|2023-11-20 14:30:00|2.17|0.87|2.16|0.86|2.21|0.91|2.16|0.86|0
1700490900000|2023-11-20 14:35:00|2.17|0.87|2.15|0.85|2.17|0.87|2.14|0.84|0
1700491200000|2023-11-20 14:40:00|2.16|0.86|2.15|0.85|2.16|0.86|2.14|0.84|0
1700491500000|2023-11-20 14:45:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1700491800000|2023-11-20 14:50:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1700492100000|2023-11-20 14:55:00|2.14|0.84|2.13|0.83|2.15|0.85|2.13|0.83|0
1700492400000|2023-11-20 15:00:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1700492700000|2023-11-20 15:05:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1700493000000|2023-11-20 15:10:00|2.12|0.82|2.13|0.83|2.14|0.84|2.12|0.82|0
1700493300000|2023-11-20 15:15:00|2.14|0.84|2.14|0.84|2.19|0.89|2.13|0.83|0
1700493600000|2023-11-20 15:20:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1700493900000|2023-11-20 15:25:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1700494200000|2023-11-20 15:30:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700494500000|2023-11-20 15:35:00|2.15|0.85|2.13|0.83|2.15|0.85|2.13|0.83|0
1700494800000|2023-11-20 15:40:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700495100000|2023-11-20 15:45:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1700495400000|2023-11-20 15:50:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1700495700000|2023-11-20 15:55:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1700496000000|2023-11-20 16:00:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700496300000|2023-11-20 16:05:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1700496600000|2023-11-20 16:10:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1700496900000|2023-11-20 16:15:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700497200000|2023-11-20 16:20:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1700497500000|2023-11-20 16:25:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1700497800000|2023-11-20 16:30:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700498400000|2023-11-20 16:40:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700498700000|2023-11-20 16:45:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700499000000|2023-11-20 16:50:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700499600000|2023-11-20 17:00:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700499900000|2023-11-20 17:05:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700500200000|2023-11-20 17:10:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1700500500000|2023-11-20 17:15:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1700500800000|2023-11-20 17:20:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1700501100000|2023-11-20 17:25:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1700501400000|2023-11-20 17:30:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1700501700000|2023-11-20 17:35:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1700503200000|2023-11-20 18:00:00|2.14|0.84|2.14|0.84|2.15|0.85|2.11|0.81|0
1700503500000|2023-11-20 18:05:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700503800000|2023-11-20 18:10:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700504100000|2023-11-20 18:15:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700504400000|2023-11-20 18:20:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700504700000|2023-11-20 18:25:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700505000000|2023-11-20 18:30:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700506500000|2023-11-20 18:55:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700506800000|2023-11-20 19:00:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1700507100000|2023-11-20 19:05:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700507400000|2023-11-20 19:10:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1700508000000|2023-11-20 19:20:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1700508300000|2023-11-20 19:25:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1700508900000|2023-11-20 19:35:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1700509200000|2023-11-20 19:40:00|2.12|0.82|2.16|0.86|2.16|0.86|2.11|0.81|0
1700509500000|2023-11-20 19:45:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700510400000|2023-11-20 20:00:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700510700000|2023-11-20 20:05:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700511000000|2023-11-20 20:10:00|2.15|0.85|2.13|0.83|2.15|0.85|2.13|0.83|0
1700511300000|2023-11-20 20:15:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1700511600000|2023-11-20 20:20:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1700511900000|2023-11-20 20:25:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700512200000|2023-11-20 20:30:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700512500000|2023-11-20 20:35:00|2.13|0.83|2.12|0.82|2.14|0.84|2.12|0.82|0
1700513100000|2023-11-20 20:45:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1700513400000|2023-11-20 20:50:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1700513700000|2023-11-20 20:55:00|2.16|0.86|2.11|0.81|2.16|0.86|2.1|0.8|0
1700514000000|2023-11-20 21:00:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1700514300000|2023-11-20 21:05:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1700514900000|2023-11-20 21:15:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1700515200000|2023-11-20 21:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1700515800000|2023-11-20 21:30:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1700520600000|2023-11-20 22:50:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1700520900000|2023-11-20 22:55:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1700521200000|2023-11-20 23:00:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1700524500000|2023-11-20 23:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1700524800000|2023-11-21 00:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1700525700000|2023-11-21 00:15:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1700529900000|2023-11-21 01:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1700530200000|2023-11-21 01:30:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1700534700000|2023-11-21 02:45:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700535300000|2023-11-21 02:55:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1700535600000|2023-11-21 03:00:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700541300000|2023-11-21 04:35:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1700541900000|2023-11-21 04:45:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700542200000|2023-11-21 04:50:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700542500000|2023-11-21 04:55:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1700544300000|2023-11-21 05:25:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700544600000|2023-11-21 05:30:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700544900000|2023-11-21 05:35:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700546100000|2023-11-21 05:55:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700546700000|2023-11-21 06:05:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1700547000000|2023-11-21 06:10:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700548800000|2023-11-21 06:40:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1700550000000|2023-11-21 07:00:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700550900000|2023-11-21 07:15:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1700551200000|2023-11-21 07:20:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1700551500000|2023-11-21 07:25:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1700551800000|2023-11-21 07:30:00|2.08|0.78|2.1|0.8|2.1|0.8|2.08|0.78|0
1700552100000|2023-11-21 07:35:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700552400000|2023-11-21 07:40:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700553600000|2023-11-21 08:00:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1700553900000|2023-11-21 08:05:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700554200000|2023-11-21 08:10:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700554500000|2023-11-21 08:15:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1700555100000|2023-11-21 08:25:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1700555400000|2023-11-21 08:30:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1700555700000|2023-11-21 08:35:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700556600000|2023-11-21 08:50:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1700556900000|2023-11-21 08:55:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700558400000|2023-11-21 09:20:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1700559600000|2023-11-21 09:40:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700560500000|2023-11-21 09:55:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1700560800000|2023-11-21 10:00:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1700561400000|2023-11-21 10:10:00|2.08|0.78|2.1|0.8|2.1|0.8|2.08|0.78|0
1700561700000|2023-11-21 10:15:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1700562000000|2023-11-21 10:20:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1700562900000|2023-11-21 10:35:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700563200000|2023-11-21 10:40:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700564400000|2023-11-21 11:00:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1700564700000|2023-11-21 11:05:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1700565000000|2023-11-21 11:10:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1700566800000|2023-11-21 11:40:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700567100000|2023-11-21 11:45:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700569500000|2023-11-21 12:25:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1700569800000|2023-11-21 12:30:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1700570100000|2023-11-21 12:35:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700571300000|2023-11-21 12:55:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1700572500000|2023-11-21 13:15:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1700572800000|2023-11-21 13:20:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700573100000|2023-11-21 13:25:00|2.15|0.85|2.13|0.83|2.15|0.85|2.12|0.82|0
1700573400000|2023-11-21 13:30:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1700573700000|2023-11-21 13:35:00|2.12|0.82|2.13|0.83|2.13|0.83|2.11|0.81|0
1700574000000|2023-11-21 13:40:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1700574300000|2023-11-21 13:45:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700574600000|2023-11-21 13:50:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700574900000|2023-11-21 13:55:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700575500000|2023-11-21 14:05:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700575800000|2023-11-21 14:10:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1700576100000|2023-11-21 14:15:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700576700000|2023-11-21 14:25:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1700577000000|2023-11-21 14:30:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1700577300000|2023-11-21 14:35:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1700577600000|2023-11-21 14:40:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1700577900000|2023-11-21 14:45:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1700578200000|2023-11-21 14:50:00|2.15|0.85|2.12|0.82|2.15|0.85|2.12|0.82|0
1700578500000|2023-11-21 14:55:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1700578800000|2023-11-21 15:00:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1700579100000|2023-11-21 15:05:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700579400000|2023-11-21 15:10:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1700579700000|2023-11-21 15:15:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1700580000000|2023-11-21 15:20:00|2.13|0.83|2.14|0.84|2.14|0.84|2.12|0.82|0
1700580300000|2023-11-21 15:25:00|2.15|0.85|2.15|0.85|2.16|0.86|2.14|0.84|0
1700580600000|2023-11-21 15:30:00|2.16|0.86|2.12|0.82|2.16|0.86|2.1|0.8|0
1700580900000|2023-11-21 15:35:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1700581200000|2023-11-21 15:40:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1700581500000|2023-11-21 15:45:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1700581800000|2023-11-21 15:50:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700582100000|2023-11-21 15:55:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700582400000|2023-11-21 16:00:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1700582700000|2023-11-21 16:05:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1700583000000|2023-11-21 16:10:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1700583300000|2023-11-21 16:15:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1700583600000|2023-11-21 16:20:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1700583900000|2023-11-21 16:25:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700584200000|2023-11-21 16:30:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700584800000|2023-11-21 16:40:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1700585100000|2023-11-21 16:45:00|2.11|0.81|2.09|0.79|2.11|0.81|2.09|0.79|0
1700585400000|2023-11-21 16:50:00|2.1|0.8|2.09|0.79|2.1|0.8|2.09|0.79|0
1700586600000|2023-11-21 17:10:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1700586900000|2023-11-21 17:15:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700587200000|2023-11-21 17:20:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700587500000|2023-11-21 17:25:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1700588700000|2023-11-21 17:45:00|2.04|0.74|2.04|0.74|2.05|0.75|2.04|0.74|0
1700589600000|2023-11-21 18:00:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1700589900000|2023-11-21 18:05:00|2.06|0.76|2.05|0.75|2.06|0.76|2.05|0.75|0
1700590200000|2023-11-21 18:10:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1700590500000|2023-11-21 18:15:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1700590800000|2023-11-21 18:20:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1700591100000|2023-11-21 18:25:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1700591400000|2023-11-21 18:30:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1700592000000|2023-11-21 18:40:00|2.04|0.74|2.05|0.75|2.05|0.75|2.04|0.74|0
1700592300000|2023-11-21 18:45:00|2.04|0.74|2.04|0.74|2.05|0.75|2.04|0.74|0
1700592600000|2023-11-21 18:50:00|2.1|0.8|2.07|0.77|2.1|0.8|2.07|0.77|0
1700592900000|2023-11-21 18:55:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1700593200000|2023-11-21 19:00:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1700593500000|2023-11-21 19:05:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1700593800000|2023-11-21 19:10:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1700594100000|2023-11-21 19:15:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1700595000000|2023-11-21 19:30:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1700595600000|2023-11-21 19:40:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700596200000|2023-11-21 19:50:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1700596500000|2023-11-21 19:55:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1700596800000|2023-11-21 20:00:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1700597100000|2023-11-21 20:05:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1700597400000|2023-11-21 20:10:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1700598000000|2023-11-21 20:20:00|2.08|0.78|2.07|0.77|2.08|0.78|2.07|0.77|0
1700598300000|2023-11-21 20:25:00|2.08|0.78|2.07|0.77|2.08|0.78|2.07|0.77|0
1700598600000|2023-11-21 20:30:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1700599500000|2023-11-21 20:45:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1700599800000|2023-11-21 20:50:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1700600100000|2023-11-21 20:55:00|2.08|0.78|2.07|0.77|2.08|0.78|2.07|0.77|0
1700600400000|2023-11-21 21:00:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1700600700000|2023-11-21 21:05:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1700601000000|2023-11-21 21:10:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1700601300000|2023-11-21 21:15:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1700601600000|2023-11-21 21:20:00|2.22|0.62|2.23|0.63|2.27|0.67|2.22|0.62|0
1700601900000|2023-11-21 21:25:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1700602200000|2023-11-21 21:30:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1700602500000|2023-11-21 21:35:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1700602800000|2023-11-21 21:40:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1700603100000|2023-11-21 21:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1700604300000|2023-11-21 22:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1700604900000|2023-11-21 22:15:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1700605200000|2023-11-21 22:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1700607000000|2023-11-21 22:50:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1700607300000|2023-11-21 22:55:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1700607600000|2023-11-21 23:00:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1700607900000|2023-11-21 23:05:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1700610900000|2023-11-21 23:55:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1700611500000|2023-11-22 00:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1700611800000|2023-11-22 00:10:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1700612100000|2023-11-22 00:15:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1700612400000|2023-11-22 00:20:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1700612700000|2023-11-22 00:25:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1700613000000|2023-11-22 00:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1700613300000|2023-11-22 00:35:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1700613600000|2023-11-22 00:40:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1700613900000|2023-11-22 00:45:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1700614200000|2023-11-22 00:50:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1700615700000|2023-11-22 01:15:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1700616600000|2023-11-22 01:30:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700617500000|2023-11-22 01:45:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700617800000|2023-11-22 01:50:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700618700000|2023-11-22 02:05:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700619000000|2023-11-22 02:10:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700620200000|2023-11-22 02:30:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700620500000|2023-11-22 02:35:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700623800000|2023-11-22 03:30:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700628600000|2023-11-22 04:50:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700628900000|2023-11-22 04:55:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700629200000|2023-11-22 05:00:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700630100000|2023-11-22 05:15:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700630400000|2023-11-22 05:20:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700631000000|2023-11-22 05:30:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700631300000|2023-11-22 05:35:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700633100000|2023-11-22 06:05:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700633400000|2023-11-22 06:10:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1700633700000|2023-11-22 06:15:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700634300000|2023-11-22 06:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700634600000|2023-11-22 06:30:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700635800000|2023-11-22 06:50:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700639400000|2023-11-22 07:50:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700640000000|2023-11-22 08:00:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1700640300000|2023-11-22 08:05:00|1.99|0.69|2.01|0.71|2.01|0.71|1.99|0.69|0
1700640900000|2023-11-22 08:15:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700641200000|2023-11-22 08:20:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700641500000|2023-11-22 08:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700641800000|2023-11-22 08:30:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700642100000|2023-11-22 08:35:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1700642400000|2023-11-22 08:40:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700642700000|2023-11-22 08:45:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700643000000|2023-11-22 08:50:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700643300000|2023-11-22 08:55:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700643900000|2023-11-22 09:05:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700644800000|2023-11-22 09:20:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700645400000|2023-11-22 09:30:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700645700000|2023-11-22 09:35:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1700646000000|2023-11-22 09:40:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700646600000|2023-11-22 09:50:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1700646900000|2023-11-22 09:55:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700647500000|2023-11-22 10:05:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700649600000|2023-11-22 10:40:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700649900000|2023-11-22 10:45:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700652300000|2023-11-22 11:25:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1700652600000|2023-11-22 11:30:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1700654700000|2023-11-22 12:05:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700655000000|2023-11-22 12:10:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1700655600000|2023-11-22 12:20:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700655900000|2023-11-22 12:25:00|1.96|0.66|2|0.7|2|0.7|1.96|0.66|0
1700658600000|2023-11-22 13:10:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700658900000|2023-11-22 13:15:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700659500000|2023-11-22 13:25:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700659800000|2023-11-22 13:30:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700660100000|2023-11-22 13:35:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700660400000|2023-11-22 13:40:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1700660700000|2023-11-22 13:45:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1700661000000|2023-11-22 13:50:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700661300000|2023-11-22 13:55:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700661600000|2023-11-22 14:00:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700662200000|2023-11-22 14:10:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1700663100000|2023-11-22 14:25:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1700663400000|2023-11-22 14:30:00|1.97|0.67|1.96|0.66|1.98|0.68|1.95|0.65|0
1700663700000|2023-11-22 14:35:00|1.95|0.65|1.95|0.65|1.96|0.66|1.94|0.64|0
1700664000000|2023-11-22 14:40:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1700664300000|2023-11-22 14:45:00|1.94|0.64|1.95|0.65|1.96|0.66|1.94|0.64|0
1700664600000|2023-11-22 14:50:00|1.96|0.66|1.99|0.69|1.99|0.69|1.96|0.66|0
1700664900000|2023-11-22 14:55:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1700665200000|2023-11-22 15:00:00|1.99|0.69|2.01|0.71|2.01|0.71|1.99|0.69|0
1700665500000|2023-11-22 15:05:00|1.98|0.68|2.03|0.73|2.03|0.73|1.98|0.68|0
1700665800000|2023-11-22 15:10:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700666100000|2023-11-22 15:15:00|2.02|0.72|2.02|0.72|2.03|0.73|2.01|0.71|0
1700666400000|2023-11-22 15:20:00|2.01|0.71|2|0.7|2.02|0.72|2|0.7|0
1700666700000|2023-11-22 15:25:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700667000000|2023-11-22 15:30:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1700667300000|2023-11-22 15:35:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700667600000|2023-11-22 15:40:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700667900000|2023-11-22 15:45:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1700668200000|2023-11-22 15:50:00|2|0.7|2.01|0.71|2.02|0.72|2|0.7|0
1700668500000|2023-11-22 15:55:00|2|0.7|2.01|0.71|2.03|0.73|2|0.7|0
1700668800000|2023-11-22 16:00:00|2|0.7|1.99|0.69|2.01|0.71|1.99|0.69|0
1700669100000|2023-11-22 16:05:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700669400000|2023-11-22 16:10:00|1.99|0.69|1.99|0.69|2|0.7|1.98|0.68|0
1700669700000|2023-11-22 16:15:00|2|0.7|1.99|0.69|2|0.7|1.98|0.68|0
1700670000000|2023-11-22 16:20:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700670300000|2023-11-22 16:25:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700670600000|2023-11-22 16:30:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700671200000|2023-11-22 16:40:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700671500000|2023-11-22 16:45:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700671800000|2023-11-22 16:50:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1700672100000|2023-11-22 16:55:00|1.98|0.68|1.97|0.67|1.99|0.69|1.97|0.67|0
1700672700000|2023-11-22 17:05:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1700673000000|2023-11-22 17:10:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700673300000|2023-11-22 17:15:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1700673900000|2023-11-22 17:25:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700674200000|2023-11-22 17:30:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700674500000|2023-11-22 17:35:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700674800000|2023-11-22 17:40:00|1.99|0.69|1.99|0.69|2|0.7|1.98|0.68|0
1700675100000|2023-11-22 17:45:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700675400000|2023-11-22 17:50:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700675700000|2023-11-22 17:55:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700676000000|2023-11-22 18:00:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1700676300000|2023-11-22 18:05:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1700676600000|2023-11-22 18:10:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1700676900000|2023-11-22 18:15:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700677200000|2023-11-22 18:20:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1700677800000|2023-11-22 18:30:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700678100000|2023-11-22 18:35:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700678400000|2023-11-22 18:40:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700678700000|2023-11-22 18:45:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700679000000|2023-11-22 18:50:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700679300000|2023-11-22 18:55:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700679600000|2023-11-22 19:00:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1700680200000|2023-11-22 19:10:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700680500000|2023-11-22 19:15:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700681400000|2023-11-22 19:30:00|1.98|0.68|1.98|0.68|1.99|0.69|1.97|0.67|0
1700681700000|2023-11-22 19:35:00|1.99|0.69|2.01|0.71|2.01|0.71|1.98|0.68|0
1700682000000|2023-11-22 19:40:00|2.02|0.72|2|0.7|2.02|0.72|2|0.7|0
1700682300000|2023-11-22 19:45:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700682600000|2023-11-22 19:50:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1700682900000|2023-11-22 19:55:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700683200000|2023-11-22 20:00:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1700683500000|2023-11-22 20:05:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700683800000|2023-11-22 20:10:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700684400000|2023-11-22 20:20:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1700684700000|2023-11-22 20:25:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1700685000000|2023-11-22 20:30:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700685300000|2023-11-22 20:35:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1700685600000|2023-11-22 20:40:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700685900000|2023-11-22 20:45:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1700686200000|2023-11-22 20:50:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700686500000|2023-11-22 20:55:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1700687700000|2023-11-22 21:15:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1700725200000|2023-11-23 07:40:00|1.94|0.64|1.94|0.64|1.94|0.64|1.94|0.64|0
1700725500000|2023-11-23 07:45:00|1.96|0.66|2.04|0.74|2.04|0.74|1.96|0.66|0
1700726400000|2023-11-23 08:00:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1700726700000|2023-11-23 08:05:00|2.05|0.75|2.05|0.75|2.05|0.75|2.04|0.74|0
1700728200000|2023-11-23 08:30:00|2.04|0.74|2.04|0.74|2.05|0.75|2.04|0.74|0
1700732100000|2023-11-23 09:35:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1700732400000|2023-11-23 09:40:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1700732700000|2023-11-23 09:45:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1700733000000|2023-11-23 09:50:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1700733300000|2023-11-23 09:55:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1700733600000|2023-11-23 10:00:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1700733900000|2023-11-23 10:05:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1700734200000|2023-11-23 10:10:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1700739600000|2023-11-23 11:40:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1700739900000|2023-11-23 11:45:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1700740200000|2023-11-23 11:50:00|2.09|0.79|2.03|0.73|2.09|0.79|2.03|0.73|0
1700741700000|2023-11-23 12:15:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1700742000000|2023-11-23 12:20:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700742300000|2023-11-23 12:25:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1700745600000|2023-11-23 13:20:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1700747100000|2023-11-23 13:45:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1700747700000|2023-11-23 13:55:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1700748300000|2023-11-23 14:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1700748600000|2023-11-23 14:10:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1700748900000|2023-11-23 14:15:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1700749200000|2023-11-23 14:20:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1700750700000|2023-11-23 14:45:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1700751300000|2023-11-23 14:55:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1700751600000|2023-11-23 15:00:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1700751900000|2023-11-23 15:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1700753700000|2023-11-23 15:35:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700754300000|2023-11-23 15:45:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700789400000|2023-11-24 01:30:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700790000000|2023-11-24 01:40:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700790300000|2023-11-24 01:45:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700790600000|2023-11-24 01:50:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700790900000|2023-11-24 01:55:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700791200000|2023-11-24 02:00:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700791800000|2023-11-24 02:10:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700792100000|2023-11-24 02:15:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700792400000|2023-11-24 02:20:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700792700000|2023-11-24 02:25:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700794200000|2023-11-24 02:50:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700794500000|2023-11-24 02:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700794800000|2023-11-24 03:00:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700795100000|2023-11-24 03:05:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700796300000|2023-11-24 03:25:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1700796600000|2023-11-24 03:30:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700797800000|2023-11-24 03:50:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700798100000|2023-11-24 03:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700798400000|2023-11-24 04:00:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700799600000|2023-11-24 04:20:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700802000000|2023-11-24 05:00:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700802300000|2023-11-24 05:05:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700809800000|2023-11-24 07:10:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700810100000|2023-11-24 07:15:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700810400000|2023-11-24 07:20:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1700810700000|2023-11-24 07:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700811000000|2023-11-24 07:30:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700811300000|2023-11-24 07:35:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1700811600000|2023-11-24 07:40:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700811900000|2023-11-24 07:45:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700814600000|2023-11-24 08:30:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700814900000|2023-11-24 08:35:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700815200000|2023-11-24 08:40:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700815500000|2023-11-24 08:45:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1700816400000|2023-11-24 09:00:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700816700000|2023-11-24 09:05:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1700817900000|2023-11-24 09:25:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700818200000|2023-11-24 09:30:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700819400000|2023-11-24 09:50:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700819700000|2023-11-24 09:55:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700820000000|2023-11-24 10:00:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1700820300000|2023-11-24 10:05:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700820600000|2023-11-24 10:10:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700820900000|2023-11-24 10:15:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700821500000|2023-11-24 10:25:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1700822700000|2023-11-24 10:45:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700823900000|2023-11-24 11:05:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700824500000|2023-11-24 11:15:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700824800000|2023-11-24 11:20:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700825700000|2023-11-24 11:35:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700826000000|2023-11-24 11:40:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700826900000|2023-11-24 11:55:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700828100000|2023-11-24 12:15:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700829300000|2023-11-24 12:35:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700829600000|2023-11-24 12:40:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700830800000|2023-11-24 13:00:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700831100000|2023-11-24 13:05:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700831700000|2023-11-24 13:15:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1700832000000|2023-11-24 13:20:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700833200000|2023-11-24 13:40:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700833500000|2023-11-24 13:45:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1700833800000|2023-11-24 13:50:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1700834400000|2023-11-24 14:00:00|2|0.7|2.01|0.71|2.01|0.71|1.99|0.69|0
1700835900000|2023-11-24 14:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700836200000|2023-11-24 14:30:00|2.01|0.71|2.01|0.71|2.02|0.72|2|0.7|0
1700836500000|2023-11-24 14:35:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1700836800000|2023-11-24 14:40:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700837100000|2023-11-24 14:45:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1700837400000|2023-11-24 14:50:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700838000000|2023-11-24 15:00:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1700838300000|2023-11-24 15:05:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1700838600000|2023-11-24 15:10:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1700838900000|2023-11-24 15:15:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1700839200000|2023-11-24 15:20:00|2.02|0.72|1.99|0.69|2.02|0.72|1.99|0.69|0
1700840100000|2023-11-24 15:35:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700840400000|2023-11-24 15:40:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1700840700000|2023-11-24 15:45:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700841000000|2023-11-24 15:50:00|1.99|0.69|1.98|0.68|1.99|0.69|1.97|0.67|0
1700841300000|2023-11-24 15:55:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1700841600000|2023-11-24 16:00:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1700841900000|2023-11-24 16:05:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1700843100000|2023-11-24 16:25:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1700843400000|2023-11-24 16:30:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1700843700000|2023-11-24 16:35:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700844000000|2023-11-24 16:40:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700844300000|2023-11-24 16:45:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700844600000|2023-11-24 16:50:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700844900000|2023-11-24 16:55:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700845200000|2023-11-24 17:00:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1700845500000|2023-11-24 17:05:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1700846100000|2023-11-24 17:15:00|1.94|0.64|1.94|0.64|1.94|0.64|1.94|0.64|0
1700847900000|2023-11-24 17:45:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1700848200000|2023-11-24 17:50:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1700848800000|2023-11-24 18:00:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1700849400000|2023-11-24 18:10:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1701048900000|2023-11-27 01:35:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1701050400000|2023-11-27 02:00:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1701050700000|2023-11-27 02:05:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1701051000000|2023-11-27 02:10:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1701051300000|2023-11-27 02:15:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1701058800000|2023-11-27 04:20:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1701060000000|2023-11-27 04:40:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1701061200000|2023-11-27 05:00:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1701063000000|2023-11-27 05:30:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1701063600000|2023-11-27 05:40:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1701064200000|2023-11-27 05:50:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1701065100000|2023-11-27 06:05:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1701065400000|2023-11-27 06:10:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1701066600000|2023-11-27 06:30:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1701069000000|2023-11-27 07:10:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1701070200000|2023-11-27 07:30:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1701070500000|2023-11-27 07:35:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1701070800000|2023-11-27 07:40:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1701071400000|2023-11-27 07:50:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1701072000000|2023-11-27 08:00:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1701073200000|2023-11-27 08:20:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1701073500000|2023-11-27 08:25:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1701073800000|2023-11-27 08:30:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1701074400000|2023-11-27 08:40:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1701074700000|2023-11-27 08:45:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1701075000000|2023-11-27 08:50:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1701077700000|2023-11-27 09:35:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1701078000000|2023-11-27 09:40:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1701078300000|2023-11-27 09:45:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1701078900000|2023-11-27 09:55:00|1.83|0.53|1.86|0.56|1.86|0.56|1.83|0.53|0
1701079200000|2023-11-27 10:00:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1701079800000|2023-11-27 10:10:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1701081600000|2023-11-27 10:40:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1701081900000|2023-11-27 10:45:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1701085200000|2023-11-27 11:40:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1701085500000|2023-11-27 11:45:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1701086100000|2023-11-27 11:55:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1701086400000|2023-11-27 12:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701087900000|2023-11-27 12:25:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701088800000|2023-11-27 12:40:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701089100000|2023-11-27 12:45:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701090300000|2023-11-27 13:05:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1701090600000|2023-11-27 13:10:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1701090900000|2023-11-27 13:15:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1701091200000|2023-11-27 13:20:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1701091500000|2023-11-27 13:25:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1701091800000|2023-11-27 13:30:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1701093600000|2023-11-27 14:00:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1701093900000|2023-11-27 14:05:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1701094800000|2023-11-27 14:20:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1701095100000|2023-11-27 14:25:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701095400000|2023-11-27 14:30:00|1.82|0.52|1.84|0.54|1.84|0.54|1.81|0.51|0
1701095700000|2023-11-27 14:35:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1701096000000|2023-11-27 14:40:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1701096300000|2023-11-27 14:45:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1701096600000|2023-11-27 14:50:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1701096900000|2023-11-27 14:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1701097200000|2023-11-27 15:00:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1701097500000|2023-11-27 15:05:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1701097800000|2023-11-27 15:10:00|1.81|0.51|1.82|0.52|1.83|0.53|1.81|0.51|0
1701098100000|2023-11-27 15:15:00|1.86|0.56|1.84|0.54|1.86|0.56|1.83|0.53|0
1701098400000|2023-11-27 15:20:00|1.83|0.53|1.85|0.55|1.85|0.55|1.83|0.53|0
1701098700000|2023-11-27 15:25:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1701099000000|2023-11-27 15:30:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1701099300000|2023-11-27 15:35:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1701100800000|2023-11-27 16:00:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1701101100000|2023-11-27 16:05:00|1.85|0.55|1.82|0.52|1.85|0.55|1.82|0.52|0
1701101400000|2023-11-27 16:10:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701102000000|2023-11-27 16:20:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701102300000|2023-11-27 16:25:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1701102900000|2023-11-27 16:35:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1701103200000|2023-11-27 16:40:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1701103500000|2023-11-27 16:45:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1701103800000|2023-11-27 16:50:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1701104100000|2023-11-27 16:55:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1701104700000|2023-11-27 17:05:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1701105900000|2023-11-27 17:25:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1701106500000|2023-11-27 17:35:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1701106800000|2023-11-27 17:40:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1701107100000|2023-11-27 17:45:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701107400000|2023-11-27 17:50:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1701107700000|2023-11-27 17:55:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1701108000000|2023-11-27 18:00:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1701109500000|2023-11-27 18:25:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1701110100000|2023-11-27 18:35:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1701110400000|2023-11-27 18:40:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701110700000|2023-11-27 18:45:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1701111000000|2023-11-27 18:50:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701111300000|2023-11-27 18:55:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1701112500000|2023-11-27 19:15:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701114000000|2023-11-27 19:40:00|1.83|0.53|1.83|0.53|1.84|0.54|1.82|0.52|0
1701114300000|2023-11-27 19:45:00|1.84|0.54|1.81|0.51|1.84|0.54|1.81|0.51|0
1701114900000|2023-11-27 19:55:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1701115200000|2023-11-27 20:00:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1701115500000|2023-11-27 20:05:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1701115800000|2023-11-27 20:10:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1701116100000|2023-11-27 20:15:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1701116400000|2023-11-27 20:20:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701116700000|2023-11-27 20:25:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701117000000|2023-11-27 20:30:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701117300000|2023-11-27 20:35:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701117900000|2023-11-27 20:45:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1701118200000|2023-11-27 20:50:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1701118500000|2023-11-27 20:55:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1701118800000|2023-11-27 21:00:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701119100000|2023-11-27 21:05:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701119700000|2023-11-27 21:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1701126000000|2023-11-27 23:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1701130500000|2023-11-28 00:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1701131400000|2023-11-28 00:30:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1701131700000|2023-11-28 00:35:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1701132000000|2023-11-28 00:40:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1701132300000|2023-11-28 00:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1701133200000|2023-11-28 01:00:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1701134400000|2023-11-28 01:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1701135000000|2023-11-28 01:30:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1701135900000|2023-11-28 01:45:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1701136200000|2023-11-28 01:50:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1701141300000|2023-11-28 03:15:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1701141600000|2023-11-28 03:20:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1701144300000|2023-11-28 04:05:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1701151200000|2023-11-28 06:00:00|1.79|0.49|1.79|0.49|1.79|0.49|1.79|0.49|0
1701151800000|2023-11-28 06:10:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701152100000|2023-11-28 06:15:00|1.79|0.49|1.79|0.49|1.79|0.49|1.79|0.49|0
1701153900000|2023-11-28 06:45:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1701154500000|2023-11-28 06:55:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701154800000|2023-11-28 07:00:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701155400000|2023-11-28 07:10:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1701155700000|2023-11-28 07:15:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1701156000000|2023-11-28 07:20:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1701156300000|2023-11-28 07:25:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701156600000|2023-11-28 07:30:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701156900000|2023-11-28 07:35:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701158400000|2023-11-28 08:00:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701158700000|2023-11-28 08:05:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701159000000|2023-11-28 08:10:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1701159300000|2023-11-28 08:15:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701160200000|2023-11-28 08:30:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701160500000|2023-11-28 08:35:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701160800000|2023-11-28 08:40:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1701161100000|2023-11-28 08:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1701161400000|2023-11-28 08:50:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1701161700000|2023-11-28 08:55:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701162000000|2023-11-28 09:00:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1701162300000|2023-11-28 09:05:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1701162600000|2023-11-28 09:10:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1701162900000|2023-11-28 09:15:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1701163200000|2023-11-28 09:20:00|1.81|0.51|1.79|0.49|1.82|0.52|1.78|0.48|0
1701163500000|2023-11-28 09:25:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701164100000|2023-11-28 09:35:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701164400000|2023-11-28 09:40:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701164700000|2023-11-28 09:45:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701165000000|2023-11-28 09:50:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701165300000|2023-11-28 09:55:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701167100000|2023-11-28 10:25:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701167400000|2023-11-28 10:30:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701168300000|2023-11-28 10:45:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701168600000|2023-11-28 10:50:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701171300000|2023-11-28 11:35:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701171600000|2023-11-28 11:40:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1701171900000|2023-11-28 11:45:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701172200000|2023-11-28 11:50:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701172800000|2023-11-28 12:00:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701173100000|2023-11-28 12:05:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701173400000|2023-11-28 12:10:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1701174600000|2023-11-28 12:30:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1701175800000|2023-11-28 12:50:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1701176700000|2023-11-28 13:05:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1701177000000|2023-11-28 13:10:00|1.76|0.46|1.79|0.49|1.79|0.49|1.76|0.46|0
1701177600000|2023-11-28 13:20:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701177900000|2023-11-28 13:25:00|1.77|0.47|1.78|0.48|1.78|0.48|1.77|0.47|0
1701178200000|2023-11-28 13:30:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701178500000|2023-11-28 13:35:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701178800000|2023-11-28 13:40:00|1.77|0.47|1.77|0.47|1.77|0.47|1.77|0.47|0
1701179100000|2023-11-28 13:45:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701179400000|2023-11-28 13:50:00|1.77|0.47|1.78|0.48|1.78|0.48|1.77|0.47|0
1701179700000|2023-11-28 13:55:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701180000000|2023-11-28 14:00:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701180300000|2023-11-28 14:05:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701180600000|2023-11-28 14:10:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701180900000|2023-11-28 14:15:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701181200000|2023-11-28 14:20:00|1.77|0.47|1.77|0.47|1.77|0.47|1.77|0.47|0
1701181800000|2023-11-28 14:30:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701182100000|2023-11-28 14:35:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701182400000|2023-11-28 14:40:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701182700000|2023-11-28 14:45:00|1.77|0.47|1.79|0.49|1.81|0.51|1.77|0.47|0
1701183000000|2023-11-28 14:50:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701183600000|2023-11-28 15:00:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1701184200000|2023-11-28 15:10:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701184500000|2023-11-28 15:15:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701185100000|2023-11-28 15:25:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1701185400000|2023-11-28 15:30:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1701185700000|2023-11-28 15:35:00|1.79|0.49|1.77|0.47|1.79|0.49|1.77|0.47|0
1701186000000|2023-11-28 15:40:00|1.76|0.46|1.75|0.45|1.77|0.47|1.75|0.45|0
1701186300000|2023-11-28 15:45:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701186600000|2023-11-28 15:50:00|1.75|0.45|1.78|0.48|1.79|0.49|1.75|0.45|0
1701186900000|2023-11-28 15:55:00|1.77|0.47|1.77|0.47|1.77|0.47|1.77|0.47|0
1701187200000|2023-11-28 16:00:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701187800000|2023-11-28 16:10:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701188400000|2023-11-28 16:20:00|1.76|0.46|1.76|0.46|1.77|0.47|1.76|0.46|0
1701188700000|2023-11-28 16:25:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701189000000|2023-11-28 16:30:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701189600000|2023-11-28 16:40:00|1.77|0.47|1.77|0.47|1.77|0.47|1.77|0.47|0
1701189900000|2023-11-28 16:45:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701190200000|2023-11-28 16:50:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701190500000|2023-11-28 16:55:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701190800000|2023-11-28 17:00:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701191100000|2023-11-28 17:05:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701191700000|2023-11-28 17:15:00|1.79|0.49|1.79|0.49|1.79|0.49|1.79|0.49|0
1701192600000|2023-11-28 17:30:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1701192900000|2023-11-28 17:35:00|1.79|0.49|1.77|0.47|1.8|0.5|1.76|0.46|0
1701193500000|2023-11-28 17:45:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701193800000|2023-11-28 17:50:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701194100000|2023-11-28 17:55:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701194400000|2023-11-28 18:00:00|1.78|0.48|1.79|0.49|1.81|0.51|1.78|0.48|0
1701195000000|2023-11-28 18:10:00|1.8|0.5|1.8|0.5|1.8|0.5|1.79|0.49|0
1701195300000|2023-11-28 18:15:00|1.76|0.46|1.8|0.5|1.8|0.5|1.76|0.46|0
1701195600000|2023-11-28 18:20:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1701195900000|2023-11-28 18:25:00|1.79|0.49|1.79|0.49|1.79|0.49|1.79|0.49|0
1701196200000|2023-11-28 18:30:00|1.78|0.48|1.79|0.49|1.79|0.49|1.78|0.48|0
1701196500000|2023-11-28 18:35:00|1.78|0.48|1.79|0.49|1.79|0.49|1.78|0.48|0
1701196800000|2023-11-28 18:40:00|1.78|0.48|1.79|0.49|1.79|0.49|1.78|0.48|0
1701197100000|2023-11-28 18:45:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701197700000|2023-11-28 18:55:00|1.79|0.49|1.79|0.49|1.79|0.49|1.78|0.48|0
1701198600000|2023-11-28 19:10:00|1.78|0.48|1.79|0.49|1.79|0.49|1.78|0.48|0
1701199200000|2023-11-28 19:20:00|1.78|0.48|1.79|0.49|1.8|0.5|1.78|0.48|0
1701199800000|2023-11-28 19:30:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701200100000|2023-11-28 19:35:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1701200400000|2023-11-28 19:40:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1701201000000|2023-11-28 19:50:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701201300000|2023-11-28 19:55:00|1.78|0.48|1.78|0.48|1.78|0.48|1.77|0.47|0
1701202200000|2023-11-28 20:10:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1701202500000|2023-11-28 20:15:00|1.79|0.49|1.76|0.46|1.79|0.49|1.76|0.46|0
1701202800000|2023-11-28 20:20:00|1.77|0.47|1.77|0.47|1.78|0.48|1.76|0.46|0
1701203100000|2023-11-28 20:25:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701203400000|2023-11-28 20:30:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701203700000|2023-11-28 20:35:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701204000000|2023-11-28 20:40:00|1.76|0.46|1.76|0.46|1.77|0.47|1.76|0.46|0
1701204300000|2023-11-28 20:45:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701204600000|2023-11-28 20:50:00|1.76|0.46|1.76|0.46|1.76|0.46|1.76|0.46|0
1701204900000|2023-11-28 20:55:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1701206100000|2023-11-28 21:15:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1701206400000|2023-11-28 21:20:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1701207000000|2023-11-28 21:30:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1701207300000|2023-11-28 21:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1701207600000|2023-11-28 21:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1701207900000|2023-11-28 21:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1701208200000|2023-11-28 21:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1701210600000|2023-11-28 22:30:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1701210900000|2023-11-28 22:35:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1701212400000|2023-11-28 23:00:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1701213000000|2023-11-28 23:10:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1701213300000|2023-11-28 23:15:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1701219000000|2023-11-29 00:50:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1701219600000|2023-11-29 01:00:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1701219900000|2023-11-29 01:05:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1701221100000|2023-11-29 01:25:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1701221400000|2023-11-29 01:30:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701223200000|2023-11-29 02:00:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701225300000|2023-11-29 02:35:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701225600000|2023-11-29 02:40:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701225900000|2023-11-29 02:45:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1701226500000|2023-11-29 02:55:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701226800000|2023-11-29 03:00:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701227100000|2023-11-29 03:05:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701228600000|2023-11-29 03:30:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701234600000|2023-11-29 05:10:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1701237300000|2023-11-29 05:55:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1701239400000|2023-11-29 06:30:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1701241500000|2023-11-29 07:05:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701243600000|2023-11-29 07:40:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701243900000|2023-11-29 07:45:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701244200000|2023-11-29 07:50:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1701246900000|2023-11-29 08:35:00|1.74|0.44|1.74|0.44|1.74|0.44|1.74|0.44|0
1701247200000|2023-11-29 08:40:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701247500000|2023-11-29 08:45:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701249300000|2023-11-29 09:15:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701249900000|2023-11-29 09:25:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1701250200000|2023-11-29 09:30:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701251100000|2023-11-29 09:45:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701252900000|2023-11-29 10:15:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701253800000|2023-11-29 10:30:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701254700000|2023-11-29 10:45:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701258600000|2023-11-29 11:50:00|1.71|0.41|1.71|0.41|1.72|0.42|1.71|0.41|0
1701259500000|2023-11-29 12:05:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1701259800000|2023-11-29 12:10:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1701261000000|2023-11-29 12:30:00|1.7|0.4|1.71|0.41|1.71|0.41|1.7|0.4|0
1701261300000|2023-11-29 12:35:00|1.7|0.4|1.71|0.41|1.71|0.41|1.7|0.4|0
1701262500000|2023-11-29 12:55:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1701263100000|2023-11-29 13:05:00|1.77|0.47|1.74|0.44|1.77|0.47|1.74|0.44|0
1701264600000|2023-11-29 13:30:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701264900000|2023-11-29 13:35:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701265200000|2023-11-29 13:40:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701265800000|2023-11-29 13:50:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701266400000|2023-11-29 14:00:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701266700000|2023-11-29 14:05:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701267300000|2023-11-29 14:15:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701267900000|2023-11-29 14:25:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701268200000|2023-11-29 14:30:00|1.72|0.42|1.71|0.41|1.73|0.43|1.71|0.41|0
1701268500000|2023-11-29 14:35:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701268800000|2023-11-29 14:40:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701269100000|2023-11-29 14:45:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701269400000|2023-11-29 14:50:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701269700000|2023-11-29 14:55:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701270000000|2023-11-29 15:00:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701270300000|2023-11-29 15:05:00|1.74|0.44|1.76|0.46|1.76|0.46|1.72|0.42|0
1701270600000|2023-11-29 15:10:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1701270900000|2023-11-29 15:15:00|1.77|0.47|1.77|0.47|1.77|0.47|1.76|0.46|0
1701271200000|2023-11-29 15:20:00|1.76|0.46|1.78|0.48|1.78|0.48|1.76|0.46|0
1701271500000|2023-11-29 15:25:00|1.77|0.47|1.77|0.47|1.78|0.48|1.77|0.47|0
1701271800000|2023-11-29 15:30:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701272400000|2023-11-29 15:40:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701273000000|2023-11-29 15:50:00|1.76|0.46|1.76|0.46|1.76|0.46|1.76|0.46|0
1701273600000|2023-11-29 16:00:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1701273900000|2023-11-29 16:05:00|1.77|0.47|1.78|0.48|1.78|0.48|1.77|0.47|0
1701274200000|2023-11-29 16:10:00|1.79|0.49|1.79|0.49|1.79|0.49|1.78|0.48|0
1701274500000|2023-11-29 16:15:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1701274800000|2023-11-29 16:20:00|1.8|0.5|1.76|0.46|1.8|0.5|1.72|0.42|0
1701275100000|2023-11-29 16:25:00|1.77|0.47|1.77|0.47|1.77|0.47|1.77|0.47|0
1701275400000|2023-11-29 16:30:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1701275700000|2023-11-29 16:35:00|1.76|0.46|1.76|0.46|1.76|0.46|1.76|0.46|0
1701276000000|2023-11-29 16:40:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701276300000|2023-11-29 16:45:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701276600000|2023-11-29 16:50:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701277800000|2023-11-29 17:10:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701278700000|2023-11-29 17:25:00|1.78|0.48|1.74|0.44|1.78|0.48|1.74|0.44|0
1701279000000|2023-11-29 17:30:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701281100000|2023-11-29 18:05:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701281400000|2023-11-29 18:10:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1701282300000|2023-11-29 18:25:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701282600000|2023-11-29 18:30:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701282900000|2023-11-29 18:35:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701283200000|2023-11-29 18:40:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701283500000|2023-11-29 18:45:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701284400000|2023-11-29 19:00:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701284700000|2023-11-29 19:05:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701285900000|2023-11-29 19:25:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701286200000|2023-11-29 19:30:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1701286500000|2023-11-29 19:35:00|1.77|0.47|1.76|0.46|1.78|0.48|1.74|0.44|0
1701286800000|2023-11-29 19:40:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701287100000|2023-11-29 19:45:00|1.75|0.45|1.76|0.46|1.77|0.47|1.75|0.45|0
1701288600000|2023-11-29 20:10:00|1.77|0.47|1.77|0.47|1.77|0.47|1.76|0.46|0
1701288900000|2023-11-29 20:15:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701289500000|2023-11-29 20:25:00|1.77|0.47|1.77|0.47|1.77|0.47|1.76|0.46|0
1701289800000|2023-11-29 20:30:00|1.76|0.46|1.75|0.45|1.77|0.47|1.73|0.43|0
1701290400000|2023-11-29 20:40:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701290700000|2023-11-29 20:45:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701291000000|2023-11-29 20:50:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701291300000|2023-11-29 20:55:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701291600000|2023-11-29 21:00:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701292500000|2023-11-29 21:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1701304800000|2023-11-30 00:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1701305100000|2023-11-30 00:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1701305400000|2023-11-30 00:50:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1701305700000|2023-11-30 00:55:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1701307200000|2023-11-30 01:20:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1701307500000|2023-11-30 01:25:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1701307800000|2023-11-30 01:30:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701308700000|2023-11-30 01:45:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701309000000|2023-11-30 01:50:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701309300000|2023-11-30 01:55:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701309600000|2023-11-30 02:00:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701312300000|2023-11-30 02:45:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701312600000|2023-11-30 02:50:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701313200000|2023-11-30 03:00:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701313800000|2023-11-30 03:10:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701315300000|2023-11-30 03:35:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701321000000|2023-11-30 05:10:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701321600000|2023-11-30 05:20:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701321900000|2023-11-30 05:25:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701322500000|2023-11-30 05:35:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701322800000|2023-11-30 05:40:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701323100000|2023-11-30 05:45:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701323400000|2023-11-30 05:50:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701330000000|2023-11-30 07:40:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701330300000|2023-11-30 07:45:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701331500000|2023-11-30 08:05:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701332700000|2023-11-30 08:25:00|1.77|0.47|1.75|0.45|1.77|0.47|1.75|0.45|0
1701333000000|2023-11-30 08:30:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701333300000|2023-11-30 08:35:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701333600000|2023-11-30 08:40:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701333900000|2023-11-30 08:45:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701334200000|2023-11-30 08:50:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701334500000|2023-11-30 08:55:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701335100000|2023-11-30 09:05:00|1.74|0.44|1.74|0.44|1.74|0.44|1.74|0.44|0
1701336600000|2023-11-30 09:30:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701338400000|2023-11-30 10:00:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701339000000|2023-11-30 10:10:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701339300000|2023-11-30 10:15:00|1.74|0.44|1.74|0.44|1.74|0.44|1.74|0.44|0
1701339600000|2023-11-30 10:20:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701339900000|2023-11-30 10:25:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701341400000|2023-11-30 10:50:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701345900000|2023-11-30 12:05:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701346500000|2023-11-30 12:15:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701346800000|2023-11-30 12:20:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701347700000|2023-11-30 12:35:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1701348000000|2023-11-30 12:40:00|1.71|0.41|1.71|0.41|1.72|0.42|1.71|0.41|0
1701348300000|2023-11-30 12:45:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701348600000|2023-11-30 12:50:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701348900000|2023-11-30 12:55:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701349200000|2023-11-30 13:00:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1701349500000|2023-11-30 13:05:00|1.71|0.41|1.71|0.41|1.72|0.42|1.71|0.41|0
1701350100000|2023-11-30 13:15:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1701350400000|2023-11-30 13:20:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701350700000|2023-11-30 13:25:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701351000000|2023-11-30 13:30:00|1.73|0.43|1.73|0.43|1.73|0.43|1.72|0.42|0
1701351300000|2023-11-30 13:35:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701351600000|2023-11-30 13:40:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701351900000|2023-11-30 13:45:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1701352200000|2023-11-30 13:50:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1701352500000|2023-11-30 13:55:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701352800000|2023-11-30 14:00:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701353100000|2023-11-30 14:05:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701353700000|2023-11-30 14:15:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701354300000|2023-11-30 14:25:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701354600000|2023-11-30 14:30:00|1.74|0.44|1.75|0.45|1.76|0.46|1.74|0.44|0
1701354900000|2023-11-30 14:35:00|1.76|0.46|1.77|0.47|1.77|0.47|1.75|0.45|0
1701355200000|2023-11-30 14:40:00|1.76|0.46|1.77|0.47|1.78|0.48|1.76|0.46|0
1701355500000|2023-11-30 14:45:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1701355800000|2023-11-30 14:50:00|1.76|0.46|1.72|0.42|1.76|0.46|1.7|0.4|0
1701356100000|2023-11-30 14:55:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1701356400000|2023-11-30 15:00:00|1.71|0.41|1.74|0.44|1.74|0.44|1.71|0.41|0
1701356700000|2023-11-30 15:05:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701357000000|2023-11-30 15:10:00|1.74|0.44|1.71|0.41|1.74|0.44|1.71|0.41|0
1701357300000|2023-11-30 15:15:00|1.72|0.42|1.72|0.42|1.72|0.42|1.71|0.41|0
1701357600000|2023-11-30 15:20:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1701357900000|2023-11-30 15:25:00|1.71|0.41|1.73|0.43|1.73|0.43|1.71|0.41|0
1701358200000|2023-11-30 15:30:00|1.72|0.42|1.71|0.41|1.73|0.43|1.71|0.41|0
1701358500000|2023-11-30 15:35:00|1.72|0.42|1.74|0.44|1.74|0.44|1.72|0.42|0
1701358800000|2023-11-30 15:40:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701359100000|2023-11-30 15:45:00|1.74|0.44|1.74|0.44|1.75|0.45|1.73|0.43|0
1701359400000|2023-11-30 15:50:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701359700000|2023-11-30 15:55:00|1.73|0.43|1.72|0.42|1.74|0.44|1.72|0.42|0
1701360000000|2023-11-30 16:00:00|1.71|0.41|1.73|0.43|1.73|0.43|1.71|0.41|0
1701360300000|2023-11-30 16:05:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701360600000|2023-11-30 16:10:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1701360900000|2023-11-30 16:15:00|1.73|0.43|1.73|0.43|1.73|0.43|1.72|0.42|0
1701361200000|2023-11-30 16:20:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701361500000|2023-11-30 16:25:00|1.72|0.42|1.73|0.43|1.74|0.44|1.72|0.42|0
1701361800000|2023-11-30 16:30:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701362700000|2023-11-30 16:45:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701363000000|2023-11-30 16:50:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701363300000|2023-11-30 16:55:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1701363600000|2023-11-30 17:00:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701363900000|2023-11-30 17:05:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701364200000|2023-11-30 17:10:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701364500000|2023-11-30 17:15:00|1.75|0.45|1.75|0.45|1.75|0.45|1.71|0.41|0
1701364800000|2023-11-30 17:20:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1701365100000|2023-11-30 17:25:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701365400000|2023-11-30 17:30:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1701365700000|2023-11-30 17:35:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1701366000000|2023-11-30 17:40:00|1.74|0.44|1.74|0.44|1.75|0.45|1.74|0.44|0
1701366900000|2023-11-30 17:55:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701367200000|2023-11-30 18:00:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701367500000|2023-11-30 18:05:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701368100000|2023-11-30 18:15:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701368400000|2023-11-30 18:20:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701368700000|2023-11-30 18:25:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1701369000000|2023-11-30 18:30:00|1.76|0.46|1.74|0.44|1.76|0.46|1.74|0.44|0
1701369300000|2023-11-30 18:35:00|1.75|0.45|1.74|0.44|1.75|0.45|1.74|0.44|0
1701369600000|2023-11-30 18:40:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1701370200000|2023-11-30 18:50:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1701370500000|2023-11-30 18:55:00|1.74|0.44|1.74|0.44|1.74|0.44|1.74|0.44|0
1701371400000|2023-11-30 19:10:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701372600000|2023-11-30 19:30:00|1.74|0.44|1.73|0.43|1.74|0.44|1.73|0.43|0
1701372900000|2023-11-30 19:35:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701373200000|2023-11-30 19:40:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1701373500000|2023-11-30 19:45:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1701373800000|2023-11-30 19:50:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701374100000|2023-11-30 19:55:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1701374400000|2023-11-30 20:00:00|1.72|0.42|1.72|0.42|1.72|0.42|1.71|0.41|0
1701374700000|2023-11-30 20:05:00|1.73|0.43|1.73|0.43|1.73|0.43|1.72|0.42|0
1701375000000|2023-11-30 20:10:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701375600000|2023-11-30 20:20:00|1.74|0.44|1.74|0.44|1.74|0.44|1.73|0.43|0
1701375900000|2023-11-30 20:25:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1701376200000|2023-11-30 20:30:00|1.73|0.43|1.73|0.43|1.74|0.44|1.73|0.43|0
1701376500000|2023-11-30 20:35:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1701376800000|2023-11-30 20:40:00|1.72|0.42|1.7|0.4|1.72|0.42|1.7|0.4|0
1701377100000|2023-11-30 20:45:00|1.71|0.41|1.71|0.41|1.71|0.41|1.7|0.4|0
1701377400000|2023-11-30 20:50:00|1.7|0.4|1.72|0.42|1.75|0.45|1.69|0.39|0
1701377700000|2023-11-30 20:55:00|1.71|0.41|1.71|0.41|1.72|0.42|1.7|0.4|0
1701378000000|2023-11-30 21:00:00|1.75|0.45|1.73|0.43|1.75|0.45|1.73|0.43|0
1701378900000|2023-11-30 21:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1701380700000|2023-11-30 21:45:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1701381000000|2023-11-30 21:50:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1701381300000|2023-11-30 21:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1701382200000|2023-11-30 22:10:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1701383700000|2023-11-30 22:35:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1701384900000|2023-11-30 22:55:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1701385200000|2023-11-30 23:00:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1701392400000|2023-12-01 01:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1701394200000|2023-12-01 01:30:00|1.73|0.43|1.71|0.41|1.73|0.43|1.71|0.41|0
1701394500000|2023-12-01 01:35:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1701394800000|2023-12-01 01:40:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1701395100000|2023-12-01 01:45:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1701395400000|2023-12-01 01:50:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1701395700000|2023-12-01 01:55:00|1.71|0.41|1.71|0.41|1.71|0.41|1.7|0.4|0
1701396000000|2023-12-01 02:00:00|1.7|0.4|1.7|0.4|1.71|0.41|1.7|0.4|0
1701397800000|2023-12-01 02:30:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1701398100000|2023-12-01 02:35:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1701398700000|2023-12-01 02:45:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1701408600000|2023-12-01 05:30:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1701408900000|2023-12-01 05:35:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1701412200000|2023-12-01 06:30:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1701412800000|2023-12-01 06:40:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1701413100000|2023-12-01 06:45:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1701413400000|2023-12-01 06:50:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1701414000000|2023-12-01 07:00:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1701417600000|2023-12-01 08:00:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1701417900000|2023-12-01 08:05:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1701418200000|2023-12-01 08:10:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1701418500000|2023-12-01 08:15:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1701419700000|2023-12-01 08:35:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701420000000|2023-12-01 08:40:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701420300000|2023-12-01 08:45:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1701420900000|2023-12-01 08:55:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1701421200000|2023-12-01 09:00:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1701421500000|2023-12-01 09:05:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1701421800000|2023-12-01 09:10:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1701422100000|2023-12-01 09:15:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1701422700000|2023-12-01 09:25:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1701424500000|2023-12-01 09:55:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1701428100000|2023-12-01 10:55:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1701428400000|2023-12-01 11:00:00|1.69|0.39|1.68|0.38|1.7|0.4|1.68|0.38|0
1701428700000|2023-12-01 11:05:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1701429000000|2023-12-01 11:10:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1701430800000|2023-12-01 11:40:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1701431100000|2023-12-01 11:45:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1701431400000|2023-12-01 11:50:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1701431700000|2023-12-01 11:55:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1701432000000|2023-12-01 12:00:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1701432600000|2023-12-01 12:10:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1701432900000|2023-12-01 12:15:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1701433500000|2023-12-01 12:25:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701434700000|2023-12-01 12:45:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1701436500000|2023-12-01 13:15:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1701436800000|2023-12-01 13:20:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701437400000|2023-12-01 13:30:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701438000000|2023-12-01 13:40:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701438300000|2023-12-01 13:45:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1701438900000|2023-12-01 13:55:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1701440700000|2023-12-01 14:25:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701441000000|2023-12-01 14:30:00|1.68|0.38|1.68|0.38|1.69|0.39|1.67|0.37|0
1701441300000|2023-12-01 14:35:00|1.69|0.39|1.67|0.37|1.69|0.39|1.67|0.37|0
1701441600000|2023-12-01 14:40:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701441900000|2023-12-01 14:45:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701442200000|2023-12-01 14:50:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1701442500000|2023-12-01 14:55:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1701442800000|2023-12-01 15:00:00|1.65|0.35|1.66|0.36|1.67|0.37|1.65|0.35|0
1701443100000|2023-12-01 15:05:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1701443400000|2023-12-01 15:10:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1701443700000|2023-12-01 15:15:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701444000000|2023-12-01 15:20:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1701444300000|2023-12-01 15:25:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1701444600000|2023-12-01 15:30:00|1.68|0.38|1.68|0.38|1.69|0.39|1.67|0.37|0
1701444900000|2023-12-01 15:35:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1701445200000|2023-12-01 15:40:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1701445800000|2023-12-01 15:50:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701446400000|2023-12-01 16:00:00|1.68|0.38|1.65|0.35|1.69|0.39|1.65|0.35|0
1701446700000|2023-12-01 16:05:00|1.66|0.36|1.65|0.35|1.67|0.37|1.65|0.35|0
1701447000000|2023-12-01 16:10:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701447300000|2023-12-01 16:15:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1701447600000|2023-12-01 16:20:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1701447900000|2023-12-01 16:25:00|1.63|0.33|1.63|0.33|1.64|0.34|1.62|0.32|0
1701448200000|2023-12-01 16:30:00|1.64|0.34|1.62|0.32|1.64|0.34|1.62|0.32|0
1701448500000|2023-12-01 16:35:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701448800000|2023-12-01 16:40:00|1.62|0.32|1.65|0.35|1.68|0.38|1.61|0.31|0
1701449100000|2023-12-01 16:45:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1701449400000|2023-12-01 16:50:00|1.66|0.36|1.64|0.34|1.66|0.36|1.64|0.34|0
1701449700000|2023-12-01 16:55:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1701450000000|2023-12-01 17:00:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1701450300000|2023-12-01 17:05:00|1.65|0.35|1.64|0.34|1.65|0.35|1.63|0.33|0
1701450600000|2023-12-01 17:10:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1701450900000|2023-12-01 17:15:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1701451200000|2023-12-01 17:20:00|1.67|0.37|1.66|0.36|1.67|0.37|1.65|0.35|0
1701451500000|2023-12-01 17:25:00|1.65|0.35|1.67|0.37|1.69|0.39|1.65|0.35|0
1701451800000|2023-12-01 17:30:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701452100000|2023-12-01 17:35:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1701452400000|2023-12-01 17:40:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1701452700000|2023-12-01 17:45:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1701453600000|2023-12-01 18:00:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1701454200000|2023-12-01 18:10:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701454500000|2023-12-01 18:15:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1701454800000|2023-12-01 18:20:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1701455100000|2023-12-01 18:25:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701455400000|2023-12-01 18:30:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1701455700000|2023-12-01 18:35:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1701456000000|2023-12-01 18:40:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1701456300000|2023-12-01 18:45:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1701456600000|2023-12-01 18:50:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1701456900000|2023-12-01 18:55:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1701457200000|2023-12-01 19:00:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1701457500000|2023-12-01 19:05:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1701457800000|2023-12-01 19:10:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701458400000|2023-12-01 19:20:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701459000000|2023-12-01 19:30:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1701459300000|2023-12-01 19:35:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1701459600000|2023-12-01 19:40:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1701459900000|2023-12-01 19:45:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1701460200000|2023-12-01 19:50:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1701461100000|2023-12-01 20:05:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1701461400000|2023-12-01 20:10:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1701461700000|2023-12-01 20:15:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1701462300000|2023-12-01 20:25:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1701463800000|2023-12-01 20:50:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1701464100000|2023-12-01 20:55:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1701464400000|2023-12-01 21:00:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1701464700000|2023-12-01 21:05:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701465000000|2023-12-01 21:10:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701654300000|2023-12-04 01:45:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1701663300000|2023-12-04 04:15:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701666000000|2023-12-04 05:00:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1701666300000|2023-12-04 05:05:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701666600000|2023-12-04 05:10:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701667200000|2023-12-04 05:20:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701667500000|2023-12-04 05:25:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701667800000|2023-12-04 05:30:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701668100000|2023-12-04 05:35:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701668400000|2023-12-04 05:40:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1701669300000|2023-12-04 05:55:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701669600000|2023-12-04 06:00:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701669900000|2023-12-04 06:05:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701671100000|2023-12-04 06:25:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701671400000|2023-12-04 06:30:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701671700000|2023-12-04 06:35:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701672000000|2023-12-04 06:40:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1701672300000|2023-12-04 06:45:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701672600000|2023-12-04 06:50:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701672900000|2023-12-04 06:55:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701673200000|2023-12-04 07:00:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1701676200000|2023-12-04 07:50:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701676800000|2023-12-04 08:00:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701677100000|2023-12-04 08:05:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701677400000|2023-12-04 08:10:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1701678300000|2023-12-04 08:25:00|1.62|0.32|1.63|0.33|1.63|0.33|1.62|0.32|0
1701678600000|2023-12-04 08:30:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1701679500000|2023-12-04 08:45:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1701679800000|2023-12-04 08:50:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1701680100000|2023-12-04 08:55:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701680400000|2023-12-04 09:00:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701680700000|2023-12-04 09:05:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701681900000|2023-12-04 09:25:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1701682200000|2023-12-04 09:30:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1701682500000|2023-12-04 09:35:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701682800000|2023-12-04 09:40:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1701686400000|2023-12-04 10:40:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1701690000000|2023-12-04 11:40:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1701690300000|2023-12-04 11:45:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1701690600000|2023-12-04 11:50:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1701690900000|2023-12-04 11:55:00|1.6|0.3|1.6|0.3|1.6|0.3|1.6|0.3|0
1701693000000|2023-12-04 12:30:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701693300000|2023-12-04 12:35:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701693600000|2023-12-04 12:40:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701694800000|2023-12-04 13:00:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701695100000|2023-12-04 13:05:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701695400000|2023-12-04 13:10:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701695700000|2023-12-04 13:15:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701696000000|2023-12-04 13:20:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701696300000|2023-12-04 13:25:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701696900000|2023-12-04 13:35:00|1.6|0.3|1.6|0.3|1.6|0.3|1.6|0.3|0
1701697500000|2023-12-04 13:45:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701698400000|2023-12-04 14:00:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701698700000|2023-12-04 14:05:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1701699000000|2023-12-04 14:10:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1701699300000|2023-12-04 14:15:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1701699600000|2023-12-04 14:20:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701699900000|2023-12-04 14:25:00|1.62|0.32|1.62|0.32|1.63|0.33|1.62|0.32|0
1701700200000|2023-12-04 14:30:00|1.61|0.31|1.6|0.3|1.62|0.32|1.6|0.3|0
1701700500000|2023-12-04 14:35:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1701700800000|2023-12-04 14:40:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1701701100000|2023-12-04 14:45:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1701701400000|2023-12-04 14:50:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701701700000|2023-12-04 14:55:00|1.59|0.29|1.62|0.32|1.62|0.32|1.59|0.29|0
1701702000000|2023-12-04 15:00:00|1.63|0.33|1.62|0.32|1.63|0.33|1.62|0.32|0
1701702300000|2023-12-04 15:05:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1701702600000|2023-12-04 15:10:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1701702900000|2023-12-04 15:15:00|1.63|0.33|1.63|0.33|1.63|0.33|1.62|0.32|0
1701703200000|2023-12-04 15:20:00|1.62|0.32|1.65|0.35|1.65|0.35|1.62|0.32|0
1701703500000|2023-12-04 15:25:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1701703800000|2023-12-04 15:30:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1701704100000|2023-12-04 15:35:00|1.58|0.28|1.62|0.32|1.62|0.32|1.58|0.28|0
1701704700000|2023-12-04 15:45:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1701705000000|2023-12-04 15:50:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1701705300000|2023-12-04 15:55:00|1.62|0.32|1.62|0.32|1.63|0.33|1.62|0.32|0
1701705600000|2023-12-04 16:00:00|1.63|0.33|1.62|0.32|1.63|0.33|1.62|0.32|0
1701706200000|2023-12-04 16:10:00|1.63|0.33|1.62|0.32|1.63|0.33|1.62|0.32|0
1701706500000|2023-12-04 16:15:00|1.61|0.31|1.61|0.31|1.62|0.32|1.61|0.31|0
1701706800000|2023-12-04 16:20:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1701707100000|2023-12-04 16:25:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1701707400000|2023-12-04 16:30:00|1.63|0.33|1.61|0.31|1.63|0.33|1.61|0.31|0
1701708000000|2023-12-04 16:40:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1701708300000|2023-12-04 16:45:00|1.6|0.3|1.6|0.3|1.6|0.3|1.6|0.3|0
1701708600000|2023-12-04 16:50:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1701708900000|2023-12-04 16:55:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701709200000|2023-12-04 17:00:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701709500000|2023-12-04 17:05:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1701709800000|2023-12-04 17:10:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701710700000|2023-12-04 17:25:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1701711000000|2023-12-04 17:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701711300000|2023-12-04 17:35:00|1.58|0.28|1.59|0.29|1.61|0.31|1.57|0.27|0
1701711600000|2023-12-04 17:40:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701711900000|2023-12-04 17:45:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701712200000|2023-12-04 17:50:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701712500000|2023-12-04 17:55:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1701712800000|2023-12-04 18:00:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701714000000|2023-12-04 18:20:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701714900000|2023-12-04 18:35:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1701715200000|2023-12-04 18:40:00|1.6|0.3|1.6|0.3|1.6|0.3|1.6|0.3|0
1701715500000|2023-12-04 18:45:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1701715800000|2023-12-04 18:50:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1701716100000|2023-12-04 18:55:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1701716400000|2023-12-04 19:00:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1701716700000|2023-12-04 19:05:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1701717000000|2023-12-04 19:10:00|1.61|0.31|1.6|0.3|1.61|0.31|1.59|0.29|0
1701717300000|2023-12-04 19:15:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1701717600000|2023-12-04 19:20:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701718200000|2023-12-04 19:30:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701718500000|2023-12-04 19:35:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701718800000|2023-12-04 19:40:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1701719100000|2023-12-04 19:45:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701719400000|2023-12-04 19:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701719700000|2023-12-04 19:55:00|1.58|0.28|1.58|0.28|1.59|0.29|1.57|0.27|0
1701720000000|2023-12-04 20:00:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1701721200000|2023-12-04 20:20:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1701721500000|2023-12-04 20:25:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701721800000|2023-12-04 20:30:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701722400000|2023-12-04 20:40:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701722700000|2023-12-04 20:45:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701723000000|2023-12-04 20:50:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701723300000|2023-12-04 20:55:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701723600000|2023-12-04 21:00:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701724500000|2023-12-04 21:15:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1701729300000|2023-12-04 22:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1701730800000|2023-12-04 23:00:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1701739800000|2023-12-05 01:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701740100000|2023-12-05 01:35:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701740400000|2023-12-05 01:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701746700000|2023-12-05 03:25:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1701747000000|2023-12-05 03:30:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1701748500000|2023-12-05 03:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701749100000|2023-12-05 04:05:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701749700000|2023-12-05 04:15:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701750000000|2023-12-05 04:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701750600000|2023-12-05 04:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1701754800000|2023-12-05 05:40:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1701755400000|2023-12-05 05:50:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1701755700000|2023-12-05 05:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701756900000|2023-12-05 06:15:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1701758100000|2023-12-05 06:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701758400000|2023-12-05 06:40:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701759900000|2023-12-05 07:05:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701760500000|2023-12-05 07:15:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1701760800000|2023-12-05 07:20:00|1.55|0.25|1.58|0.28|1.58|0.28|1.55|0.25|0
1701761700000|2023-12-05 07:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1701762000000|2023-12-05 07:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701762600000|2023-12-05 07:50:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701762900000|2023-12-05 07:55:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1701763200000|2023-12-05 08:00:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701763500000|2023-12-05 08:05:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701765900000|2023-12-05 08:45:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701766200000|2023-12-05 08:50:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1701766800000|2023-12-05 09:00:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701767100000|2023-12-05 09:05:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701767400000|2023-12-05 09:10:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701768900000|2023-12-05 09:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701769200000|2023-12-05 09:40:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701770400000|2023-12-05 10:00:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701770700000|2023-12-05 10:05:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701771000000|2023-12-05 10:10:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701771600000|2023-12-05 10:20:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1701771900000|2023-12-05 10:25:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1701772200000|2023-12-05 10:30:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1701772800000|2023-12-05 10:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1701773400000|2023-12-05 10:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701773700000|2023-12-05 10:55:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1701774000000|2023-12-05 11:00:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1701774300000|2023-12-05 11:05:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1701774900000|2023-12-05 11:15:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1701775800000|2023-12-05 11:30:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701776100000|2023-12-05 11:35:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701776400000|2023-12-05 11:40:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1701777000000|2023-12-05 11:50:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1701777600000|2023-12-05 12:00:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1701779700000|2023-12-05 12:35:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1701780000000|2023-12-05 12:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701780300000|2023-12-05 12:45:00|1.59|0.29|1.55|0.25|1.59|0.29|1.55|0.25|0
1701780600000|2023-12-05 12:50:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701780900000|2023-12-05 12:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701781200000|2023-12-05 13:00:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701781800000|2023-12-05 13:10:00|1.54|0.24|1.57|0.27|1.58|0.28|1.54|0.24|0
1701782100000|2023-12-05 13:15:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1701782400000|2023-12-05 13:20:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701782700000|2023-12-05 13:25:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701783300000|2023-12-05 13:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701783600000|2023-12-05 13:40:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701783900000|2023-12-05 13:45:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701784200000|2023-12-05 13:50:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701784500000|2023-12-05 13:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1701785400000|2023-12-05 14:10:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1701785700000|2023-12-05 14:15:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1701786300000|2023-12-05 14:25:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1701786600000|2023-12-05 14:30:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701786900000|2023-12-05 14:35:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701787200000|2023-12-05 14:40:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701787500000|2023-12-05 14:45:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701787800000|2023-12-05 14:50:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1701788100000|2023-12-05 14:55:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1701788400000|2023-12-05 15:00:00|1.53|0.23|1.53|0.23|1.57|0.27|1.53|0.23|0
1701788700000|2023-12-05 15:05:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1701789000000|2023-12-05 15:10:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1701789300000|2023-12-05 15:15:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1701789600000|2023-12-05 15:20:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1701789900000|2023-12-05 15:25:00|1.55|0.25|1.54|0.24|1.56|0.26|1.54|0.24|0
1701790200000|2023-12-05 15:30:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1701790500000|2023-12-05 15:35:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701790800000|2023-12-05 15:40:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1701791100000|2023-12-05 15:45:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1701791700000|2023-12-05 15:55:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701792000000|2023-12-05 16:00:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1701792300000|2023-12-05 16:05:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1701792600000|2023-12-05 16:10:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1701792900000|2023-12-05 16:15:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1701793200000|2023-12-05 16:20:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701793500000|2023-12-05 16:25:00|1.57|0.27|1.56|0.26|1.57|0.27|1.55|0.25|0
1701793800000|2023-12-05 16:30:00|1.55|0.25|1.54|0.24|1.55|0.25|1.53|0.23|0
1701794100000|2023-12-05 16:35:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701794400000|2023-12-05 16:40:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1701794700000|2023-12-05 16:45:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1701795000000|2023-12-05 16:50:00|1.55|0.25|1.56|0.26|1.56|0.26|1.54|0.24|0
1701795300000|2023-12-05 16:55:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701795600000|2023-12-05 17:00:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1701796800000|2023-12-05 17:20:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1701797100000|2023-12-05 17:25:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1701797400000|2023-12-05 17:30:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1701797700000|2023-12-05 17:35:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1701798000000|2023-12-05 17:40:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1701798300000|2023-12-05 17:45:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1701798900000|2023-12-05 17:55:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1701799200000|2023-12-05 18:00:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1701799500000|2023-12-05 18:05:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1701800400000|2023-12-05 18:20:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701800700000|2023-12-05 18:25:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1701801000000|2023-12-05 18:30:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1701801300000|2023-12-05 18:35:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1701801600000|2023-12-05 18:40:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701801900000|2023-12-05 18:45:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1701803100000|2023-12-05 19:05:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1701803400000|2023-12-05 19:10:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701804600000|2023-12-05 19:30:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1701805800000|2023-12-05 19:50:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701806400000|2023-12-05 20:00:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1701807000000|2023-12-05 20:10:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1701807300000|2023-12-05 20:15:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1701807600000|2023-12-05 20:20:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1701807900000|2023-12-05 20:25:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1701808800000|2023-12-05 20:40:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1701809100000|2023-12-05 20:45:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1701809400000|2023-12-05 20:50:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1701809700000|2023-12-05 20:55:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1701810000000|2023-12-05 21:00:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1701810300000|2023-12-05 21:05:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1701810600000|2023-12-05 21:10:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1701810900000|2023-12-05 21:15:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1701811200000|2023-12-05 21:20:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1701817500000|2023-12-05 23:05:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1701819300000|2023-12-05 23:35:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1701819600000|2023-12-05 23:40:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1701819900000|2023-12-05 23:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1701821400000|2023-12-06 00:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1701822900000|2023-12-06 00:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1701823500000|2023-12-06 00:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1701823800000|2023-12-06 00:50:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1701826200000|2023-12-06 01:30:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701827400000|2023-12-06 01:50:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701827700000|2023-12-06 01:55:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1701828300000|2023-12-06 02:05:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1701828600000|2023-12-06 02:10:00|1.47|0.17|1.48|0.18|1.52|0.22|1.47|0.17|0
1701831600000|2023-12-06 03:00:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1701831900000|2023-12-06 03:05:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701832200000|2023-12-06 03:10:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1701832500000|2023-12-06 03:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701832800000|2023-12-06 03:20:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1701845700000|2023-12-06 06:55:00|1.48|0.18|1.46|0.16|1.49|0.19|1.46|0.16|0
1701846000000|2023-12-06 07:00:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701847800000|2023-12-06 07:30:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1701848700000|2023-12-06 07:45:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1701849900000|2023-12-06 08:05:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701852000000|2023-12-06 08:40:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701854400000|2023-12-06 09:20:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701854700000|2023-12-06 09:25:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701855300000|2023-12-06 09:35:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1701855900000|2023-12-06 09:45:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701859200000|2023-12-06 10:40:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701859500000|2023-12-06 10:45:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701859800000|2023-12-06 10:50:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1701860700000|2023-12-06 11:05:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1701862200000|2023-12-06 11:30:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701862500000|2023-12-06 11:35:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701862800000|2023-12-06 11:40:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701864600000|2023-12-06 12:10:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1701864900000|2023-12-06 12:15:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1701865200000|2023-12-06 12:20:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1701865500000|2023-12-06 12:25:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1701868500000|2023-12-06 13:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701869100000|2023-12-06 13:25:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1701869400000|2023-12-06 13:30:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701869700000|2023-12-06 13:35:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701870600000|2023-12-06 13:50:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701870900000|2023-12-06 13:55:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1701872400000|2023-12-06 14:20:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1701872700000|2023-12-06 14:25:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1701873000000|2023-12-06 14:30:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1701873300000|2023-12-06 14:35:00|1.47|0.17|1.47|0.17|1.48|0.18|1.46|0.16|0
1701873600000|2023-12-06 14:40:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701873900000|2023-12-06 14:45:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701874800000|2023-12-06 15:00:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1701875100000|2023-12-06 15:05:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1701875700000|2023-12-06 15:15:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701876000000|2023-12-06 15:20:00|1.48|0.18|1.48|0.18|1.48|0.18|1.45|0.15|0
1701876300000|2023-12-06 15:25:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701876600000|2023-12-06 15:30:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1701877800000|2023-12-06 15:50:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701878100000|2023-12-06 15:55:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701878400000|2023-12-06 16:00:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701878700000|2023-12-06 16:05:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701879600000|2023-12-06 16:20:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701879900000|2023-12-06 16:25:00|1.45|0.15|1.46|0.16|1.47|0.17|1.45|0.15|0
1701880200000|2023-12-06 16:30:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701880500000|2023-12-06 16:35:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701881400000|2023-12-06 16:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701881700000|2023-12-06 16:55:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701882900000|2023-12-06 17:15:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701883200000|2023-12-06 17:20:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701884100000|2023-12-06 17:35:00|1.46|0.16|1.48|0.18|1.48|0.18|1.46|0.16|0
1701884400000|2023-12-06 17:40:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701884700000|2023-12-06 17:45:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1701885000000|2023-12-06 17:50:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1701885600000|2023-12-06 18:00:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701885900000|2023-12-06 18:05:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701886200000|2023-12-06 18:10:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1701887100000|2023-12-06 18:25:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701887400000|2023-12-06 18:30:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701887700000|2023-12-06 18:35:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701888300000|2023-12-06 18:45:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701888600000|2023-12-06 18:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701888900000|2023-12-06 18:55:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701889800000|2023-12-06 19:10:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701890100000|2023-12-06 19:15:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701890400000|2023-12-06 19:20:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1701890700000|2023-12-06 19:25:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1701892500000|2023-12-06 19:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701892800000|2023-12-06 20:00:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701893700000|2023-12-06 20:15:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1701894000000|2023-12-06 20:20:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1701894300000|2023-12-06 20:25:00|1.49|0.19|1.47|0.17|1.49|0.19|1.45|0.15|0
1701894600000|2023-12-06 20:30:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701895800000|2023-12-06 20:50:00|1.48|0.18|1.47|0.17|1.48|0.18|1.46|0.16|0
1701896100000|2023-12-06 20:55:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1701896400000|2023-12-06 21:00:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701896700000|2023-12-06 21:05:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701897300000|2023-12-06 21:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701898500000|2023-12-06 21:35:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1701898800000|2023-12-06 21:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701899100000|2023-12-06 21:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1701899400000|2023-12-06 21:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1701901800000|2023-12-06 22:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1701902400000|2023-12-06 22:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701903000000|2023-12-06 22:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1701903300000|2023-12-06 22:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701903600000|2023-12-06 23:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1701903900000|2023-12-06 23:05:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1701904200000|2023-12-06 23:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1701904500000|2023-12-06 23:15:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1701906600000|2023-12-06 23:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701906900000|2023-12-06 23:55:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1701908400000|2023-12-07 00:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1701908700000|2023-12-07 00:25:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1701909000000|2023-12-07 00:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1701912600000|2023-12-07 01:30:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701913800000|2023-12-07 01:50:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1701914100000|2023-12-07 01:55:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1701914400000|2023-12-07 02:00:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1701915000000|2023-12-07 02:10:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701916800000|2023-12-07 02:40:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701917100000|2023-12-07 02:45:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701918300000|2023-12-07 03:05:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701918600000|2023-12-07 03:10:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1701930000000|2023-12-07 06:20:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1701930300000|2023-12-07 06:25:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1701930600000|2023-12-07 06:30:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1701930900000|2023-12-07 06:35:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1701933000000|2023-12-07 07:10:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1701933300000|2023-12-07 07:15:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1701933900000|2023-12-07 07:25:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1701938700000|2023-12-07 08:45:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1701939000000|2023-12-07 08:50:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1701939600000|2023-12-07 09:00:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1701939900000|2023-12-07 09:05:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1701941100000|2023-12-07 09:25:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1701942600000|2023-12-07 09:50:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1701943200000|2023-12-07 10:00:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1701943800000|2023-12-07 10:10:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1701944100000|2023-12-07 10:15:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701944400000|2023-12-07 10:20:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1701944700000|2023-12-07 10:25:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1701946500000|2023-12-07 10:55:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701953100000|2023-12-07 12:45:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701953400000|2023-12-07 12:50:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1701955200000|2023-12-07 13:20:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701955800000|2023-12-07 13:30:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1701956100000|2023-12-07 13:35:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1701956400000|2023-12-07 13:40:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701957000000|2023-12-07 13:50:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701957300000|2023-12-07 13:55:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701957600000|2023-12-07 14:00:00|1.42|0.12|1.45|0.15|1.45|0.15|1.42|0.12|0
1701957900000|2023-12-07 14:05:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1701958200000|2023-12-07 14:10:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1701958800000|2023-12-07 14:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701959100000|2023-12-07 14:25:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1701959400000|2023-12-07 14:30:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1701959700000|2023-12-07 14:35:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1701960000000|2023-12-07 14:40:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1701960300000|2023-12-07 14:45:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1701960600000|2023-12-07 14:50:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1701960900000|2023-12-07 14:55:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1701961200000|2023-12-07 15:00:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1701961500000|2023-12-07 15:05:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1701961800000|2023-12-07 15:10:00|1.46|0.16|1.44|0.14|1.46|0.16|1.44|0.14|0
1701962100000|2023-12-07 15:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701962400000|2023-12-07 15:20:00|1.42|0.12|1.44|0.14|1.45|0.15|1.42|0.12|0
1701963000000|2023-12-07 15:30:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701963300000|2023-12-07 15:35:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701965100000|2023-12-07 16:05:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701965400000|2023-12-07 16:10:00|1.43|0.13|1.45|0.15|1.45|0.15|1.43|0.13|0
1701965700000|2023-12-07 16:15:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1701966300000|2023-12-07 16:25:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1701966600000|2023-12-07 16:30:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1701966900000|2023-12-07 16:35:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701967500000|2023-12-07 16:45:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701967800000|2023-12-07 16:50:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701968100000|2023-12-07 16:55:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1701968700000|2023-12-07 17:05:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1701969000000|2023-12-07 17:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1701969300000|2023-12-07 17:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701969600000|2023-12-07 17:20:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701970200000|2023-12-07 17:30:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701972000000|2023-12-07 18:00:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701972300000|2023-12-07 18:05:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1701972600000|2023-12-07 18:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701973500000|2023-12-07 18:25:00|1.45|0.15|1.43|0.13|1.45|0.15|1.43|0.13|0
1701974400000|2023-12-07 18:40:00|1.42|0.12|1.44|0.14|1.44|0.14|1.42|0.12|0
1701975600000|2023-12-07 19:00:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701975900000|2023-12-07 19:05:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701976200000|2023-12-07 19:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1701976500000|2023-12-07 19:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701977400000|2023-12-07 19:30:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701977700000|2023-12-07 19:35:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701978000000|2023-12-07 19:40:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1701979200000|2023-12-07 20:00:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701979500000|2023-12-07 20:05:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1701979800000|2023-12-07 20:10:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1701980100000|2023-12-07 20:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701980400000|2023-12-07 20:20:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701980700000|2023-12-07 20:25:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701981000000|2023-12-07 20:30:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701982200000|2023-12-07 20:50:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701982500000|2023-12-07 20:55:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1701982800000|2023-12-07 21:00:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1701983400000|2023-12-07 21:10:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1701983700000|2023-12-07 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1701999000000|2023-12-08 01:30:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1701999300000|2023-12-08 01:35:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1701999600000|2023-12-08 01:40:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1702001100000|2023-12-08 02:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1702007700000|2023-12-08 03:55:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1702008000000|2023-12-08 04:00:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1702008300000|2023-12-08 04:05:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1702012500000|2023-12-08 05:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1702012800000|2023-12-08 05:20:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1702016400000|2023-12-08 06:20:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1702016700000|2023-12-08 06:25:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1702020300000|2023-12-08 07:25:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1702020600000|2023-12-08 07:30:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1702020900000|2023-12-08 07:35:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1702022100000|2023-12-08 07:55:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1702022400000|2023-12-08 08:00:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1702023600000|2023-12-08 08:20:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1702023900000|2023-12-08 08:25:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1702026300000|2023-12-08 09:05:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1702030500000|2023-12-08 10:15:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1702030800000|2023-12-08 10:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1702032000000|2023-12-08 10:40:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1702034700000|2023-12-08 11:25:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1702035000000|2023-12-08 11:30:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1702035300000|2023-12-08 11:35:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1702036200000|2023-12-08 11:50:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1702036500000|2023-12-08 11:55:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1702036800000|2023-12-08 12:00:00|1.43|0.13|1.41|0.11|1.44|0.14|1.41|0.11|0
1702037400000|2023-12-08 12:10:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1702037700000|2023-12-08 12:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1702038600000|2023-12-08 12:30:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1702041000000|2023-12-08 13:10:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1702042200000|2023-12-08 13:30:00|1.43|0.13|1.4|0.1|1.44|0.14|1.38|0.08|0
1702042500000|2023-12-08 13:35:00|1.39|0.09|1.38|0.08|1.4|0.1|1.38|0.08|0
1702042800000|2023-12-08 13:40:00|1.39|0.09|1.39|0.09|1.4|0.1|1.37|0.07|0
1702043100000|2023-12-08 13:45:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1702043400000|2023-12-08 13:50:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1702043700000|2023-12-08 13:55:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1702044000000|2023-12-08 14:00:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1702044300000|2023-12-08 14:05:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1702044600000|2023-12-08 14:10:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1702044900000|2023-12-08 14:15:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1702045200000|2023-12-08 14:20:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1702045500000|2023-12-08 14:25:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1702045800000|2023-12-08 14:30:00|1.41|0.11|1.4|0.1|1.41|0.11|1.39|0.09|0
1702046100000|2023-12-08 14:35:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1702046400000|2023-12-08 14:40:00|1.38|0.08|1.36|0.06|1.38|0.08|1.36|0.06|0
1702046700000|2023-12-08 14:45:00|1.37|0.07|1.37|0.07|1.38|0.08|1.36|0.06|0
1702047000000|2023-12-08 14:50:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1702047600000|2023-12-08 15:00:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1702047900000|2023-12-08 15:05:00|1.39|0.09|1.37|0.07|1.39|0.09|1.37|0.07|0
1702048200000|2023-12-08 15:10:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1702048500000|2023-12-08 15:15:00|1.36|0.06|1.39|0.09|1.39|0.09|1.36|0.06|0
1702049100000|2023-12-08 15:25:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1702049400000|2023-12-08 15:30:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1702049700000|2023-12-08 15:35:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1702050300000|2023-12-08 15:45:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1702050600000|2023-12-08 15:50:00|1.4|0.1|1.38|0.08|1.4|0.1|1.38|0.08|0
1702051200000|2023-12-08 16:00:00|1.37|0.07|1.38|0.08|1.39|0.09|1.37|0.07|0
1702051500000|2023-12-08 16:05:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1702051800000|2023-12-08 16:10:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1702052100000|2023-12-08 16:15:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1702052700000|2023-12-08 16:25:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1702053300000|2023-12-08 16:35:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1702053600000|2023-12-08 16:40:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1702054500000|2023-12-08 16:55:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1702054800000|2023-12-08 17:00:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1702055100000|2023-12-08 17:05:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1702055700000|2023-12-08 17:15:00|1.38|0.08|1.36|0.06|1.38|0.08|1.36|0.06|0
1702056300000|2023-12-08 17:25:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1702056600000|2023-12-08 17:30:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1702056900000|2023-12-08 17:35:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1702057200000|2023-12-08 17:40:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1702059000000|2023-12-08 18:10:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1702059300000|2023-12-08 18:15:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1702059600000|2023-12-08 18:20:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1702060800000|2023-12-08 18:40:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1702061100000|2023-12-08 18:45:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1702062300000|2023-12-08 19:05:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1702062600000|2023-12-08 19:10:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1702063200000|2023-12-08 19:20:00|1.37|0.07|1.35|0.05|1.37|0.07|1.35|0.05|0
1702063500000|2023-12-08 19:25:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1702063800000|2023-12-08 19:30:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1702064100000|2023-12-08 19:35:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1702066800000|2023-12-08 20:20:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1702067700000|2023-12-08 20:35:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1702068000000|2023-12-08 20:40:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1702068300000|2023-12-08 20:45:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1702069200000|2023-12-08 21:00:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1702069800000|2023-12-08 21:10:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1702285800000|2023-12-11 09:10:00|1.3||1.3||1.3||1.3||0
1702329300000|2023-12-11 21:15:00|1.6||1.6||1.6||1.6||0
1702344600000|2023-12-12 01:30:00|1.3||1.3||1.3||1.3||0
1702415700000|2023-12-12 21:15:00|1.6||1.6||1.6||1.6||0
1702431000000|2023-12-13 01:30:00|1.3||1.3||1.3||1.3||0
1702502100000|2023-12-13 21:15:00|1.6||1.6||1.6||1.6||0
1702517400000|2023-12-14 01:30:00|1.3||1.3||1.3||1.3||0
1702588500000|2023-12-14 21:15:00|1.6||1.6||1.6||1.6||0
1702603800000|2023-12-15 01:30:00|1.3||1.3||1.3||1.3||0
1702882800000|2023-12-18 07:00:00|1.3||1.3||1.3||1.3||0
1702934100000|2023-12-18 21:15:00|1.6||1.6||1.6||1.6||0
1702949400000|2023-12-19 01:30:00|1.3||1.3||1.3||1.3||0
1703020500000|2023-12-19 21:15:00|1.6||1.6||1.6||1.6||0
1703035800000|2023-12-20 01:30:00|1.3||1.3||1.3||1.3||0
1703106900000|2023-12-20 21:15:00|1.6||1.6||1.6||1.6||0
1703122200000|2023-12-21 01:30:00|1.3||1.3||1.3||1.3||0
1703193300000|2023-12-21 21:15:00|1.6||1.6||1.6||1.6||0
1703208600000|2023-12-22 01:30:00|1.3||1.3||1.3||1.3||0
1703625300000|2023-12-26 21:15:00|1.6||1.6||1.6||1.6||0
1703640600000|2023-12-27 01:30:00|1.3||1.3||1.3||1.3||0
1703711700000|2023-12-27 21:15:00|1.6||1.6||1.6||1.6||0
1703727000000|2023-12-28 01:30:00|1.3||1.3||1.3||1.3||0
1703798100000|2023-12-28 21:15:00|1.6||1.6||1.6||1.6||0
1703813400000|2023-12-29 01:30:00|1.3||1.3||1.3||1.3||0
1704158700000|2024-01-02 01:25:00|1.6||1.6||1.6||1.6||0
1704159000000|2024-01-02 01:30:00|1.3||1.3||1.3||1.3||0
1704230100000|2024-01-02 21:15:00|1.6||1.6||1.6||1.6||0
1704245400000|2024-01-03 01:30:00|1.3||1.3||1.3||1.3||0
1704316500000|2024-01-03 21:15:00|1.6||1.6||1.6||1.6||0
1704331800000|2024-01-04 01:30:00|1.3||1.3||1.3||1.3||0
1704402900000|2024-01-04 21:15:00|1.6||1.6||1.6||1.6||0
1704418200000|2024-01-05 01:30:00|1.3||1.3||1.3||1.3||0
1704696000000|2024-01-08 06:40:00|1.3||1.3||1.3||1.3||0
1704748500000|2024-01-08 21:15:00|1.6||1.6||1.6||1.6||0
1704763800000|2024-01-09 01:30:00|1.3||1.3||1.3||1.3||0
1704834900000|2024-01-09 21:15:00|1.6||1.6||1.6||1.6||0
1704850200000|2024-01-10 01:30:00|1.3||1.3||1.3||1.3||0
1704921300000|2024-01-10 21:15:00|1.6||1.6||1.6||1.6||0
1704936600000|2024-01-11 01:30:00|1.3||1.3||1.3||1.3||0
1705007700000|2024-01-11 21:15:00|1.6||1.6||1.6||1.6||0
1705023000000|2024-01-12 01:30:00|1.3||1.3||1.3||1.3||0
1705316100000|2024-01-15 10:55:00|1.3||1.3||1.3||1.3||0
1705353300000|2024-01-15 21:15:00|1.6||1.6||1.6||1.6||0
1705368600000|2024-01-16 01:30:00|1.3||1.3||1.3||1.3||0
1705439700000|2024-01-16 21:15:00|1.6||1.6||1.6||1.6||0
1705455000000|2024-01-17 01:30:00|1.3||1.3||1.3||1.3||0
1705526100000|2024-01-17 21:15:00|1.6||1.6||1.6||1.6||0
1705541400000|2024-01-18 01:30:00|1.3||1.3||1.3||1.3||0
1705612500000|2024-01-18 21:15:00|1.6||1.6||1.6||1.6||0
1705627800000|2024-01-19 01:30:00|1.3||1.3||1.3||1.3||0
1705887600000|2024-01-22 01:40:00|1.3||1.3||1.3||1.3||0
1705958100000|2024-01-22 21:15:00|1.6||1.6||1.6||1.6||0
1705973400000|2024-01-23 01:30:00|1.3||1.3||1.3||1.3||0
1706044500000|2024-01-23 21:15:00|1.6||1.6||1.6||1.6||0
1706059800000|2024-01-24 01:30:00|1.3||1.3||1.3||1.3||0
1706130900000|2024-01-24 21:15:00|1.6||1.6||1.6||1.6||0
1706146200000|2024-01-25 01:30:00|1.3||1.3||1.3||1.3||0
1706217300000|2024-01-25 21:15:00|1.6||1.6||1.6||1.6||0
1706232600000|2024-01-26 01:30:00|1.3||1.3||1.3||1.3||0
1706518800000|2024-01-29 09:00:00|1.3||1.3||1.3||1.3||0
1706562900000|2024-01-29 21:15:00|1.6||1.6||1.6||1.6||0
1706578200000|2024-01-30 01:30:00|1.3||1.3||1.3||1.3||0
1706649300000|2024-01-30 21:15:00|1.6||1.6||1.6||1.6||0
1706664600000|2024-01-31 01:30:00|1.3||1.3||1.3||1.3||0
1706735700000|2024-01-31 21:15:00|1.6||1.6||1.6||1.6||0
1706751000000|2024-02-01 01:30:00|1.3||1.3||1.3||1.3||0
1706822100000|2024-02-01 21:15:00|1.6||1.6||1.6||1.6||0
1706837400000|2024-02-02 01:30:00|1.3||1.3||1.3||1.3||0
1707105600000|2024-02-05 04:00:00|1.3||1.3||1.3||1.3||0
1707167700000|2024-02-05 21:15:00|1.6||1.6||1.6||1.6||0
1707182100000|2024-02-06 01:15:00|1.3||1.3||1.3||1.3||0
1707254100000|2024-02-06 21:15:00|1.6||1.6||1.6||1.6||0
1707268500000|2024-02-07 01:15:00|1.3||1.3||1.3||1.3||0
1707340500000|2024-02-07 21:15:00|1.6||1.6||1.6||1.6||0
1707354900000|2024-02-08 01:15:00|1.3||1.3||1.3||1.3||0
1707426900000|2024-02-08 21:15:00|1.6||1.6||1.6||1.6||0
1707441300000|2024-02-09 01:15:00|1.3||1.3||1.3||1.3||0
1707700800000|2024-02-12 01:20:00|1.3||1.3||1.3||1.3||0
1707772500000|2024-02-12 21:15:00|1.6||1.6||1.6||1.6||0
1707786900000|2024-02-13 01:15:00|1.3||1.3||1.3||1.3||0
1707858900000|2024-02-13 21:15:00|1.6||1.6||1.6||1.6||0
1707873300000|2024-02-14 01:15:00|1.3||1.3||1.3||1.3||0
1707945300000|2024-02-14 21:15:00|1.6||1.6||1.6||1.6||0
1707959700000|2024-02-15 01:15:00|1.3||1.3||1.3||1.3||0
1708031700000|2024-02-15 21:15:00|1.6||1.6||1.6||1.6||0
1708046100000|2024-02-16 01:15:00|1.3||1.3||1.3||1.3||0
1708101300000|2024-02-16 16:35:00|1.2||1.2||1.2||1.2||0
1708305300000|2024-02-19 01:15:00|1.2||1.2||1.2||1.2||0
1708377300000|2024-02-19 21:15:00|1.6||1.6||1.6||1.6||0
1708391700000|2024-02-20 01:15:00|1.2||1.2||1.2||1.2||0
1708463700000|2024-02-20 21:15:00|1.6||1.6||1.6||1.6||0
1708478100000|2024-02-21 01:15:00|1.2||1.2||1.2||1.2||0
1708550100000|2024-02-21 21:15:00|1.6||1.6||1.6||1.6||0
1708564500000|2024-02-22 01:15:00|1.2||1.2||1.2||1.2||0
1708636500000|2024-02-22 21:15:00|1.6||1.6||1.6||1.6||0
1708650900000|2024-02-23 01:15:00|1.2||1.2||1.2||1.2||0
1708910100000|2024-02-26 01:15:00|1.2||1.2||1.2||1.2||0
1708982100000|2024-02-26 21:15:00|1.6||1.6||1.6||1.6||0
1708996500000|2024-02-27 01:15:00|1.2||1.2||1.2||1.2||0
1709068500000|2024-02-27 21:15:00|1.6||1.6||1.6||1.6||0
1709082900000|2024-02-28 01:15:00|1.2||1.2||1.2||1.2||0
1709154900000|2024-02-28 21:15:00|1.6||1.6||1.6||1.6||0
1709169300000|2024-02-29 01:15:00|1.2||1.2||1.2||1.2||0
1709223900000|2024-02-29 16:25:00|1||1||1||1||0
1709241300000|2024-02-29 21:15:00|1.5||1.5||1.5||1.5||0
1709255700000|2024-03-01 01:15:00|1||1||1||1||0
1709515500000|2024-03-04 01:25:00|1||1||1||1||0
1709586900000|2024-03-04 21:15:00|1.5||1.5||1.5||1.5||0
1709601300000|2024-03-05 01:15:00|1||1||1||1||0
1709673300000|2024-03-05 21:15:00|1.5||1.5||1.5||1.5||0
1709687700000|2024-03-06 01:15:00|1||1||1||1||0
1709759700000|2024-03-06 21:15:00|1.5||1.5||1.5||1.5||0
1709774100000|2024-03-07 01:15:00|1||1||1||1||0
1709846100000|2024-03-07 21:15:00|1.5||1.5||1.5||1.5||0
1709774100000|2024-03-07 01:15:00|1||1||1||1||0
1709846100000|2024-03-07 21:15:00|1.5||1.5||1.5||1.5||0
1709860500000|2024-03-08 01:15:00|1||1||1||1||0
1710116400000|2024-03-11 00:20:00|1||1||1||1||0
1710188100000|2024-03-11 20:15:00|1.5||1.5||1.5||1.5||0
1710202500000|2024-03-12 00:15:00|1||1||1||1||0
1710252900000|2024-03-12 14:15:00|1.5||1||1.5||1||0
1710274500000|2024-03-12 20:15:00|1.5||1.5||1.5||1.5||0
1710288900000|2024-03-13 00:15:00|1||1||1||1||0
1710360900000|2024-03-13 20:15:00|1.5||1.5||1.5||1.5||0
1710375300000|2024-03-14 00:15:00|1||1||1||1||0
1710447300000|2024-03-14 20:15:00|1.5||1.5||1.5||1.5||0
1710766800000|2024-03-18 13:00:00|7.51|5.71|7.51|5.71|7.52|5.72|7.5|5.7|0
1710767100000|2024-03-18 13:05:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1710767400000|2024-03-18 13:10:00|7.51|5.71|7.5|5.7|7.51|5.71|7.49|5.69|0
1710767700000|2024-03-18 13:15:00|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1710768000000|2024-03-18 13:20:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1710768300000|2024-03-18 13:25:00|7.51|5.71|7.48|5.68|7.51|5.71|7.47|5.67|0
1710768600000|2024-03-18 13:30:00|7.47|5.67|7.42|5.62|7.48|5.68|7.42|5.62|0
1710768900000|2024-03-18 13:35:00|7.41|5.61|7.45|5.65|7.45|5.65|7.41|5.61|0
1710769200000|2024-03-18 13:40:00|7.44|5.64|7.44|5.64|7.44|5.64|7.42|5.62|0
1710769500000|2024-03-18 13:45:00|7.43|5.63|7.46|5.66|7.47|5.67|7.42|5.62|0
1710769800000|2024-03-18 13:50:00|7.45|5.65|7.57|5.77|7.58|5.78|7.32|5.52|0
1710770100000|2024-03-18 13:55:00|7.58|5.78|7.6|5.8|7.6|5.8|7.57|5.77|0
1710770400000|2024-03-18 14:00:00|7.59|5.79|7.57|5.77|7.6|5.8|7.57|5.77|0
1710770700000|2024-03-18 14:05:00|7.58|5.78|7.53|5.73|7.59|5.79|7.53|5.73|0
1710771000000|2024-03-18 14:10:00|7.52|5.72|7.53|5.73|7.53|5.73|7.5|5.7|0
1710771300000|2024-03-18 14:15:00|7.52|5.72|7.51|5.71|7.53|5.73|7.5|5.7|0
1710771600000|2024-03-18 14:20:00|7.5|5.7|7.48|5.68|7.51|5.71|7.48|5.68|0
1710771900000|2024-03-18 14:25:00|7.47|5.67|7.49|5.69|7.49|5.69|7.46|5.66|0
1710772200000|2024-03-18 14:30:00|7.48|5.68|7.5|5.7|7.51|5.71|7.47|5.67|0
1710772500000|2024-03-18 14:35:00|7.49|5.69|7.49|5.69|7.5|5.7|7.48|5.68|0
1710772800000|2024-03-18 14:40:00|7.48|5.68|7.5|5.7|7.5|5.7|7.48|5.68|0
1710773100000|2024-03-18 14:45:00|7.49|5.69|7.48|5.68|7.51|5.71|7.48|5.68|0
1710773400000|2024-03-18 14:50:00|7.49|5.69|7.49|5.69|7.5|5.7|7.48|5.68|0
1710773700000|2024-03-18 14:55:00|7.5|5.7|7.48|5.68|7.5|5.7|7.48|5.68|0
1710774000000|2024-03-18 15:00:00|7.49|5.69|7.5|5.7|7.51|5.71|7.48|5.68|0
1710774300000|2024-03-18 15:05:00|7.51|5.71|7.5|5.7|7.52|5.72|7.49|5.69|0
1710774600000|2024-03-18 15:10:00|7.51|5.71|7.52|5.72|7.53|5.73|7.5|5.7|0
1710774900000|2024-03-18 15:15:00|7.53|5.73|7.54|5.74|7.55|5.75|7.53|5.73|0
1710775200000|2024-03-18 15:20:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1710775500000|2024-03-18 15:25:00|7.52|5.72|7.52|5.72|7.54|5.74|7.52|5.72|0
1710775800000|2024-03-18 15:30:00|7.53|5.73|7.56|5.76|7.57|5.77|7.53|5.73|0
1710776100000|2024-03-18 15:35:00|7.57|5.77|7.54|5.74|7.57|5.77|7.53|5.73|0
1710776400000|2024-03-18 15:40:00|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1710776700000|2024-03-18 15:45:00|7.54|5.74|7.55|5.75|7.56|5.76|7.53|5.73|0
1710777000000|2024-03-18 15:50:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1710777300000|2024-03-18 15:55:00|7.58|5.78|7.56|5.76|7.58|5.78|7.55|5.75|0
1710777600000|2024-03-18 16:00:00|7.57|5.77|7.58|5.78|7.59|5.79|7.56|5.76|0
1710777900000|2024-03-18 16:05:00|7.59|5.79|7.58|5.78|7.64|5.84|7.57|5.77|0
1710778200000|2024-03-18 16:10:00|7.59|5.79|7.55|5.75|7.59|5.79|7.55|5.75|0
1710778500000|2024-03-18 16:15:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1710778800000|2024-03-18 16:20:00|7.57|5.77|7.57|5.77|7.57|5.77|7.56|5.76|0
1710779100000|2024-03-18 16:25:00|7.58|5.78|7.58|5.78|7.59|5.79|7.57|5.77|0
1710779400000|2024-03-18 16:30:00|7.57|5.77|7.59|5.79|7.59|5.79|7.57|5.77|0
1710779700000|2024-03-18 16:35:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1710780000000|2024-03-18 16:40:00|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1710780300000|2024-03-18 16:45:00|7.58|5.78|7.6|5.8|7.6|5.8|7.57|5.77|0
1710780600000|2024-03-18 16:50:00|7.59|5.79|7.62|5.82|7.63|5.83|7.59|5.79|0
1710780900000|2024-03-18 16:55:00|7.63|5.83|7.63|5.83|7.64|5.84|7.62|5.82|0
1710781200000|2024-03-18 17:00:00|7.64|5.84|7.64|5.84|7.64|5.84|7.61|5.81|0
1710781500000|2024-03-18 17:05:00|7.63|5.83|7.62|5.82|7.63|5.83|7.6|5.8|0
1710781800000|2024-03-18 17:10:00|7.61|5.81|7.62|5.82|7.63|5.83|7.61|5.81|0
1710782100000|2024-03-18 17:15:00|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1710782400000|2024-03-18 17:20:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1710782700000|2024-03-18 17:25:00|7.58|5.78|7.57|5.77|7.6|5.8|7.57|5.77|0
1710783000000|2024-03-18 17:30:00|7.58|5.78|7.6|5.8|7.6|5.8|7.57|5.77|0
1710783300000|2024-03-18 17:35:00|7.61|5.81|7.63|5.83|7.64|5.84|7.61|5.81|0
1710783600000|2024-03-18 17:40:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1710783900000|2024-03-18 17:45:00|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1710784200000|2024-03-18 17:50:00|7.61|5.81|7.63|5.83|7.63|5.83|7.61|5.81|0
1710784500000|2024-03-18 17:55:00|7.62|5.82|7.6|5.8|7.63|5.83|7.6|5.8|0
1710784800000|2024-03-18 18:00:00|7.61|5.81|7.6|5.8|7.62|5.82|7.59|5.79|0
1710785100000|2024-03-18 18:05:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1710785400000|2024-03-18 18:10:00|7.6|5.8|7.6|5.8|7.6|5.8|7.58|5.78|0
1710785700000|2024-03-18 18:15:00|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1710786000000|2024-03-18 18:20:00|7.72|5.92|7.2|5.4|7.72|5.92|7.19|5.39|0
1710786300000|2024-03-18 18:25:00|7.19|5.39|7.17|5.37|7.2|5.4|7.16|5.36|0
1710786600000|2024-03-18 18:30:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1710786900000|2024-03-18 18:35:00|7.18|5.38|7.18|5.38|7.18|5.38|7.16|5.36|0
1710787200000|2024-03-18 18:40:00|7.19|5.39|7.23|5.43|7.26|5.46|7.18|5.38|0
1710787500000|2024-03-18 18:45:00|7.24|5.44|7.22|5.42|7.25|5.45|7.22|5.42|0
1710787800000|2024-03-18 18:50:00|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1710788100000|2024-03-18 18:55:00|7.23|5.43|7.21|5.41|7.23|5.43|7.21|5.41|0
1710788400000|2024-03-18 19:00:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1710788700000|2024-03-18 19:05:00|7.22|5.42|7.19|5.39|7.22|5.42|7.18|5.38|0
1710789000000|2024-03-18 19:10:00|7.2|5.4|7.19|5.39|7.2|5.4|7.18|5.38|0
1710789300000|2024-03-18 19:15:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1710789600000|2024-03-18 19:20:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1710789900000|2024-03-18 19:25:00|7.19|5.39|7.2|5.4|7.21|5.41|7.19|5.39|0
1710790200000|2024-03-18 19:30:00|7.21|5.41|7.19|5.39|7.21|5.41|7.18|5.38|0
1710790500000|2024-03-18 19:35:00|7.2|5.4|7.22|5.42|7.22|5.42|7.19|5.39|0
1710790800000|2024-03-18 19:40:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1710791100000|2024-03-18 19:45:00|7.22|5.42|7.22|5.42|7.22|5.42|7.2|5.4|0
1710791400000|2024-03-18 19:50:00|7.23|5.43|7.28|5.48|7.29|5.49|7.23|5.43|0
1710791700000|2024-03-18 19:55:00|7.27|5.47|7.27|5.47|7.31|5.51|7.26|5.46|0
1710792000000|2024-03-18 20:00:00|7.28|5.48|7.29|5.49|7.3|5.5|7.28|5.48|0
1710792300000|2024-03-18 20:05:00|7.28|5.48|7.13|5.33|7.29|5.49|7.12|5.32|0
1710792600000|2024-03-18 20:10:00|7.14|5.34|7.13|5.33|7.14|5.34|7.12|5.32|0
1710792900000|2024-03-18 20:15:00|7.23|5.23|7.25|5.25|7.26|5.26|7.23|5.23|0
1710793200000|2024-03-18 20:20:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1710793500000|2024-03-18 20:25:00|7.24|5.24|7.23|5.23|7.25|5.25|7.22|5.22|0
1710793800000|2024-03-18 20:30:00|7.24|5.24|7.23|5.23|7.24|5.24|7.22|5.22|0
1710794100000|2024-03-18 20:35:00|7.22|5.22|7.24|5.24|7.24|5.24|7.22|5.22|0
1710794400000|2024-03-18 20:40:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710794700000|2024-03-18 20:45:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1710795000000|2024-03-18 20:50:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1710795300000|2024-03-18 20:55:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710795600000|2024-03-18 21:00:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710795900000|2024-03-18 21:05:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1710796200000|2024-03-18 21:10:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1710796500000|2024-03-18 21:15:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1710796800000|2024-03-18 21:20:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1710798600000|2024-03-18 21:50:00|7.25|5.25|7.24|5.24|7.25|5.25|7.23|5.23|0
1710798900000|2024-03-18 21:55:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710799200000|2024-03-18 22:00:00|7.25|5.25|7.23|5.23|7.26|5.26|7.22|5.22|0
1710799500000|2024-03-18 22:05:00|7.24|5.24|7.24|5.24|7.25|5.25|7.23|5.23|0
1710799800000|2024-03-18 22:10:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710800100000|2024-03-18 22:15:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1710800400000|2024-03-18 22:20:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1710800700000|2024-03-18 22:25:00|7.23|5.23|7.24|5.24|7.24|5.24|7.23|5.23|0
1710801000000|2024-03-18 22:30:00|7.23|5.23|7.25|5.25|7.25|5.25|7.23|5.23|0
1710801300000|2024-03-18 22:35:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1710801600000|2024-03-18 22:40:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1710801900000|2024-03-18 22:45:00|7.25|5.25|7.29|5.29|7.29|5.29|7.25|5.25|0
1710802200000|2024-03-18 22:50:00|7.28|5.28|7.28|5.28|7.28|5.28|7.28|5.28|0
1710802800000|2024-03-18 23:00:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1710803100000|2024-03-18 23:05:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1710803400000|2024-03-18 23:10:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1710803700000|2024-03-18 23:15:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1710804000000|2024-03-18 23:20:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1710804300000|2024-03-18 23:25:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1710804600000|2024-03-18 23:30:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1710804900000|2024-03-18 23:35:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1710805200000|2024-03-18 23:40:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1710805800000|2024-03-18 23:50:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1710806400000|2024-03-19 00:00:00|7.27|5.27|7.27|5.27|7.28|5.28|7.27|5.27|0
1710806700000|2024-03-19 00:05:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1710807000000|2024-03-19 00:10:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1710807300000|2024-03-19 00:15:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1710807600000|2024-03-19 00:20:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1710807900000|2024-03-19 00:25:00|7.18|5.38|7.7|5.9|7.71|5.91|7.18|5.38|0
1710808200000|2024-03-19 00:30:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1710808500000|2024-03-19 00:35:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1710808800000|2024-03-19 00:40:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1710809100000|2024-03-19 00:45:00|7.71|5.91|7.72|5.92|7.73|5.93|7.7|5.9|0
1710809400000|2024-03-19 00:50:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1710810000000|2024-03-19 01:00:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1710810300000|2024-03-19 01:05:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1710810600000|2024-03-19 01:10:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1710810900000|2024-03-19 01:15:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1710811200000|2024-03-19 01:20:00|7.73|5.93|7.73|5.93|7.73|5.93|7.72|5.92|0
1710811500000|2024-03-19 01:25:00|7.72|5.92|7.73|5.93|7.74|5.94|7.72|5.92|0
1710811800000|2024-03-19 01:30:00|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1710812100000|2024-03-19 01:35:00|7.75|5.95|7.73|5.93|7.75|5.95|7.73|5.93|0
1710812400000|2024-03-19 01:40:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1710812700000|2024-03-19 01:45:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1710813000000|2024-03-19 01:50:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1710813300000|2024-03-19 01:55:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1710813600000|2024-03-19 02:00:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1710813900000|2024-03-19 02:05:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1710814200000|2024-03-19 02:10:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1710814500000|2024-03-19 02:15:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1710815100000|2024-03-19 02:25:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1710815700000|2024-03-19 02:35:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1710816000000|2024-03-19 02:40:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1710816300000|2024-03-19 02:45:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1710817200000|2024-03-19 03:00:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710817500000|2024-03-19 03:05:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1710817800000|2024-03-19 03:10:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710818100000|2024-03-19 03:15:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710818400000|2024-03-19 03:20:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1710819000000|2024-03-19 03:30:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1710819300000|2024-03-19 03:35:00|7.7|5.9|7.67|5.87|7.7|5.9|7.67|5.87|0
1710819600000|2024-03-19 03:40:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1710819900000|2024-03-19 03:45:00|7.68|5.88|7.71|5.91|7.72|5.92|7.68|5.88|0
1710820200000|2024-03-19 03:50:00|7.72|5.92|7.7|5.9|7.73|5.93|7.7|5.9|0
1710820500000|2024-03-19 03:55:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1710820800000|2024-03-19 04:00:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1710821100000|2024-03-19 04:05:00|7.68|5.88|7.67|5.87|7.69|5.89|7.66|5.86|0
1710821400000|2024-03-19 04:10:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1710821700000|2024-03-19 04:15:00|7.65|5.85|7.66|5.86|7.67|5.87|7.65|5.85|0
1710822000000|2024-03-19 04:20:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1710822300000|2024-03-19 04:25:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710822600000|2024-03-19 04:30:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1710823200000|2024-03-19 04:40:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710823500000|2024-03-19 04:45:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710823800000|2024-03-19 04:50:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710824400000|2024-03-19 05:00:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710824700000|2024-03-19 05:05:00|7.67|5.87|7.68|5.88|7.69|5.89|7.67|5.87|0
1710825000000|2024-03-19 05:10:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1710825900000|2024-03-19 05:25:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1710826200000|2024-03-19 05:30:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1710826500000|2024-03-19 05:35:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710826800000|2024-03-19 05:40:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710827400000|2024-03-19 05:50:00|7.66|5.86|7.66|5.86|7.66|5.86|7.64|5.84|0
1710827700000|2024-03-19 05:55:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1710828000000|2024-03-19 06:00:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1710828300000|2024-03-19 06:05:00|7.67|5.87|7.68|5.88|7.69|5.89|7.67|5.87|0
1710828600000|2024-03-19 06:10:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1710829200000|2024-03-19 06:20:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710829500000|2024-03-19 06:25:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710829800000|2024-03-19 06:30:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1710830100000|2024-03-19 06:35:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710830400000|2024-03-19 06:40:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710831000000|2024-03-19 06:50:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710831300000|2024-03-19 06:55:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710831600000|2024-03-19 07:00:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1710831900000|2024-03-19 07:05:00|7.66|5.86|7.66|5.86|7.67|5.87|7.65|5.85|0
1710832200000|2024-03-19 07:10:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1710832500000|2024-03-19 07:15:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1710832800000|2024-03-19 07:20:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1710833100000|2024-03-19 07:25:00|7.66|5.86|7.65|5.85|7.67|5.87|7.65|5.85|0
1710833400000|2024-03-19 07:30:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1710833700000|2024-03-19 07:35:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1710834000000|2024-03-19 07:40:00|7.65|5.85|7.67|5.87|7.67|5.87|7.65|5.85|0
1710834300000|2024-03-19 07:45:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710834600000|2024-03-19 07:50:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1710834900000|2024-03-19 07:55:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710835200000|2024-03-19 08:00:00|7.68|5.88|7.66|5.86|7.68|5.88|7.65|5.85|0
1710835500000|2024-03-19 08:05:00|7.67|5.87|7.69|5.89|7.7|5.9|7.66|5.86|0
1710835800000|2024-03-19 08:10:00|7.68|5.88|7.69|5.89|7.69|5.89|7.67|5.87|0
1710836100000|2024-03-19 08:15:00|7.7|5.9|7.7|5.9|7.71|5.91|7.69|5.89|0
1710836400000|2024-03-19 08:20:00|7.69|5.89|7.67|5.87|7.7|5.9|7.66|5.86|0
1710836700000|2024-03-19 08:25:00|7.66|5.86|7.66|5.86|7.68|5.88|7.66|5.86|0
1710837000000|2024-03-19 08:30:00|7.65|5.85|7.65|5.85|7.67|5.87|7.65|5.85|0
1710837300000|2024-03-19 08:35:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1710837600000|2024-03-19 08:40:00|7.64|5.84|7.61|5.81|7.65|5.85|7.61|5.81|0
1710837900000|2024-03-19 08:45:00|7.62|5.82|7.6|5.8|7.62|5.82|7.6|5.8|0
1710838200000|2024-03-19 08:50:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1710838500000|2024-03-19 08:55:00|7.59|5.79|7.63|5.83|7.63|5.83|7.59|5.79|0
1710838800000|2024-03-19 09:00:00|7.62|5.82|7.61|5.81|7.63|5.83|7.61|5.81|0
1710839100000|2024-03-19 09:05:00|7.62|5.82|7.65|5.85|7.67|5.87|7.62|5.82|0
1710839400000|2024-03-19 09:10:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1710839700000|2024-03-19 09:15:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1710840000000|2024-03-19 09:20:00|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1710840300000|2024-03-19 09:25:00|7.65|5.85|7.66|5.86|7.67|5.87|7.65|5.85|0
1710840600000|2024-03-19 09:30:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1710840900000|2024-03-19 09:35:00|7.68|5.88|7.67|5.87|7.69|5.89|7.67|5.87|0
1710841200000|2024-03-19 09:40:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1710841500000|2024-03-19 09:45:00|7.68|5.88|7.7|5.9|7.71|5.91|7.68|5.88|0
1710841800000|2024-03-19 09:50:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1710842100000|2024-03-19 09:55:00|7.71|5.91|7.6|5.8|7.72|5.92|7.5|5.7|0
1710842400000|2024-03-19 10:00:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1710842700000|2024-03-19 10:05:00|7.58|5.78|7.58|5.78|7.59|5.79|7.57|5.77|0
1710843000000|2024-03-19 10:10:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1710843300000|2024-03-19 10:15:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1710843600000|2024-03-19 10:20:00|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1710843900000|2024-03-19 10:25:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1710844200000|2024-03-19 10:30:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1710844500000|2024-03-19 10:35:00|7.57|5.77|7.57|5.77|7.58|5.78|7.56|5.76|0
1710844800000|2024-03-19 10:40:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1710845100000|2024-03-19 10:45:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1710845400000|2024-03-19 10:50:00|7.58|5.78|7.61|5.81|7.62|5.82|7.57|5.77|0
1710845700000|2024-03-19 10:55:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1710846000000|2024-03-19 11:00:00|7.61|5.81|7.66|5.86|7.66|5.86|7.6|5.8|0
1710846300000|2024-03-19 11:05:00|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1710846600000|2024-03-19 11:10:00|7.65|5.85|7.66|5.86|7.67|5.87|7.64|5.84|0
1710846900000|2024-03-19 11:15:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1710847200000|2024-03-19 11:20:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1710847500000|2024-03-19 11:25:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710847800000|2024-03-19 11:30:00|7.68|5.88|7.69|5.89|7.71|5.91|7.67|5.87|0
1710848100000|2024-03-19 11:35:00|7.7|5.9|7.7|5.9|7.71|5.91|7.69|5.89|0
1710848400000|2024-03-19 11:40:00|7.69|5.89|7.71|5.91|7.72|5.92|7.69|5.89|0
1710848700000|2024-03-19 11:45:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1710849000000|2024-03-19 11:50:00|7.69|5.89|7.69|5.89|7.7|5.9|7.68|5.88|0
1710849300000|2024-03-19 11:55:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1710849600000|2024-03-19 12:00:00|7.69|5.89|7.69|5.89|7.69|5.89|7.67|5.87|0
1710849900000|2024-03-19 12:05:00|7.68|5.88|7.72|5.92|7.72|5.92|7.68|5.88|0
1710850200000|2024-03-19 12:10:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1710850500000|2024-03-19 12:15:00|7.7|5.9|7.69|5.89|7.71|5.91|7.69|5.89|0
1710850800000|2024-03-19 12:20:00|7.7|5.9|7.72|5.92|7.72|5.92|7.69|5.89|0
1710851100000|2024-03-19 12:25:00|7.73|5.93|7.73|5.93|7.74|5.94|7.72|5.92|0
1710851400000|2024-03-19 12:30:00|7.72|5.92|7.68|5.88|7.73|5.93|7.67|5.87|0
1710851700000|2024-03-19 12:35:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1710852000000|2024-03-19 12:40:00|7.66|5.86|7.68|5.88|7.69|5.89|7.66|5.86|0
1710852300000|2024-03-19 12:45:00|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1710852600000|2024-03-19 12:50:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1710852900000|2024-03-19 12:55:00|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1710853200000|2024-03-19 13:00:00|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1710853500000|2024-03-19 13:05:00|7.63|5.83|7.65|5.85|7.65|5.85|7.62|5.82|0
1710853800000|2024-03-19 13:10:00|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1710854100000|2024-03-19 13:15:00|7.63|5.83|7.61|5.81|7.63|5.83|7.6|5.8|0
1710854400000|2024-03-19 13:20:00|7.6|5.8|7.59|5.79|7.61|5.81|7.59|5.79|0
1710854700000|2024-03-19 13:25:00|7.6|5.8|7.57|5.77|7.6|5.8|7.56|5.76|0
1710855000000|2024-03-19 13:30:00|7.58|5.78|7.6|5.8|7.64|5.84|7.57|5.77|0
1710855300000|2024-03-19 13:35:00|7.61|5.81|7.64|5.84|7.64|5.84|7.6|5.8|0
1710855600000|2024-03-19 13:40:00|7.63|5.83|7.64|5.84|7.65|5.85|7.62|5.82|0
1710855900000|2024-03-19 13:45:00|7.63|5.83|7.62|5.82|7.64|5.84|7.61|5.81|0
1710856200000|2024-03-19 13:50:00|7.63|5.83|7.62|5.82|7.64|5.84|7.6|5.8|0
1710856500000|2024-03-19 13:55:00|7.63|5.83|7.61|5.81|7.63|5.83|7.59|5.79|0
1710856800000|2024-03-19 14:00:00|7.62|5.82|7.54|5.74|7.62|5.82|7.53|5.73|0
1710857100000|2024-03-19 14:05:00|7.53|5.73|7.55|5.75|7.55|5.75|7.52|5.72|0
1710857400000|2024-03-19 14:10:00|7.54|5.74|7.55|5.75|7.56|5.76|7.53|5.73|0
1710857700000|2024-03-19 14:15:00|7.56|5.76|7.58|5.78|7.58|5.78|7.55|5.75|0
1710858000000|2024-03-19 14:20:00|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1710858300000|2024-03-19 14:25:00|7.56|5.76|7.57|5.77|7.59|5.79|7.54|5.74|0
1710858600000|2024-03-19 14:30:00|7.58|5.78|7.55|5.75|7.58|5.78|7.54|5.74|0
1710858900000|2024-03-19 14:35:00|7.54|5.74|7.51|5.71|7.55|5.75|7.51|5.71|0
1710859200000|2024-03-19 14:40:00|7.52|5.72|7.45|5.65|7.52|5.72|7.44|5.64|0
1710859500000|2024-03-19 14:45:00|7.44|5.64|7.44|5.64|7.46|5.66|7.44|5.64|0
1710859800000|2024-03-19 14:50:00|7.43|5.63|7.44|5.64|7.45|5.65|7.43|5.63|0
1710860100000|2024-03-19 14:55:00|7.43|5.63|7.46|5.66|7.46|5.66|7.42|5.62|0
1710860400000|2024-03-19 15:00:00|7.45|5.65|7.28|5.48|7.46|5.66|7.28|5.48|0
1710860700000|2024-03-19 15:05:00|7.27|5.47|9.02|7.22|9.33|7.53|7.16|5.36|0
1710861000000|2024-03-19 15:10:00|9.03|7.23|9.02|7.22|9.03|7.23|9.01|7.21|0
1710861300000|2024-03-19 15:15:00|9.01|7.21|9.02|7.22|9.03|7.23|9.01|7.21|0
1710861600000|2024-03-19 15:20:00|9.03|7.23|9.04|7.24|9.04|7.24|9.02|7.22|0
1710861900000|2024-03-19 15:25:00|9.03|7.23|9|7.2|9.04|7.24|8.99|7.19|0
1710862200000|2024-03-19 15:30:00|8.99|7.19|8.96|7.16|9|7.2|8.95|7.15|0
1710862500000|2024-03-19 15:35:00|8.95|7.15|9.11|7.31|9.23|7.43|8.93|7.13|0
1710862800000|2024-03-19 15:40:00|9.12|7.32|9.11|7.31|9.12|7.32|9.1|7.3|0
1710863100000|2024-03-19 15:45:00|9.12|7.32|9.1|7.3|9.13|7.33|9.1|7.3|0
1710863400000|2024-03-19 15:50:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1710863700000|2024-03-19 15:55:00|9.12|7.32|9.1|7.3|9.13|7.33|9.1|7.3|0
1710864000000|2024-03-19 16:00:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1710864300000|2024-03-19 16:05:00|9.09|7.29|9.1|7.3|9.11|7.31|9.08|7.28|0
1710864600000|2024-03-19 16:10:00|9.11|7.31|9.11|7.31|9.12|7.32|9.09|7.29|0
1710864900000|2024-03-19 16:15:00|9.1|7.3|9.05|7.25|9.1|7.3|9.04|7.24|0
1710865200000|2024-03-19 16:20:00|9.04|7.24|9.01|7.21|9.05|7.25|9.01|7.21|0
1710865500000|2024-03-19 16:25:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1710865800000|2024-03-19 16:30:00|9.01|7.21|9.17|7.37|9.17|7.37|8.98|7.18|0
1710866100000|2024-03-19 16:35:00|9.16|7.36|9.15|7.35|9.17|7.37|9.15|7.35|0
1710866400000|2024-03-19 16:40:00|9.16|7.36|9.11|7.31|9.16|7.36|9.11|7.31|0
1710866700000|2024-03-19 16:45:00|9.1|7.3|9.11|7.31|9.12|7.32|9.09|7.29|0
1710867000000|2024-03-19 16:50:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1710867300000|2024-03-19 16:55:00|9.09|7.29|9.13|7.33|9.13|7.33|9.09|7.29|0
1710867600000|2024-03-19 17:00:00|9.12|7.32|9.11|7.31|9.12|7.32|9.05|7.25|0
1710867900000|2024-03-19 17:05:00|9.13|7.33|9.14|7.34|9.15|7.35|9.12|7.32|0
1710868200000|2024-03-19 17:10:00|9.13|7.33|9.14|7.34|9.14|7.34|9.11|7.31|0
1710868500000|2024-03-19 17:15:00|9.13|7.33|9.14|7.34|9.16|7.36|9.13|7.33|0
1710868800000|2024-03-19 17:20:00|9.13|7.33|9.13|7.33|9.15|7.35|9.13|7.33|0
1710869100000|2024-03-19 17:25:00|9.14|7.34|9.11|7.31|9.14|7.34|9.11|7.31|0
1710869400000|2024-03-19 17:30:00|9.1|7.3|9.1|7.3|9.11|7.31|9.08|7.28|0
1710869700000|2024-03-19 17:35:00|9.11|7.31|9.09|7.29|9.11|7.31|9.09|7.29|0
1710870000000|2024-03-19 17:40:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1710870300000|2024-03-19 17:45:00|9.08|7.28|9.08|7.28|9.09|7.29|9.07|7.27|0
1710870600000|2024-03-19 17:50:00|9.09|7.29|9.11|7.31|9.12|7.32|9.09|7.29|0
1710870900000|2024-03-19 17:55:00|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1710871200000|2024-03-19 18:00:00|9.1|7.3|9.12|7.32|9.13|7.33|9.1|7.3|0
1710871500000|2024-03-19 18:05:00|9.11|7.31|9.13|7.33|9.13|7.33|9.11|7.31|0
1710871800000|2024-03-19 18:10:00|9.12|7.32|9.11|7.31|9.14|7.34|9.1|7.3|0
1710872100000|2024-03-19 18:15:00|9.1|7.3|9.1|7.3|9.11|7.31|9.08|7.28|0
1710872400000|2024-03-19 18:20:00|9.09|7.29|9.11|7.31|9.12|7.32|9.09|7.29|0
1710872700000|2024-03-19 18:25:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1710873000000|2024-03-19 18:30:00|9.08|7.28|9.08|7.28|9.09|7.29|9.06|7.26|0
1710873300000|2024-03-19 18:35:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1710873600000|2024-03-19 18:40:00|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1710873900000|2024-03-19 18:45:00|9.06|7.26|9.06|7.26|9.08|7.28|9.06|7.26|0
1710874200000|2024-03-19 18:50:00|9.07|7.27|9.09|7.29|9.09|7.29|9.06|7.26|0
1710874500000|2024-03-19 18:55:00|9.08|7.28|9.19|7.39|9.2|7.4|9.08|7.28|0
1710874800000|2024-03-19 19:00:00|9.2|7.4|9.19|7.39|9.2|7.4|9.18|7.38|0
1710875100000|2024-03-19 19:05:00|9.2|7.4|9.22|7.42|9.22|7.42|9.2|7.4|0
1710875400000|2024-03-19 19:10:00|9.21|7.41|9.23|7.43|9.24|7.44|9.2|7.4|0
1710875700000|2024-03-19 19:15:00|9.22|7.42|9.21|7.41|9.26|7.46|9.21|7.41|0
1710876000000|2024-03-19 19:20:00|9.2|7.4|9.23|7.43|9.23|7.43|9.2|7.4|0
1710876300000|2024-03-19 19:25:00|9.22|7.42|9.22|7.42|9.24|7.44|9.22|7.42|0
1710876600000|2024-03-19 19:30:00|9.23|7.43|9.22|7.42|9.24|7.44|9.2|7.4|0
1710876900000|2024-03-19 19:35:00|9.21|7.41|9.11|7.31|9.21|7.41|9.11|7.31|0
1710877200000|2024-03-19 19:40:00|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1710877500000|2024-03-19 19:45:00|9.1|7.3|9.06|7.26|9.11|7.31|9.06|7.26|0
1710877800000|2024-03-19 19:50:00|9.07|7.27|9.21|7.41|9.22|7.42|9.04|7.24|0
1710878100000|2024-03-19 19:55:00|9.22|7.42|9.23|7.43|9.25|7.45|9.2|7.4|0
1710878400000|2024-03-19 20:00:00|9.22|7.42|9.21|7.41|9.23|7.43|9.2|7.4|0
1710878700000|2024-03-19 20:05:00|9.22|7.42|9.23|7.43|9.23|7.43|9.21|7.41|0
1710879000000|2024-03-19 20:10:00|9.22|7.42|9.24|7.44|9.24|7.44|9.22|7.42|0
1710879300000|2024-03-19 20:15:00|9.33|7.33|9.34|7.34|9.35|7.35|9.33|7.33|0
1710879900000|2024-03-19 20:25:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1710880200000|2024-03-19 20:30:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1710880500000|2024-03-19 20:35:00|9.32|7.32|9.32|7.32|9.32|7.32|9.32|7.32|0
1710880800000|2024-03-19 20:40:00|9.31|7.31|9.32|7.32|9.32|7.32|9.31|7.31|0
1710881100000|2024-03-19 20:45:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1710881400000|2024-03-19 20:50:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1710881700000|2024-03-19 20:55:00|9.33|7.33|9.34|7.34|9.34|7.34|9.32|7.32|0
1710882000000|2024-03-19 21:00:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1710882300000|2024-03-19 21:05:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1710884700000|2024-03-19 21:45:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1710885300000|2024-03-19 21:55:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1710885600000|2024-03-19 22:00:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1710887100000|2024-03-19 22:25:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1710887400000|2024-03-19 22:30:00|9.34|7.34|9.34|7.34|9.34|7.34|9.34|7.34|0
1710888300000|2024-03-19 22:45:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1710888600000|2024-03-19 22:50:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1710888900000|2024-03-19 22:55:00|9.33|7.33|9.33|7.33|9.34|7.34|9.32|7.32|0
1710889200000|2024-03-19 23:00:00|9.32|7.32|9.32|7.32|9.32|7.32|9.32|7.32|0
1710889500000|2024-03-19 23:05:00|9.33|7.33|9.33|7.33|9.33|7.33|9.32|7.32|0
1710889800000|2024-03-19 23:10:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1710890100000|2024-03-19 23:15:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1710890400000|2024-03-19 23:20:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1710890700000|2024-03-19 23:25:00|9.32|7.32|9.32|7.32|9.32|7.32|9.32|7.32|0
1710891000000|2024-03-19 23:30:00|9.33|7.33|9.33|7.33|9.33|7.33|9.32|7.32|0
1710891300000|2024-03-19 23:35:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1710891900000|2024-03-19 23:45:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1710892500000|2024-03-19 23:55:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1710892800000|2024-03-20 00:00:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1710893100000|2024-03-20 00:05:00|9.34|7.34|9.35|7.35|9.35|7.35|9.34|7.34|0
1710893400000|2024-03-20 00:10:00|9.34|7.34|9.34|7.34|9.34|7.34|9.34|7.34|0
1710893700000|2024-03-20 00:15:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1710894000000|2024-03-20 00:20:00|9.24|7.44|9.25|7.45|9.26|7.46|9.24|7.44|0
1710894300000|2024-03-20 00:25:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1710894900000|2024-03-20 00:35:00|9.28|7.48|9.26|7.46|9.35|7.55|9.26|7.46|0
1710895800000|2024-03-20 00:50:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1710896100000|2024-03-20 00:55:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1710896400000|2024-03-20 01:00:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1710896700000|2024-03-20 01:05:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1710897000000|2024-03-20 01:10:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1710897300000|2024-03-20 01:15:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1710898200000|2024-03-20 01:30:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1710898800000|2024-03-20 01:40:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710899100000|2024-03-20 01:45:00|9.29|7.49|9.29|7.49|9.3|7.5|9.28|7.48|0
1710899400000|2024-03-20 01:50:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1710899700000|2024-03-20 01:55:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710900000000|2024-03-20 02:00:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710900600000|2024-03-20 02:10:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1710900900000|2024-03-20 02:15:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710901200000|2024-03-20 02:20:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1710901500000|2024-03-20 02:25:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1710902100000|2024-03-20 02:35:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710902400000|2024-03-20 02:40:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1710902700000|2024-03-20 02:45:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1710903000000|2024-03-20 02:50:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710903300000|2024-03-20 02:55:00|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1710903600000|2024-03-20 03:00:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1710904200000|2024-03-20 03:10:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1710904800000|2024-03-20 03:20:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1710905700000|2024-03-20 03:35:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1710906300000|2024-03-20 03:45:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1710906900000|2024-03-20 03:55:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710907200000|2024-03-20 04:00:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1710908100000|2024-03-20 04:15:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1710909000000|2024-03-20 04:30:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1710909600000|2024-03-20 04:40:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1710910200000|2024-03-20 04:50:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710910500000|2024-03-20 04:55:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1710910800000|2024-03-20 05:00:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1710911100000|2024-03-20 05:05:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1710912000000|2024-03-20 05:20:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1710912300000|2024-03-20 05:25:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1710912600000|2024-03-20 05:30:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1710912900000|2024-03-20 05:35:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1710913200000|2024-03-20 05:40:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1710913800000|2024-03-20 05:50:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1710914100000|2024-03-20 05:55:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710914400000|2024-03-20 06:00:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1710914700000|2024-03-20 06:05:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1710915000000|2024-03-20 06:10:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710915600000|2024-03-20 06:20:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1710915900000|2024-03-20 06:25:00|9.26|7.46|9.28|7.48|9.28|7.48|9.26|7.46|0
1710916500000|2024-03-20 06:35:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1710916800000|2024-03-20 06:40:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1710917100000|2024-03-20 06:45:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1710917400000|2024-03-20 06:50:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1710918000000|2024-03-20 07:00:00|9.26|7.46|9.25|7.45|9.27|7.47|9.25|7.45|0
1710918300000|2024-03-20 07:05:00|9.24|7.44|9.24|7.44|9.24|7.44|9.23|7.43|0
1710918600000|2024-03-20 07:10:00|9.23|7.43|9.23|7.43|9.24|7.44|9.22|7.42|0
1710918900000|2024-03-20 07:15:00|9.24|7.44|9.24|7.44|9.24|7.44|9.23|7.43|0
1710919200000|2024-03-20 07:20:00|9.23|7.43|9.23|7.43|9.24|7.44|9.22|7.42|0
1710919800000|2024-03-20 07:30:00|9.22|7.42|9.22|7.42|9.23|7.43|9.22|7.42|0
1710920100000|2024-03-20 07:35:00|9.23|7.43|9.24|7.44|9.24|7.44|9.22|7.42|0
1710920400000|2024-03-20 07:40:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1710920700000|2024-03-20 07:45:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1710921000000|2024-03-20 07:50:00|9.22|7.42|9.11|7.31|9.22|7.42|9.1|7.3|0
1710921300000|2024-03-20 07:55:00|9.1|7.3|9.12|7.32|9.12|7.32|9.1|7.3|0
1710921600000|2024-03-20 08:00:00|9.11|7.31|9.12|7.32|9.14|7.34|9.11|7.31|0
1710921900000|2024-03-20 08:05:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1710922200000|2024-03-20 08:10:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1710922500000|2024-03-20 08:15:00|9.1|7.3|9.13|7.33|9.13|7.33|9.1|7.3|0
1710922800000|2024-03-20 08:20:00|9.12|7.32|9.12|7.32|9.13|7.33|9.12|7.32|0
1710923100000|2024-03-20 08:25:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1710923400000|2024-03-20 08:30:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1710923700000|2024-03-20 08:35:00|9.12|7.32|9.14|7.34|9.14|7.34|9.12|7.32|0
1710924000000|2024-03-20 08:40:00|9.15|7.35|9.14|7.34|9.15|7.35|9.14|7.34|0
1710924300000|2024-03-20 08:45:00|9.15|7.35|9.14|7.34|9.15|7.35|9.14|7.34|0
1710924600000|2024-03-20 08:50:00|9.15|7.35|9.14|7.34|9.16|7.36|9.14|7.34|0
1710924900000|2024-03-20 08:55:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1710925200000|2024-03-20 09:00:00|9.12|7.32|9.15|7.35|9.15|7.35|9.12|7.32|0
1710925500000|2024-03-20 09:05:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1710925800000|2024-03-20 09:10:00|9.14|7.34|9.13|7.33|9.15|7.35|9.13|7.33|0
1710926100000|2024-03-20 09:15:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1710926400000|2024-03-20 09:20:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1710926700000|2024-03-20 09:25:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1710927000000|2024-03-20 09:30:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1710927300000|2024-03-20 09:35:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1710927600000|2024-03-20 09:40:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1710927900000|2024-03-20 09:45:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1710928200000|2024-03-20 09:50:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1710928500000|2024-03-20 09:55:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1710928800000|2024-03-20 10:00:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1710929100000|2024-03-20 10:05:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1710929400000|2024-03-20 10:10:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1710929700000|2024-03-20 10:15:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1710930000000|2024-03-20 10:20:00|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1710930300000|2024-03-20 10:25:00|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1710930600000|2024-03-20 10:30:00|9.1|7.3|9.09|7.29|9.1|7.3|9.08|7.28|0
1710930900000|2024-03-20 10:35:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1710931200000|2024-03-20 10:40:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1710931500000|2024-03-20 10:45:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1710932100000|2024-03-20 10:55:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1710932400000|2024-03-20 11:00:00|9.09|7.29|9.07|7.27|9.09|7.29|9.06|7.26|0
1710932700000|2024-03-20 11:05:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1710933000000|2024-03-20 11:10:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1710933300000|2024-03-20 11:15:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1710933600000|2024-03-20 11:20:00|9.05|7.25|9.06|7.26|9.06|7.26|9.04|7.24|0
1710933900000|2024-03-20 11:25:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1710934200000|2024-03-20 11:30:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1710934500000|2024-03-20 11:35:00|9.05|7.25|9.03|7.23|9.05|7.25|9.03|7.23|0
1710934800000|2024-03-20 11:40:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1710935100000|2024-03-20 11:45:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1710935400000|2024-03-20 11:50:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1710935700000|2024-03-20 11:55:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1710936000000|2024-03-20 12:00:00|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1710936300000|2024-03-20 12:05:00|9.05|7.25|9.06|7.26|9.07|7.27|9.04|7.24|0
1710936600000|2024-03-20 12:10:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1710936900000|2024-03-20 12:15:00|9.08|7.28|9.08|7.28|9.08|7.28|9.07|7.27|0
1710937200000|2024-03-20 12:20:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1710937500000|2024-03-20 12:25:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1710937800000|2024-03-20 12:30:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1710938100000|2024-03-20 12:35:00|9.07|7.27|9.08|7.28|9.08|7.28|9.06|7.26|0
1710938400000|2024-03-20 12:40:00|9.09|7.29|9.11|7.31|9.12|7.32|9.08|7.28|0
1710938700000|2024-03-20 12:45:00|9.12|7.32|9.1|7.3|9.12|7.32|9.1|7.3|0
1710939000000|2024-03-20 12:50:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1710939300000|2024-03-20 12:55:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1710939600000|2024-03-20 13:00:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1710939900000|2024-03-20 13:05:00|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1710940200000|2024-03-20 13:10:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1710940500000|2024-03-20 13:15:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1710940800000|2024-03-20 13:20:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1710941100000|2024-03-20 13:25:00|9.07|7.27|9.07|7.27|9.07|7.27|9.05|7.25|0
1710941400000|2024-03-20 13:30:00|9.06|7.26|9.09|7.29|9.09|7.29|9.04|7.24|0
1710941700000|2024-03-20 13:35:00|9.1|7.3|9.1|7.3|9.12|7.32|9.09|7.29|0
1710942000000|2024-03-20 13:40:00|9.11|7.31|9.11|7.31|9.12|7.32|9.08|7.28|0
1710942300000|2024-03-20 13:45:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1710942600000|2024-03-20 13:50:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1710942900000|2024-03-20 13:55:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1710943200000|2024-03-20 14:00:00|9.1|7.3|9.08|7.28|9.11|7.31|9.07|7.27|0
1710943500000|2024-03-20 14:05:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1710943800000|2024-03-20 14:10:00|9.08|7.28|9.08|7.28|9.09|7.29|9.07|7.27|0
1710944100000|2024-03-20 14:15:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1710944400000|2024-03-20 14:20:00|9.08|7.28|9.03|7.23|9.08|7.28|9.02|7.22|0
1710944700000|2024-03-20 14:25:00|9.04|7.24|9|7.2|9.04|7.24|9|7.2|0
1710945000000|2024-03-20 14:30:00|8.99|7.19|9.03|7.23|9.03|7.23|8.99|7.19|0
1710945300000|2024-03-20 14:35:00|9.04|7.24|9.06|7.26|9.08|7.28|9.04|7.24|0
1710945600000|2024-03-20 14:40:00|9.05|7.25|9.07|7.27|9.07|7.27|9.05|7.25|0
1710945900000|2024-03-20 14:45:00|9.08|7.28|9.07|7.27|9.08|7.28|9.05|7.25|0
1710946200000|2024-03-20 14:50:00|9.06|7.26|9.06|7.26|9.07|7.27|9.05|7.25|0
1710946500000|2024-03-20 14:55:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1710946800000|2024-03-20 15:00:00|9.06|7.26|9.03|7.23|9.06|7.26|9.03|7.23|0
1710947100000|2024-03-20 15:05:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1710947400000|2024-03-20 15:10:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1710947700000|2024-03-20 15:15:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1710948000000|2024-03-20 15:20:00|9.01|7.21|9.02|7.22|9.03|7.23|9.01|7.21|0
1710948300000|2024-03-20 15:25:00|9.03|7.23|9.02|7.22|9.03|7.23|9.01|7.21|0
1710948600000|2024-03-20 15:30:00|9.01|7.21|9.04|7.24|9.04|7.24|9.01|7.21|0
1710948900000|2024-03-20 15:35:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1710949200000|2024-03-20 15:40:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1710949500000|2024-03-20 15:45:00|9.06|7.26|9.07|7.27|9.08|7.28|9.06|7.26|0
1710949800000|2024-03-20 15:50:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1710950100000|2024-03-20 15:55:00|9.06|7.26|9.05|7.25|9.06|7.26|9.04|7.24|0
1710950400000|2024-03-20 16:00:00|9.04|7.24|9.05|7.25|9.06|7.26|9.04|7.24|0
1710950700000|2024-03-20 16:05:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1710951000000|2024-03-20 16:10:00|9.07|7.27|9.08|7.28|9.08|7.28|9.05|7.25|0
1710951300000|2024-03-20 16:15:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1710951600000|2024-03-20 16:20:00|9.06|7.26|9.06|7.26|9.08|7.28|9.06|7.26|0
1710951900000|2024-03-20 16:25:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1710952200000|2024-03-20 16:30:00|9.07|7.27|9.08|7.28|9.09|7.29|9.07|7.27|0
1710952500000|2024-03-20 16:35:00|9.07|7.27|9.05|7.25|9.07|7.27|9.05|7.25|0
1710952800000|2024-03-20 16:40:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1710953100000|2024-03-20 16:45:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1710953400000|2024-03-20 16:50:00|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1710953700000|2024-03-20 16:55:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1710954000000|2024-03-20 17:00:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1710954300000|2024-03-20 17:05:00|9.05|7.25|9.06|7.26|9.07|7.27|9.04|7.24|0
1710954600000|2024-03-20 17:10:00|9.07|7.27|9.09|7.29|9.1|7.3|9.06|7.26|0
1710954900000|2024-03-20 17:15:00|9.1|7.3|9.08|7.28|9.1|7.3|9.07|7.27|0
1710955200000|2024-03-20 17:20:00|9.07|7.27|9.09|7.29|9.09|7.29|9.07|7.27|0
1710955500000|2024-03-20 17:25:00|9.08|7.28|9.09|7.29|9.09|7.29|9.07|7.27|0
1710955800000|2024-03-20 17:30:00|9.1|7.3|9.07|7.27|9.1|7.3|9.07|7.27|0
1710956100000|2024-03-20 17:35:00|9.08|7.28|9.1|7.3|9.1|7.3|9.07|7.27|0
1710956400000|2024-03-20 17:40:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1710956700000|2024-03-20 17:45:00|9.12|7.32|9.08|7.28|9.12|7.32|9.08|7.28|0
1710957000000|2024-03-20 17:50:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1710957300000|2024-03-20 17:55:00|9.07|7.27|9.09|7.29|9.1|7.3|9.07|7.27|0
1710957600000|2024-03-20 18:00:00|9.06|7.26|8.88|7.08|9.06|7.26|8.87|7.07|0
1710957900000|2024-03-20 18:05:00|8.87|7.07|8.96|7.16|8.97|7.17|8.81|7.01|0
1710958200000|2024-03-20 18:10:00|8.95|7.15|8.92|7.12|8.95|7.15|8.87|7.07|0
1710958500000|2024-03-20 18:15:00|8.94|7.14|8.98|7.18|8.99|7.19|8.94|7.14|0
1710958800000|2024-03-20 18:20:00|8.97|7.17|8.93|7.13|8.98|7.18|8.92|7.12|0
1710959100000|2024-03-20 18:25:00|8.94|7.14|8.87|7.07|8.94|7.14|8.87|7.07|0
1710959400000|2024-03-20 18:30:00|8.85|7.05|9.02|7.22|9.02|7.22|8.84|7.04|0
1710959700000|2024-03-20 18:35:00|9.01|7.21|8.88|7.08|9.03|7.23|8.84|7.04|0
1710960000000|2024-03-20 18:40:00|8.86|7.06|8.83|7.03|8.91|7.11|8.79|6.99|0
1710960300000|2024-03-20 18:45:00|8.81|7.01|9.3|7.5|9.44|7.64|8.7|6.9|0
1710960600000|2024-03-20 18:50:00|9.31|7.51|9.14|7.34|9.38|7.58|9.12|7.32|0
1710960900000|2024-03-20 18:55:00|9.13|7.33|9.17|7.37|9.18|7.38|9.11|7.31|0
1710961200000|2024-03-20 19:00:00|9.16|7.36|9.13|7.33|9.17|7.37|9.1|7.3|0
1710961500000|2024-03-20 19:05:00|9.12|7.32|8.78|6.98|9.12|7.32|8.76|6.96|0
1710961800000|2024-03-20 19:10:00|8.77|6.97|8.83|7.03|8.84|7.04|8.76|6.96|0
1710962100000|2024-03-20 19:15:00|9.01|7.21|9.21|7.41|9.26|7.46|8.94|7.14|0
1710962400000|2024-03-20 19:20:00|9.2|7.4|9.22|7.42|9.26|7.46|9.2|7.4|0
1710962700000|2024-03-20 19:25:00|9.23|7.43|9.2|7.4|9.25|7.45|9.19|7.39|0
1710963000000|2024-03-20 19:30:00|9.19|7.39|8.73|6.93|9.2|7.4|8.71|6.91|0
1710963300000|2024-03-20 19:35:00|8.72|6.92|8.75|6.95|8.78|6.98|8.72|6.92|0
1710963600000|2024-03-20 19:40:00|8.74|6.94|8.79|6.99|8.8|7|8.74|6.94|0
1710963900000|2024-03-20 19:45:00|8.8|7|8.83|7.03|8.83|7.03|8.77|6.97|0
1710964200000|2024-03-20 19:50:00|8.82|7.02|8.8|7|8.84|7.04|8.76|6.96|0
1710964500000|2024-03-20 19:55:00|8.78|6.98|8.72|6.92|8.79|6.99|8.71|6.91|0
1710964800000|2024-03-20 20:00:00|8.71|6.91|8.81|7.01|8.88|7.08|8.69|6.89|0
1710965100000|2024-03-20 20:05:00|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1710965400000|2024-03-20 20:10:00|8.76|6.96|8.76|6.96|8.77|6.97|8.76|6.96|0
1710965700000|2024-03-20 20:15:00|8.86|6.86|8.87|6.87|8.87|6.87|8.86|6.86|0
1710966000000|2024-03-20 20:20:00|8.86|6.86|8.86|6.86|8.86|6.86|8.86|6.86|0
1710966300000|2024-03-20 20:25:00|8.87|6.87|8.86|6.86|8.87|6.87|8.86|6.86|0
1710966600000|2024-03-20 20:30:00|8.85|6.85|8.85|6.85|8.86|6.86|8.84|6.84|0
1710967200000|2024-03-20 20:40:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1710967500000|2024-03-20 20:45:00|8.86|6.86|8.86|6.86|8.86|6.86|8.85|6.85|0
1710967800000|2024-03-20 20:50:00|8.85|6.85|8.86|6.86|8.86|6.86|8.85|6.85|0
1710968100000|2024-03-20 20:55:00|8.85|6.85|8.85|6.85|8.86|6.86|8.85|6.85|0
1710968400000|2024-03-20 21:00:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1710968700000|2024-03-20 21:05:00|8.86|6.86|8.86|6.86|8.86|6.86|8.85|6.85|0
1710969600000|2024-03-20 21:20:00|8.87|6.87|8.87|6.87|8.87|6.87|8.86|6.86|0
1710969900000|2024-03-20 21:25:00|8.86|6.86|8.87|6.87|8.87|6.87|8.86|6.86|0
1710970500000|2024-03-20 21:35:00|8.88|6.88|8.87|6.87|8.88|6.88|8.87|6.87|0
1710970800000|2024-03-20 21:40:00|8.88|6.88|8.87|6.87|8.88|6.88|8.87|6.87|0
1710971400000|2024-03-20 21:50:00|8.86|6.86|8.87|6.87|8.87|6.87|8.86|6.86|0
1710971700000|2024-03-20 21:55:00|8.86|6.86|8.86|6.86|8.86|6.86|8.86|6.86|0
1710972000000|2024-03-20 22:00:00|8.85|6.85|8.86|6.86|8.87|6.87|8.85|6.85|0
1710972300000|2024-03-20 22:05:00|8.85|6.85|8.86|6.86|8.86|6.86|8.85|6.85|0
1710972600000|2024-03-20 22:10:00|8.85|6.85|8.84|6.84|8.85|6.85|8.82|6.82|0
1710972900000|2024-03-20 22:15:00|8.83|6.83|8.83|6.83|8.84|6.84|8.83|6.83|0
1710973200000|2024-03-20 22:20:00|8.84|6.84|8.84|6.84|8.84|6.84|8.83|6.83|0
1710973500000|2024-03-20 22:25:00|8.83|6.83|8.83|6.83|8.83|6.83|8.83|6.83|0
1710973800000|2024-03-20 22:30:00|8.84|6.84|8.84|6.84|8.84|6.84|8.83|6.83|0
1710974100000|2024-03-20 22:35:00|8.83|6.83|8.84|6.84|8.84|6.84|8.83|6.83|0
1710974400000|2024-03-20 22:40:00|8.83|6.83|8.83|6.83|8.83|6.83|8.83|6.83|0
1710974700000|2024-03-20 22:45:00|8.82|6.82|8.82|6.82|8.82|6.82|8.82|6.82|0
1710975000000|2024-03-20 22:50:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1710975300000|2024-03-20 22:55:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1710975600000|2024-03-20 23:00:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1710975900000|2024-03-20 23:05:00|8.82|6.82|8.79|6.79|8.82|6.82|8.79|6.79|0
1710976200000|2024-03-20 23:10:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1710976500000|2024-03-20 23:15:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1710976800000|2024-03-20 23:20:00|8.77|6.77|8.77|6.77|8.78|6.78|8.76|6.76|0
1710977100000|2024-03-20 23:25:00|8.76|6.76|8.77|6.77|8.78|6.78|8.76|6.76|0
1710977400000|2024-03-20 23:30:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1710977700000|2024-03-20 23:35:00|8.77|6.77|8.77|6.77|8.77|6.77|8.77|6.77|0
1710978000000|2024-03-20 23:40:00|8.78|6.78|8.77|6.77|8.78|6.78|8.77|6.77|0
1710978300000|2024-03-20 23:45:00|8.78|6.78|8.78|6.78|8.78|6.78|8.78|6.78|0
1710978600000|2024-03-20 23:50:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1710978900000|2024-03-20 23:55:00|8.79|6.79|8.78|6.78|8.79|6.79|8.77|6.77|0
1710979200000|2024-03-21 00:00:00|8.79|6.79|8.79|6.79|8.79|6.79|8.78|6.78|0
1710979500000|2024-03-21 00:05:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1710979800000|2024-03-21 00:10:00|8.8|6.8|8.79|6.79|8.8|6.8|8.79|6.79|0
1710980100000|2024-03-21 00:15:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1710980400000|2024-03-21 00:20:00|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1710981000000|2024-03-21 00:30:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1710981300000|2024-03-21 00:35:00|8.69|6.89|9.16|7.36|9.16|7.36|8.56|6.76|0
1710981600000|2024-03-21 00:40:00|9.15|7.35|9.16|7.36|9.16|7.36|9.15|7.35|0
1710981900000|2024-03-21 00:45:00|9.15|7.35|9.16|7.36|9.16|7.36|9.15|7.35|0
1710982200000|2024-03-21 00:50:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1710982500000|2024-03-21 00:55:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1710982800000|2024-03-21 01:00:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1710983100000|2024-03-21 01:05:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1710983400000|2024-03-21 01:10:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1710983700000|2024-03-21 01:15:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1710984000000|2024-03-21 01:20:00|9.14|7.34|9.15|7.35|9.15|7.35|9.13|7.33|0
1710984300000|2024-03-21 01:25:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1710984600000|2024-03-21 01:30:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1710985200000|2024-03-21 01:40:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1710985500000|2024-03-21 01:45:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1710985800000|2024-03-21 01:50:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1710986100000|2024-03-21 01:55:00|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1710987000000|2024-03-21 02:10:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1710987300000|2024-03-21 02:15:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1710987600000|2024-03-21 02:20:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1710988200000|2024-03-21 02:30:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1710989100000|2024-03-21 02:45:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1710989400000|2024-03-21 02:50:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1710990300000|2024-03-21 03:05:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1710990600000|2024-03-21 03:10:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1710990900000|2024-03-21 03:15:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1710991200000|2024-03-21 03:20:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1710991500000|2024-03-21 03:25:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1710991800000|2024-03-21 03:30:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1710992100000|2024-03-21 03:35:00|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1710992700000|2024-03-21 03:45:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1710993000000|2024-03-21 03:50:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1710993300000|2024-03-21 03:55:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1710993600000|2024-03-21 04:00:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1710994200000|2024-03-21 04:10:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1710994500000|2024-03-21 04:15:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1710995400000|2024-03-21 04:30:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1710996000000|2024-03-21 04:40:00|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1710996300000|2024-03-21 04:45:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1710996600000|2024-03-21 04:50:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1710996900000|2024-03-21 04:55:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1710997200000|2024-03-21 05:00:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1710997500000|2024-03-21 05:05:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1710997800000|2024-03-21 05:10:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1710998100000|2024-03-21 05:15:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1710998400000|2024-03-21 05:20:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1710998700000|2024-03-21 05:25:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1710999000000|2024-03-21 05:30:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1710999300000|2024-03-21 05:35:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1711000200000|2024-03-21 05:50:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1711000500000|2024-03-21 05:55:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1711000800000|2024-03-21 06:00:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1711001100000|2024-03-21 06:05:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1711002000000|2024-03-21 06:20:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711002300000|2024-03-21 06:25:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1711002600000|2024-03-21 06:30:00|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1711002900000|2024-03-21 06:35:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711003200000|2024-03-21 06:40:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711003800000|2024-03-21 06:50:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1711004100000|2024-03-21 06:55:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1711004400000|2024-03-21 07:00:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1711004700000|2024-03-21 07:05:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1711005000000|2024-03-21 07:10:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1711005300000|2024-03-21 07:15:00|9.02|7.22|9.02|7.22|9.02|7.22|9.02|7.22|0
1711005600000|2024-03-21 07:20:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1711006200000|2024-03-21 07:30:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1711006500000|2024-03-21 07:35:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1711006800000|2024-03-21 07:40:00|9.01|7.21|8.99|7.19|9.01|7.21|8.99|7.19|0
1711007100000|2024-03-21 07:45:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1711007400000|2024-03-21 07:50:00|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1711007700000|2024-03-21 07:55:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1711008000000|2024-03-21 08:00:00|8.98|7.18|8.99|7.19|9|7.2|8.98|7.18|0
1711008300000|2024-03-21 08:05:00|9|7.2|8.98|7.18|9|7.2|8.98|7.18|0
1711008600000|2024-03-21 08:10:00|8.99|7.19|8.83|7.03|9.01|7.21|8.82|7.02|0
1711008900000|2024-03-21 08:15:00|8.82|7.02|8.83|7.03|8.84|7.04|8.82|7.02|0
1711009200000|2024-03-21 08:20:00|8.84|7.04|8.86|7.06|8.86|7.06|8.84|7.04|0
1711009500000|2024-03-21 08:25:00|8.85|7.05|8.85|7.05|8.86|7.06|8.84|7.04|0
1711009800000|2024-03-21 08:30:00|8.84|7.04|8.84|7.04|8.86|7.06|8.84|7.04|0
1711010100000|2024-03-21 08:35:00|8.83|7.03|8.84|7.04|8.85|7.05|8.83|7.03|0
1711010400000|2024-03-21 08:40:00|8.85|7.05|8.86|7.06|8.86|7.06|8.84|7.04|0
1711010700000|2024-03-21 08:45:00|8.85|7.05|8.85|7.05|8.86|7.06|8.85|7.05|0
1711011000000|2024-03-21 08:50:00|8.84|7.04|8.85|7.05|8.85|7.05|8.84|7.04|0
1711011300000|2024-03-21 08:55:00|8.84|7.04|8.86|7.06|8.86|7.06|8.84|7.04|0
1711011600000|2024-03-21 09:00:00|8.85|7.05|9.15|7.35|9.15|7.35|8.85|7.05|0
1711011900000|2024-03-21 09:05:00|9.07|7.27|9.03|7.23|9.07|7.27|9.01|7.21|0
1711012200000|2024-03-21 09:10:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1711012500000|2024-03-21 09:15:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1711012800000|2024-03-21 09:20:00|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1711013100000|2024-03-21 09:25:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1711013400000|2024-03-21 09:30:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1711013700000|2024-03-21 09:35:00|9.04|7.24|9.02|7.22|9.04|7.24|9.01|7.21|0
1711014000000|2024-03-21 09:40:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1711014300000|2024-03-21 09:45:00|8.99|7.19|9.01|7.21|9.01|7.21|8.99|7.19|0
1711014600000|2024-03-21 09:50:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1711014900000|2024-03-21 09:55:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1711015200000|2024-03-21 10:00:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1711015500000|2024-03-21 10:05:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1711015800000|2024-03-21 10:10:00|9.03|7.23|9.02|7.22|9.03|7.23|9.01|7.21|0
1711016100000|2024-03-21 10:15:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1711016400000|2024-03-21 10:20:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1711016700000|2024-03-21 10:25:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1711017000000|2024-03-21 10:30:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1711017300000|2024-03-21 10:35:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1711017600000|2024-03-21 10:40:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1711017900000|2024-03-21 10:45:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1711018200000|2024-03-21 10:50:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1711018500000|2024-03-21 10:55:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1711018800000|2024-03-21 11:00:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1711019100000|2024-03-21 11:05:00|9.02|7.22|9|7.2|9.02|7.22|9|7.2|0
1711019400000|2024-03-21 11:10:00|9.01|7.21|9|7.2|9.01|7.21|8.99|7.19|0
1711019700000|2024-03-21 11:15:00|8.99|7.19|9|7.2|9.01|7.21|8.99|7.19|0
1711020000000|2024-03-21 11:20:00|8.99|7.19|9|7.2|9|7.2|8.98|7.18|0
1711020300000|2024-03-21 11:25:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1711020600000|2024-03-21 11:30:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1711020900000|2024-03-21 11:35:00|8.99|7.19|8.96|7.16|8.99|7.19|8.96|7.16|0
1711021200000|2024-03-21 11:40:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1711021500000|2024-03-21 11:45:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1711021800000|2024-03-21 11:50:00|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1711022100000|2024-03-21 11:55:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1711022400000|2024-03-21 12:00:00|8.96|7.16|8.94|7.14|8.97|7.17|8.94|7.14|0
1711022700000|2024-03-21 12:05:00|8.93|7.13|8.95|7.15|8.96|7.16|8.93|7.13|0
1711023000000|2024-03-21 12:10:00|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1711023300000|2024-03-21 12:15:00|8.94|7.14|9.05|7.25|9.12|7.32|8.94|7.14|0
1711023600000|2024-03-21 12:20:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1711023900000|2024-03-21 12:25:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1711024200000|2024-03-21 12:30:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1711024500000|2024-03-21 12:35:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1711024800000|2024-03-21 12:40:00|9.06|7.26|9.07|7.27|9.07|7.27|9.05|7.25|0
1711025100000|2024-03-21 12:45:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1711025400000|2024-03-21 12:50:00|9.04|7.24|9.05|7.25|9.06|7.26|9.04|7.24|0
1711025700000|2024-03-21 12:55:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1711026000000|2024-03-21 13:00:00|9.06|7.26|9.05|7.25|9.06|7.26|9.04|7.24|0
1711026300000|2024-03-21 13:05:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1711026600000|2024-03-21 13:10:00|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1711026900000|2024-03-21 13:15:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1711027200000|2024-03-21 13:20:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1711027500000|2024-03-21 13:25:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1711027800000|2024-03-21 13:30:00|9.03|7.23|9.06|7.26|9.07|7.27|9.03|7.23|0
1711028100000|2024-03-21 13:35:00|9.05|7.25|9.01|7.21|9.06|7.26|9.01|7.21|0
1711028400000|2024-03-21 13:40:00|9.02|7.22|9.01|7.21|9.02|7.22|8.96|7.16|0
1711028700000|2024-03-21 13:45:00|9|7.2|9.16|7.36|9.17|7.37|9|7.2|0
1711029000000|2024-03-21 13:50:00|9.17|7.37|9.14|7.34|9.17|7.37|9.14|7.34|0
1711029300000|2024-03-21 13:55:00|9.15|7.35|9.11|7.31|9.15|7.35|9.11|7.31|0
1711029600000|2024-03-21 14:00:00|9.1|7.3|9.12|7.32|9.13|7.33|9.1|7.3|0
1711029900000|2024-03-21 14:05:00|9.11|7.31|9.09|7.29|9.13|7.33|9.08|7.28|0
1711030200000|2024-03-21 14:10:00|9.08|7.28|9.1|7.3|9.11|7.31|9.08|7.28|0
1711030500000|2024-03-21 14:15:00|9.09|7.29|9.08|7.28|9.11|7.31|9.08|7.28|0
1711030800000|2024-03-21 14:20:00|9.07|7.27|9.08|7.28|9.08|7.28|9.05|7.25|0
1711031100000|2024-03-21 14:25:00|9.07|7.27|9.07|7.27|9.07|7.27|9.05|7.25|0
1711031400000|2024-03-21 14:30:00|9.08|7.28|9.11|7.31|9.12|7.32|9.08|7.28|0
1711031700000|2024-03-21 14:35:00|9.12|7.32|9.11|7.31|9.12|7.32|9.09|7.29|0
1711032000000|2024-03-21 14:40:00|9.1|7.3|9.06|7.26|9.12|7.32|9.05|7.25|0
1711032300000|2024-03-21 14:45:00|9.07|7.27|9.11|7.31|9.12|7.32|9.05|7.25|0
1711032600000|2024-03-21 14:50:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1711032900000|2024-03-21 14:55:00|9.11|7.31|9.15|7.35|9.15|7.35|9.11|7.31|0
1711033200000|2024-03-21 15:00:00|9.14|7.34|9.16|7.36|9.17|7.37|9.12|7.32|0
1711033500000|2024-03-21 15:05:00|9.17|7.37|9.19|7.39|9.2|7.4|9.16|7.36|0
1711033800000|2024-03-21 15:10:00|9.18|7.38|9.16|7.36|9.19|7.39|9.16|7.36|0
1711034100000|2024-03-21 15:15:00|9.15|7.35|9.18|7.38|9.19|7.39|9.15|7.35|0
1711034400000|2024-03-21 15:20:00|9.17|7.37|9.16|7.36|9.18|7.38|9.15|7.35|0
1711034700000|2024-03-21 15:25:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1711035000000|2024-03-21 15:30:00|9.17|7.37|9.14|7.34|9.17|7.37|9.14|7.34|0
1711035300000|2024-03-21 15:35:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1711035600000|2024-03-21 15:40:00|9.12|7.32|9.13|7.33|9.14|7.34|9.12|7.32|0
1711035900000|2024-03-21 15:45:00|9.14|7.34|9.13|7.33|9.14|7.34|9.12|7.32|0
1711036200000|2024-03-21 15:50:00|9.14|7.34|9.13|7.33|9.14|7.34|9.11|7.31|0
1711036500000|2024-03-21 15:55:00|9.12|7.32|9.12|7.32|9.13|7.33|9.12|7.32|0
1711036800000|2024-03-21 16:00:00|9.13|7.33|9.12|7.32|9.14|7.34|9.12|7.32|0
1711037100000|2024-03-21 16:05:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1711037400000|2024-03-21 16:10:00|9.14|7.34|9.11|7.31|9.14|7.34|9.11|7.31|0
1711037700000|2024-03-21 16:15:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1711038000000|2024-03-21 16:20:00|9.12|7.32|9.11|7.31|9.12|7.32|9.1|7.3|0
1711038300000|2024-03-21 16:25:00|9.12|7.32|9.1|7.3|9.12|7.32|9.09|7.29|0
1711038600000|2024-03-21 16:30:00|9.09|7.29|9.12|7.32|9.13|7.33|9.09|7.29|0
1711038900000|2024-03-21 16:35:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1711039200000|2024-03-21 16:40:00|9.11|7.31|9.14|7.34|9.15|7.35|9.11|7.31|0
1711039500000|2024-03-21 16:45:00|9.15|7.35|9.13|7.33|9.15|7.35|9.13|7.33|0
1711039800000|2024-03-21 16:50:00|9.12|7.32|9.12|7.32|9.13|7.33|9.12|7.32|0
1711040400000|2024-03-21 17:00:00|9.13|7.33|9.15|7.35|9.17|7.37|9.12|7.32|0
1711040700000|2024-03-21 17:05:00|9.16|7.36|9.15|7.35|9.16|7.36|9.14|7.34|0
1711041000000|2024-03-21 17:10:00|9.14|7.34|9.13|7.33|9.14|7.34|9.12|7.32|0
1711041300000|2024-03-21 17:15:00|9.14|7.34|9.15|7.35|9.15|7.35|9.13|7.33|0
1711041600000|2024-03-21 17:20:00|9.16|7.36|9.17|7.37|9.17|7.37|9.15|7.35|0
1711041900000|2024-03-21 17:25:00|9.16|7.36|9.15|7.35|9.17|7.37|9.14|7.34|0
1711042200000|2024-03-21 17:30:00|9.16|7.36|9.17|7.37|9.17|7.37|9.15|7.35|0
1711042500000|2024-03-21 17:35:00|9.16|7.36|9.15|7.35|9.17|7.37|9.15|7.35|0
1711042800000|2024-03-21 17:40:00|9.14|7.34|9.14|7.34|9.16|7.36|9.14|7.34|0
1711043100000|2024-03-21 17:45:00|9.15|7.35|9.18|7.38|9.19|7.39|9.14|7.34|0
1711043400000|2024-03-21 17:50:00|9.17|7.37|9.2|7.4|9.21|7.41|9.17|7.37|0
1711043700000|2024-03-21 17:55:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1711044000000|2024-03-21 18:00:00|9.21|7.41|9.2|7.4|9.22|7.42|9.19|7.39|0
1711044300000|2024-03-21 18:05:00|9.19|7.39|9.23|7.43|9.23|7.43|9.19|7.39|0
1711044600000|2024-03-21 18:10:00|9.22|7.42|9.22|7.42|9.23|7.43|9.2|7.4|0
1711044900000|2024-03-21 18:15:00|9.21|7.41|9.2|7.4|9.22|7.42|9.2|7.4|0
1711045200000|2024-03-21 18:20:00|9.19|7.39|9.21|7.41|9.21|7.41|9.18|7.38|0
1711045500000|2024-03-21 18:25:00|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1711045800000|2024-03-21 18:30:00|9.19|7.39|9.21|7.41|9.21|7.41|9.18|7.38|0
1711046100000|2024-03-21 18:35:00|9.22|7.42|9.25|7.45|9.27|7.47|9.22|7.42|0
1711046400000|2024-03-21 18:40:00|9.24|7.44|9.24|7.44|9.28|7.48|9.23|7.43|0
1711046700000|2024-03-21 18:45:00|9.23|7.43|9.24|7.44|9.24|7.44|9.22|7.42|0
1711047000000|2024-03-21 18:50:00|9.23|7.43|9.24|7.44|9.24|7.44|9.22|7.42|0
1711047300000|2024-03-21 18:55:00|9.25|7.45|9.25|7.45|9.28|7.48|9.24|7.44|0
1711047600000|2024-03-21 19:00:00|9.26|7.46|9.26|7.46|9.27|7.47|9.25|7.45|0
1711047900000|2024-03-21 19:05:00|9.25|7.45|9.22|7.42|9.25|7.45|9.22|7.42|0
1711048200000|2024-03-21 19:10:00|9.23|7.43|9.23|7.43|9.23|7.43|9.21|7.41|0
1711048500000|2024-03-21 19:15:00|9.22|7.42|9.21|7.41|9.23|7.43|9.2|7.4|0
1711048800000|2024-03-21 19:20:00|9.2|7.4|9.22|7.42|9.24|7.44|9.2|7.4|0
1711049100000|2024-03-21 19:25:00|9.23|7.43|9.2|7.4|9.23|7.43|9.2|7.4|0
1711049400000|2024-03-21 19:30:00|9.19|7.39|9.46|7.66|9.76|7.96|9.14|7.34|0
1711049700000|2024-03-21 19:35:00|9.47|7.67|9.48|7.68|9.49|7.69|9.46|7.66|0
1711050000000|2024-03-21 19:40:00|9.47|7.67|9.44|7.64|9.48|7.68|9.44|7.64|0
1711050300000|2024-03-21 19:45:00|9.45|7.65|9.48|7.68|9.49|7.69|9.44|7.64|0
1711050600000|2024-03-21 19:50:00|9.47|7.67|9.48|7.68|9.49|7.69|9.45|7.65|0
1711050900000|2024-03-21 19:55:00|9.47|7.67|9.43|7.63|9.49|7.69|9.21|7.41|0
1711051200000|2024-03-21 20:00:00|9.42|7.62|9.41|7.61|9.42|7.62|9.39|7.59|0
1711051500000|2024-03-21 20:05:00|9.4|7.6|9.39|7.59|9.41|7.61|9.38|7.58|0
1711051800000|2024-03-21 20:10:00|9.38|7.58|9.37|7.57|9.38|7.58|9.36|7.56|0
1711052100000|2024-03-21 20:15:00|9.48|7.48|9.47|7.47|9.48|7.48|9.46|7.46|0
1711052400000|2024-03-21 20:20:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1711052700000|2024-03-21 20:25:00|9.46|7.46|9.46|7.46|9.46|7.46|9.45|7.45|0
1711053000000|2024-03-21 20:30:00|9.47|7.47|9.47|7.47|9.48|7.48|9.47|7.47|0
1711053300000|2024-03-21 20:35:00|9.48|7.48|9.47|7.47|9.48|7.48|9.47|7.47|0
1711053600000|2024-03-21 20:40:00|9.46|7.46|9.47|7.47|9.47|7.47|9.46|7.46|0
1711053900000|2024-03-21 20:45:00|9.46|7.46|9.46|7.46|9.47|7.47|9.46|7.46|0
1711054200000|2024-03-21 20:50:00|9.47|7.47|9.47|7.47|9.47|7.47|9.47|7.47|0
1711054500000|2024-03-21 20:55:00|9.46|7.46|9.46|7.46|9.47|7.47|9.46|7.46|0
1711054800000|2024-03-21 21:00:00|9.47|7.47|9.46|7.46|9.47|7.47|9.46|7.46|0
1711055400000|2024-03-21 21:10:00|9.45|7.45|9.46|7.46|9.46|7.46|9.45|7.45|0
1711055700000|2024-03-21 21:15:00|9.47|7.47|9.46|7.46|9.47|7.47|9.46|7.46|0
1711057200000|2024-03-21 21:40:00|9.47|7.47|9.46|7.46|9.47|7.47|9.46|7.46|0
1711057800000|2024-03-21 21:50:00|9.47|7.47|9.47|7.47|9.47|7.47|9.47|7.47|0
1711058400000|2024-03-21 22:00:00|9.46|7.46|9.46|7.46|9.47|7.47|9.45|7.45|0
1711058700000|2024-03-21 22:05:00|9.47|7.47|9.49|7.49|9.49|7.49|9.46|7.46|0
1711059000000|2024-03-21 22:10:00|9.48|7.48|9.48|7.48|9.48|7.48|9.47|7.47|0
1711059300000|2024-03-21 22:15:00|9.47|7.47|9.48|7.48|9.48|7.48|9.47|7.47|0
1711060200000|2024-03-21 22:30:00|9.47|7.47|9.46|7.46|9.48|7.48|9.46|7.46|0
1711060500000|2024-03-21 22:35:00|9.45|7.45|9.45|7.45|9.46|7.46|9.45|7.45|0
1711060800000|2024-03-21 22:40:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1711061100000|2024-03-21 22:45:00|9.44|7.44|9.44|7.44|9.45|7.45|9.44|7.44|0
1711062000000|2024-03-21 23:00:00|9.45|7.45|9.44|7.44|9.45|7.45|9.44|7.44|0
1711062600000|2024-03-21 23:10:00|9.45|7.45|9.44|7.44|9.45|7.45|9.44|7.44|0
1711062900000|2024-03-21 23:15:00|9.45|7.45|9.45|7.45|9.45|7.45|9.45|7.45|0
1711063200000|2024-03-21 23:20:00|9.44|7.44|9.44|7.44|9.45|7.45|9.44|7.44|0
1711063800000|2024-03-21 23:30:00|9.43|7.43|9.44|7.44|9.44|7.44|9.43|7.43|0
1711064100000|2024-03-21 23:35:00|9.43|7.43|9.44|7.44|9.44|7.44|9.43|7.43|0
1711064400000|2024-03-21 23:40:00|9.43|7.43|9.43|7.43|9.44|7.44|9.43|7.43|0
1711065000000|2024-03-21 23:50:00|9.42|7.42|9.43|7.43|9.43|7.43|9.42|7.42|0
1711065300000|2024-03-21 23:55:00|9.42|7.42|9.43|7.43|9.43|7.43|9.42|7.42|0
1711065600000|2024-03-22 00:00:00|9.42|7.42|9.42|7.42|9.43|7.43|9.42|7.42|0
1711065900000|2024-03-22 00:05:00|9.43|7.43|9.43|7.43|9.43|7.43|9.43|7.43|0
1711066200000|2024-03-22 00:10:00|9.42|7.42|9.43|7.43|9.43|7.43|9.42|7.42|0
1711066500000|2024-03-22 00:15:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1711066800000|2024-03-22 00:20:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1711067100000|2024-03-22 00:25:00|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1711067400000|2024-03-22 00:30:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1711067700000|2024-03-22 00:35:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1711068000000|2024-03-22 00:40:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1711068300000|2024-03-22 00:45:00|9.33|7.53|9.34|7.54|9.35|7.55|9.33|7.53|0
1711068600000|2024-03-22 00:50:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1711069200000|2024-03-22 01:00:00|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1711069500000|2024-03-22 01:05:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1711070400000|2024-03-22 01:20:00|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1711070700000|2024-03-22 01:25:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1711071000000|2024-03-22 01:30:00|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1711071300000|2024-03-22 01:35:00|9.32|7.52|9.35|7.55|9.35|7.55|9.32|7.52|0
1711071600000|2024-03-22 01:40:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1711071900000|2024-03-22 01:45:00|9.35|7.55|9.35|7.55|9.35|7.55|9.33|7.53|0
1711072200000|2024-03-22 01:50:00|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1711072500000|2024-03-22 01:55:00|9.37|7.57|9.38|7.58|9.38|7.58|9.37|7.57|0
1711072800000|2024-03-22 02:00:00|9.37|7.57|9.37|7.57|9.37|7.57|9.36|7.56|0
1711073100000|2024-03-22 02:05:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1711073400000|2024-03-22 02:10:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1711073700000|2024-03-22 02:15:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1711074000000|2024-03-22 02:20:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1711074600000|2024-03-22 02:30:00|9.38|7.58|9.38|7.58|9.38|7.58|9.37|7.57|0
1711074900000|2024-03-22 02:35:00|9.39|7.59|9.4|7.6|9.41|7.61|9.39|7.59|0
1711075200000|2024-03-22 02:40:00|9.41|7.61|9.4|7.6|9.42|7.62|9.4|7.6|0
1711075500000|2024-03-22 02:45:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1711075800000|2024-03-22 02:50:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1711076100000|2024-03-22 02:55:00|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1711076400000|2024-03-22 03:00:00|9.4|7.6|9.4|7.6|9.41|7.61|9.4|7.6|0
1711077000000|2024-03-22 03:10:00|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1711077300000|2024-03-22 03:15:00|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1711077600000|2024-03-22 03:20:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1711077900000|2024-03-22 03:25:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1711078200000|2024-03-22 03:30:00|9.4|7.6|9.41|7.61|9.41|7.61|9.39|7.59|0
1711078500000|2024-03-22 03:35:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1711078800000|2024-03-22 03:40:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1711079100000|2024-03-22 03:45:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1711079400000|2024-03-22 03:50:00|9.38|7.58|9.38|7.58|9.39|7.59|9.38|7.58|0
1711080000000|2024-03-22 04:00:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1711080300000|2024-03-22 04:05:00|9.36|7.56|9.36|7.56|9.37|7.57|9.36|7.56|0
1711080600000|2024-03-22 04:10:00|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1711080900000|2024-03-22 04:15:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1711081200000|2024-03-22 04:20:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1711081800000|2024-03-22 04:30:00|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1711082100000|2024-03-22 04:35:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1711082400000|2024-03-22 04:40:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1711082700000|2024-03-22 04:45:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1711083000000|2024-03-22 04:50:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1711083300000|2024-03-22 04:55:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1711083600000|2024-03-22 05:00:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1711083900000|2024-03-22 05:05:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1711084500000|2024-03-22 05:15:00|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1711084800000|2024-03-22 05:20:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1711085400000|2024-03-22 05:30:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1711085700000|2024-03-22 05:35:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1711086000000|2024-03-22 05:40:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1711086300000|2024-03-22 05:45:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1711086600000|2024-03-22 05:50:00|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1711087200000|2024-03-22 06:00:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1711087500000|2024-03-22 06:05:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1711087800000|2024-03-22 06:10:00|9.33|7.53|9.32|7.52|9.33|7.53|9.32|7.52|0
1711088100000|2024-03-22 06:15:00|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1711088700000|2024-03-22 06:25:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1711089000000|2024-03-22 06:30:00|9.33|7.53|9.35|7.55|9.35|7.55|9.33|7.53|0
1711089300000|2024-03-22 06:35:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1711089600000|2024-03-22 06:40:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1711089900000|2024-03-22 06:45:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1711090200000|2024-03-22 06:50:00|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1711090500000|2024-03-22 06:55:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1711090800000|2024-03-22 07:00:00|9.34|7.54|9.36|7.56|9.37|7.57|9.34|7.54|0
1711091100000|2024-03-22 07:05:00|9.35|7.55|9.37|7.57|9.37|7.57|9.35|7.55|0
1711091400000|2024-03-22 07:10:00|9.36|7.56|9.37|7.57|9.38|7.58|9.36|7.56|0
1711091700000|2024-03-22 07:15:00|9.38|7.58|9.36|7.56|9.38|7.58|9.36|7.56|0
1711092000000|2024-03-22 07:20:00|9.37|7.57|9.38|7.58|9.38|7.58|9.37|7.57|0
1711092300000|2024-03-22 07:25:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1711092600000|2024-03-22 07:30:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1711092900000|2024-03-22 07:35:00|9.4|7.6|9.4|7.6|9.41|7.61|9.4|7.6|0
1711093200000|2024-03-22 07:40:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1711093500000|2024-03-22 07:45:00|9.38|7.58|9.07|7.27|9.41|7.61|9.06|7.26|0
1711093800000|2024-03-22 07:50:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1711094100000|2024-03-22 07:55:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1711094400000|2024-03-22 08:00:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1711094700000|2024-03-22 08:05:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1711095000000|2024-03-22 08:10:00|9.07|7.27|9.04|7.24|9.08|7.28|9.04|7.24|0
1711095300000|2024-03-22 08:15:00|9.05|7.25|9.04|7.24|9.06|7.26|9.03|7.23|0
1711095600000|2024-03-22 08:20:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1711095900000|2024-03-22 08:25:00|9.04|7.24|9.04|7.24|9.04|7.24|9.02|7.22|0
1711096200000|2024-03-22 08:30:00|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1711096500000|2024-03-22 08:35:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1711096800000|2024-03-22 08:40:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1711097100000|2024-03-22 08:45:00|8.99|7.19|9|7.2|9.01|7.21|8.99|7.19|0
1711097400000|2024-03-22 08:50:00|9.01|7.21|9.01|7.21|9.02|7.22|9|7.2|0
1711097700000|2024-03-22 08:55:00|9.02|7.22|9|7.2|9.02|7.22|8.99|7.19|0
1711098000000|2024-03-22 09:00:00|8.99|7.19|9|7.2|9.01|7.21|8.99|7.19|0
1711098300000|2024-03-22 09:05:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1711098600000|2024-03-22 09:10:00|9|7.2|8.98|7.18|9|7.2|8.98|7.18|0
1711098900000|2024-03-22 09:15:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1711099200000|2024-03-22 09:20:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1711099500000|2024-03-22 09:25:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1711099800000|2024-03-22 09:30:00|9.01|7.21|9|7.2|9.01|7.21|8.99|7.19|0
1711100100000|2024-03-22 09:35:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1711100400000|2024-03-22 09:40:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1711100700000|2024-03-22 09:45:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1711101000000|2024-03-22 09:50:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1711101300000|2024-03-22 09:55:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1711101600000|2024-03-22 10:00:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1711101900000|2024-03-22 10:05:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1711102200000|2024-03-22 10:10:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1711102500000|2024-03-22 10:15:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1711102800000|2024-03-22 10:20:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1711103100000|2024-03-22 10:25:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1711103400000|2024-03-22 10:30:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1711103700000|2024-03-22 10:35:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1711104000000|2024-03-22 10:40:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1711104300000|2024-03-22 10:45:00|8.98|7.18|8.97|7.17|8.98|7.18|8.96|7.16|0
1711104600000|2024-03-22 10:50:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1711104900000|2024-03-22 10:55:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1711105200000|2024-03-22 11:00:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1711105500000|2024-03-22 11:05:00|8.99|7.19|8.98|7.18|8.99|7.19|8.97|7.17|0
1711105800000|2024-03-22 11:10:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1711106100000|2024-03-22 11:15:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1711106400000|2024-03-22 11:20:00|9|7.2|9.01|7.21|9.02|7.22|9|7.2|0
1711106700000|2024-03-22 11:25:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1711107300000|2024-03-22 11:35:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1711107600000|2024-03-22 11:40:00|9.04|7.24|9.05|7.25|9.06|7.26|9.04|7.24|0
1711107900000|2024-03-22 11:45:00|9.06|7.26|9.11|7.31|9.11|7.31|9.06|7.26|0
1711108200000|2024-03-22 11:50:00|9.1|7.3|9.11|7.31|9.13|7.33|9.1|7.3|0
1711108500000|2024-03-22 11:55:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1711108800000|2024-03-22 12:00:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1711109100000|2024-03-22 12:05:00|9.14|7.34|9.11|7.31|9.14|7.34|9.11|7.31|0
1711109400000|2024-03-22 12:10:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1711109700000|2024-03-22 12:15:00|9.11|7.31|9.11|7.31|9.13|7.33|9.1|7.3|0
1711110000000|2024-03-22 12:20:00|9.1|7.3|9.12|7.32|9.12|7.32|9.09|7.29|0
1711110300000|2024-03-22 12:25:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1711110600000|2024-03-22 12:30:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1711110900000|2024-03-22 12:35:00|9.13|7.33|9.1|7.3|9.13|7.33|9.1|7.3|0
1711111200000|2024-03-22 12:40:00|9.11|7.31|9.09|7.29|9.12|7.32|9.08|7.28|0
1711111500000|2024-03-22 12:45:00|9.08|7.28|9.08|7.28|9.1|7.3|9.08|7.28|0
1711111800000|2024-03-22 12:50:00|9.09|7.29|9.08|7.28|9.09|7.29|9.07|7.27|0
1711112100000|2024-03-22 12:55:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1711112400000|2024-03-22 13:00:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1711112700000|2024-03-22 13:05:00|9.06|7.26|9.07|7.27|9.07|7.27|9.05|7.25|0
1711113000000|2024-03-22 13:10:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1711113300000|2024-03-22 13:15:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1711113600000|2024-03-22 13:20:00|9.07|7.27|9.08|7.28|9.09|7.29|9.06|7.26|0
1711113900000|2024-03-22 13:25:00|9.09|7.29|9.05|7.25|9.09|7.29|9.05|7.25|0
1711114200000|2024-03-22 13:30:00|9.04|7.24|9.06|7.26|9.08|7.28|9.02|7.22|0
1711114500000|2024-03-22 13:35:00|9.05|7.25|9.04|7.24|9.06|7.26|9.03|7.23|0
1711114800000|2024-03-22 13:40:00|9.03|7.23|9.09|7.29|9.09|7.29|9.02|7.22|0
1711115100000|2024-03-22 13:45:00|9.08|7.28|9.11|7.31|9.11|7.31|9.08|7.28|0
1711115400000|2024-03-22 13:50:00|9.1|7.3|9.06|7.26|9.1|7.3|9.05|7.25|0
1711115700000|2024-03-22 13:55:00|9.07|7.27|9.08|7.28|9.09|7.29|9.06|7.26|0
1711116000000|2024-03-22 14:00:00|9.07|7.27|9.04|7.24|9.07|7.27|9.04|7.24|0
1711116300000|2024-03-22 14:05:00|9.03|7.23|9.05|7.25|9.06|7.26|9.03|7.23|0
1711116600000|2024-03-22 14:10:00|9.06|7.26|9.09|7.29|9.09|7.29|9.05|7.25|0
1711116900000|2024-03-22 14:15:00|9.1|7.3|9.07|7.27|9.1|7.3|9.06|7.26|0
1711117200000|2024-03-22 14:20:00|9.06|7.26|9.09|7.29|9.1|7.3|9.06|7.26|0
1711117500000|2024-03-22 14:25:00|9.1|7.3|9.07|7.27|9.11|7.31|9.07|7.27|0
1711117800000|2024-03-22 14:30:00|9.08|7.28|9.1|7.3|9.11|7.31|9.08|7.28|0
1711118100000|2024-03-22 14:35:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1711118400000|2024-03-22 14:40:00|9.11|7.31|9.13|7.33|9.13|7.33|9.11|7.31|0
1711118700000|2024-03-22 14:45:00|9.14|7.34|9.12|7.32|9.14|7.34|9.12|7.32|0
1711119000000|2024-03-22 14:50:00|9.13|7.33|9.14|7.34|9.14|7.34|9.12|7.32|0
1711119300000|2024-03-22 14:55:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1711119600000|2024-03-22 15:00:00|9.14|7.34|9.11|7.31|9.15|7.35|9.1|7.3|0
1711119900000|2024-03-22 15:05:00|9.12|7.32|9.12|7.32|9.12|7.32|9.1|7.3|0
1711120200000|2024-03-22 15:10:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1711120500000|2024-03-22 15:15:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1711120800000|2024-03-22 15:20:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1711121100000|2024-03-22 15:25:00|9.08|7.28|9.08|7.28|9.1|7.3|9.08|7.28|0
1711121400000|2024-03-22 15:30:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1711121700000|2024-03-22 15:35:00|9.08|7.28|9.1|7.3|9.11|7.31|9.07|7.27|0
1711122000000|2024-03-22 15:40:00|9.11|7.31|9.11|7.31|9.11|7.31|9.09|7.29|0
1711122300000|2024-03-22 15:45:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1711122600000|2024-03-22 15:50:00|9.09|7.29|9.01|7.21|9.09|7.29|8.99|7.19|0
1711122900000|2024-03-22 15:55:00|9|7.2|8.99|7.19|9.01|7.21|8.99|7.19|0
1711123200000|2024-03-22 16:00:00|9|7.2|9.01|7.21|9.01|7.21|8.98|7.18|0
1711123500000|2024-03-22 16:05:00|9|7.2|9.01|7.21|9.02|7.22|9|7.2|0
1711123800000|2024-03-22 16:10:00|9|7.2|9.01|7.21|9.02|7.22|8.99|7.19|0
1711124100000|2024-03-22 16:15:00|9.02|7.22|9.01|7.21|9.04|7.24|9.01|7.21|0
1711124400000|2024-03-22 16:20:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1711124700000|2024-03-22 16:25:00|9.01|7.21|9.01|7.21|9.03|7.23|9.01|7.21|0
1711125000000|2024-03-22 16:30:00|9.02|7.22|9.04|7.24|9.05|7.25|9.01|7.21|0
1711125300000|2024-03-22 16:35:00|9.05|7.25|9.03|7.23|9.05|7.25|9.03|7.23|0
1711125600000|2024-03-22 16:40:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1711125900000|2024-03-22 16:45:00|9|7.2|9|7.2|9.01|7.21|8.99|7.19|0
1711126200000|2024-03-22 16:50:00|8.99|7.19|8.98|7.18|9|7.2|8.97|7.17|0
1711126500000|2024-03-22 16:55:00|8.97|7.17|8.97|7.17|8.99|7.19|8.97|7.17|0
1711126800000|2024-03-22 17:00:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1711127100000|2024-03-22 17:05:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1711127400000|2024-03-22 17:10:00|8.97|7.17|8.95|7.15|8.98|7.18|8.95|7.15|0
1711127700000|2024-03-22 17:15:00|8.96|7.16|8.95|7.15|8.96|7.16|8.94|7.14|0
1711128000000|2024-03-22 17:20:00|8.96|7.16|8.96|7.16|8.97|7.17|8.95|7.15|0
1711128300000|2024-03-22 17:25:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1711128600000|2024-03-22 17:30:00|8.94|7.14|8.94|7.14|8.95|7.15|8.93|7.13|0
1711128900000|2024-03-22 17:35:00|8.95|7.15|8.96|7.16|8.96|7.16|8.94|7.14|0
1711129200000|2024-03-22 17:40:00|8.95|7.15|8.95|7.15|8.96|7.16|8.94|7.14|0
1711129500000|2024-03-22 17:45:00|8.94|7.14|8.93|7.13|8.94|7.14|8.92|7.12|0
1711129800000|2024-03-22 17:50:00|8.92|7.12|8.91|7.11|8.92|7.12|8.9|7.1|0
1711130100000|2024-03-22 17:55:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1711130400000|2024-03-22 18:00:00|8.91|7.11|8.9|7.1|8.92|7.12|8.9|7.1|0
1711130700000|2024-03-22 18:05:00|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1711131000000|2024-03-22 18:10:00|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1711131300000|2024-03-22 18:15:00|8.93|7.13|8.93|7.13|8.94|7.14|8.92|7.12|0
1711131600000|2024-03-22 18:20:00|8.94|7.14|8.93|7.13|8.95|7.15|8.93|7.13|0
1711131900000|2024-03-22 18:25:00|8.92|7.12|8.9|7.1|8.92|7.12|8.9|7.1|0
1711132200000|2024-03-22 18:30:00|8.91|7.11|8.92|7.12|8.93|7.13|8.9|7.1|0
1711132500000|2024-03-22 18:35:00|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1711132800000|2024-03-22 18:40:00|8.93|7.13|8.93|7.13|8.94|7.14|8.93|7.13|0
1711133100000|2024-03-22 18:45:00|8.94|7.14|8.94|7.14|8.95|7.15|8.93|7.13|0
1711133400000|2024-03-22 18:50:00|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1711133700000|2024-03-22 18:55:00|8.94|7.14|8.93|7.13|8.95|7.15|8.92|7.12|0
1711134000000|2024-03-22 19:00:00|8.94|7.14|8.95|7.15|8.95|7.15|8.93|7.13|0
1711134300000|2024-03-22 19:05:00|8.94|7.14|8.94|7.14|8.96|7.16|8.94|7.14|0
1711134600000|2024-03-22 19:10:00|8.95|7.15|9|7.2|9.02|7.22|8.95|7.15|0
1711134900000|2024-03-22 19:15:00|8.99|7.19|9.01|7.21|9.03|7.23|8.99|7.19|0
1711135200000|2024-03-22 19:20:00|9|7.2|9|7.2|9.02|7.22|9|7.2|0
1711135500000|2024-03-22 19:25:00|8.99|7.19|8.98|7.18|8.99|7.19|8.97|7.17|0
1711135800000|2024-03-22 19:30:00|8.97|7.17|8.99|7.19|9|7.2|8.97|7.17|0
1711136100000|2024-03-22 19:35:00|8.98|7.18|9.11|7.31|9.42|7.62|8.96|7.16|0
1711136400000|2024-03-22 19:40:00|9.12|7.32|9.1|7.3|9.12|7.32|9.09|7.29|0
1711136700000|2024-03-22 19:45:00|9.11|7.31|9.09|7.29|9.11|7.31|9.09|7.29|0
1711137000000|2024-03-22 19:50:00|9.08|7.28|9.09|7.29|9.1|7.3|9.07|7.27|0
1711137300000|2024-03-22 19:55:00|9.08|7.28|9.17|7.37|9.17|7.37|9.08|7.28|0
1711137600000|2024-03-22 20:00:00|9.15|7.35|9.18|7.38|9.19|7.39|9.15|7.35|0
1711137900000|2024-03-22 20:05:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1711138200000|2024-03-22 20:10:00|9.2|7.4|9.19|7.39|9.2|7.4|9.19|7.39|0
1711326900000|2024-03-25 00:35:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1711327200000|2024-03-25 00:40:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1711327500000|2024-03-25 00:45:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1711327800000|2024-03-25 00:50:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1711328100000|2024-03-25 00:55:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1711328400000|2024-03-25 01:00:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1711328700000|2024-03-25 01:05:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1711329000000|2024-03-25 01:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1711329300000|2024-03-25 01:15:00|9.06|7.26|9.06|7.26|9.07|7.27|9.05|7.25|0
1711329600000|2024-03-25 01:20:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1711330200000|2024-03-25 01:30:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1711330500000|2024-03-25 01:35:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1711330800000|2024-03-25 01:40:00|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1711331100000|2024-03-25 01:45:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711331400000|2024-03-25 01:50:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1711331700000|2024-03-25 01:55:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1711332000000|2024-03-25 02:00:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1711332600000|2024-03-25 02:10:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1711332900000|2024-03-25 02:15:00|9.06|7.26|9.08|7.28|9.09|7.29|9.06|7.26|0
1711333200000|2024-03-25 02:20:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1711333500000|2024-03-25 02:25:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1711333800000|2024-03-25 02:30:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711334100000|2024-03-25 02:35:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711334400000|2024-03-25 02:40:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1711334700000|2024-03-25 02:45:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1711335300000|2024-03-25 02:55:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1711335600000|2024-03-25 03:00:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1711336200000|2024-03-25 03:10:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711337400000|2024-03-25 03:30:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711337700000|2024-03-25 03:35:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711338000000|2024-03-25 03:40:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1711338300000|2024-03-25 03:45:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1711338600000|2024-03-25 03:50:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711339500000|2024-03-25 04:05:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711339800000|2024-03-25 04:10:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711340100000|2024-03-25 04:15:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1711340400000|2024-03-25 04:20:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1711340700000|2024-03-25 04:25:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1711341000000|2024-03-25 04:30:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1711341300000|2024-03-25 04:35:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1711342800000|2024-03-25 05:00:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1711343100000|2024-03-25 05:05:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1711343700000|2024-03-25 05:15:00|9.08|7.28|9.08|7.28|9.09|7.29|9.07|7.27|0
1711344000000|2024-03-25 05:20:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1711344300000|2024-03-25 05:25:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1711344600000|2024-03-25 05:30:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1711344900000|2024-03-25 05:35:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1711345200000|2024-03-25 05:40:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1711345500000|2024-03-25 05:45:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1711345800000|2024-03-25 05:50:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1711346400000|2024-03-25 06:00:00|9.1|7.3|9.1|7.3|9.1|7.3|9.09|7.29|0
1711346700000|2024-03-25 06:05:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1711347000000|2024-03-25 06:10:00|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1711347300000|2024-03-25 06:15:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1711347600000|2024-03-25 06:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1711347900000|2024-03-25 06:25:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1711348200000|2024-03-25 06:30:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1711348500000|2024-03-25 06:35:00|9.29|7.49|9.14|7.34|9.47|7.67|9.14|7.34|0
1711348800000|2024-03-25 06:40:00|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1711349700000|2024-03-25 06:55:00|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1711350000000|2024-03-25 07:00:00|9.14|7.34|9.14|7.34|9.14|7.34|9.13|7.33|0
1711350300000|2024-03-25 07:05:00|9.15|7.35|9.14|7.34|9.15|7.35|9.14|7.34|0
1711350600000|2024-03-25 07:10:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1711350900000|2024-03-25 07:15:00|9.12|7.32|9.12|7.32|9.13|7.33|9.12|7.32|0
1711351200000|2024-03-25 07:20:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1711351500000|2024-03-25 07:25:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1711351800000|2024-03-25 07:30:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1711352100000|2024-03-25 07:35:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1711352400000|2024-03-25 07:40:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1711352700000|2024-03-25 07:45:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1711353000000|2024-03-25 07:50:00|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1711353300000|2024-03-25 07:55:00|9.1|7.3|9.12|7.32|9.12|7.32|9.1|7.3|0
1711353600000|2024-03-25 08:00:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1711353900000|2024-03-25 08:05:00|9.07|7.27|9.01|7.21|9.09|7.29|9.01|7.21|0
1711354200000|2024-03-25 08:10:00|9|7.2|9|7.2|9.02|7.22|9|7.2|0
1711354500000|2024-03-25 08:15:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1711354800000|2024-03-25 08:20:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1711355100000|2024-03-25 08:25:00|9.03|7.23|9.01|7.21|9.03|7.23|9|7.2|0
1711355400000|2024-03-25 08:30:00|9|7.2|8.99|7.19|9.01|7.21|8.99|7.19|0
1711355700000|2024-03-25 08:35:00|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1711356000000|2024-03-25 08:40:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1711356300000|2024-03-25 08:45:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1711356600000|2024-03-25 08:50:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1711356900000|2024-03-25 08:55:00|9.04|7.24|9.02|7.22|9.04|7.24|9.01|7.21|0
1711357200000|2024-03-25 09:00:00|9.01|7.21|9.03|7.23|9.04|7.24|9.01|7.21|0
1711357500000|2024-03-25 09:05:00|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1711357800000|2024-03-25 09:10:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711358400000|2024-03-25 09:20:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711358700000|2024-03-25 09:25:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1711359000000|2024-03-25 09:30:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1711359300000|2024-03-25 09:35:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1711359600000|2024-03-25 09:40:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1711359900000|2024-03-25 09:45:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1711360200000|2024-03-25 09:50:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1711360500000|2024-03-25 09:55:00|9.07|7.27|9.08|7.28|9.09|7.29|9.07|7.27|0
1711360800000|2024-03-25 10:00:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1711361100000|2024-03-25 10:05:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1711361400000|2024-03-25 10:10:00|9.08|7.28|9.11|7.31|9.11|7.31|9.08|7.28|0
1711361700000|2024-03-25 10:15:00|9.1|7.3|8.89|7.09|9.1|7.3|8.83|7.03|0
1711362000000|2024-03-25 10:20:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1711362300000|2024-03-25 10:25:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1711362600000|2024-03-25 10:30:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1711363200000|2024-03-25 10:40:00|8.88|7.08|8.88|7.08|8.89|7.09|8.88|7.08|0
1711363500000|2024-03-25 10:45:00|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1711363800000|2024-03-25 10:50:00|8.89|7.09|8.89|7.09|8.9|7.1|8.89|7.09|0
1711364100000|2024-03-25 10:55:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1711364400000|2024-03-25 11:00:00|8.89|7.09|8.91|7.11|8.92|7.12|8.89|7.09|0
1711364700000|2024-03-25 11:05:00|8.92|7.12|8.93|7.13|8.94|7.14|8.91|7.11|0
1711365000000|2024-03-25 11:10:00|8.94|7.14|8.92|7.12|8.94|7.14|8.92|7.12|0
1711365300000|2024-03-25 11:15:00|8.93|7.13|8.93|7.13|8.93|7.13|8.92|7.12|0
1711365600000|2024-03-25 11:20:00|8.94|7.14|8.94|7.14|8.95|7.15|8.93|7.13|0
1711365900000|2024-03-25 11:25:00|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1711366200000|2024-03-25 11:30:00|8.93|7.13|8.93|7.13|8.94|7.14|8.93|7.13|0
1711366500000|2024-03-25 11:35:00|8.94|7.14|8.94|7.14|8.94|7.14|8.93|7.13|0
1711366800000|2024-03-25 11:40:00|8.85|7.05|8.91|7.11|8.91|7.11|8.85|7.05|0
1711367100000|2024-03-25 11:45:00|8.9|7.1|8.91|7.11|8.91|7.11|8.9|7.1|0
1711367400000|2024-03-25 11:50:00|8.92|7.12|8.9|7.1|8.93|7.13|8.9|7.1|0
1711367700000|2024-03-25 11:55:00|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1711368000000|2024-03-25 12:00:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1711368300000|2024-03-25 12:05:00|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1711368600000|2024-03-25 12:10:00|8.92|7.12|8.91|7.11|8.92|7.12|8.91|7.11|0
1711368900000|2024-03-25 12:15:00|8.9|7.1|8.88|7.08|8.9|7.1|8.88|7.08|0
1711369200000|2024-03-25 12:20:00|8.89|7.09|8.87|7.07|8.89|7.09|8.87|7.07|0
1711369500000|2024-03-25 12:25:00|8.88|7.08|8.88|7.08|8.89|7.09|8.87|7.07|0
1711369800000|2024-03-25 12:30:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1711370100000|2024-03-25 12:35:00|8.89|7.09|8.9|7.1|8.9|7.1|8.88|7.08|0
1711370400000|2024-03-25 12:40:00|8.89|7.09|8.87|7.07|8.89|7.09|8.87|7.07|0
1711370700000|2024-03-25 12:45:00|8.88|7.08|8.87|7.07|8.88|7.08|8.87|7.07|0
1711371000000|2024-03-25 12:50:00|8.88|7.08|8.88|7.08|8.89|7.09|8.87|7.07|0
1711371300000|2024-03-25 12:55:00|8.87|7.07|8.88|7.08|8.89|7.09|8.87|7.07|0
1711371600000|2024-03-25 13:00:00|8.87|7.07|8.87|7.07|8.88|7.08|8.87|7.07|0
1711371900000|2024-03-25 13:05:00|8.88|7.08|8.89|7.09|8.89|7.09|8.87|7.07|0
1711372200000|2024-03-25 13:10:00|8.88|7.08|8.87|7.07|8.9|7.1|8.87|7.07|0
1711372500000|2024-03-25 13:15:00|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1711372800000|2024-03-25 13:20:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1711373100000|2024-03-25 13:25:00|8.87|7.07|8.88|7.08|8.89|7.09|8.86|7.06|0
1711373400000|2024-03-25 13:30:00|8.89|7.09|8.84|7.04|8.89|7.09|8.83|7.03|0
1711373700000|2024-03-25 13:35:00|8.85|7.05|8.85|7.05|8.86|7.06|8.83|7.03|0
1711374000000|2024-03-25 13:40:00|8.86|7.06|8.89|7.09|8.9|7.1|8.86|7.06|0
1711374300000|2024-03-25 13:45:00|8.9|7.1|8.86|7.06|8.9|7.1|8.86|7.06|0
1711374600000|2024-03-25 13:50:00|8.87|7.07|8.69|6.89|8.87|7.07|8.68|6.88|0
1711374900000|2024-03-25 13:55:00|8.7|6.9|8.86|7.06|8.89|7.09|8.69|6.89|0
1711375200000|2024-03-25 14:00:00|8.87|7.07|8.89|7.09|8.89|7.09|8.86|7.06|0
1711375500000|2024-03-25 14:05:00|8.88|7.08|8.86|7.06|8.88|7.08|8.85|7.05|0
1711375800000|2024-03-25 14:10:00|8.85|7.05|8.83|7.03|8.85|7.05|8.82|7.02|0
1711376100000|2024-03-25 14:15:00|8.82|7.02|8.83|7.03|8.84|7.04|8.82|7.02|0
1711376400000|2024-03-25 14:20:00|8.84|7.04|8.84|7.04|8.84|7.04|8.81|7.01|0
1711376700000|2024-03-25 14:25:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1711377000000|2024-03-25 14:30:00|8.86|7.06|8.84|7.04|8.87|7.07|8.84|7.04|0
1711377300000|2024-03-25 14:35:00|8.83|7.03|8.84|7.04|8.86|7.06|8.83|7.03|0
1711377600000|2024-03-25 14:40:00|8.85|7.05|8.85|7.05|8.86|7.06|8.84|7.04|0
1711377900000|2024-03-25 14:45:00|8.86|7.06|8.86|7.06|8.88|7.08|8.85|7.05|0
1711378200000|2024-03-25 14:50:00|8.85|7.05|8.86|7.06|8.87|7.07|8.85|7.05|0
1711378500000|2024-03-25 14:55:00|8.85|7.05|8.83|7.03|8.86|7.06|8.83|7.03|0
1711378800000|2024-03-25 15:00:00|8.82|7.02|8.82|7.02|8.84|7.04|8.82|7.02|0
1711379100000|2024-03-25 15:05:00|8.81|7.01|8.83|7.03|8.84|7.04|8.81|7.01|0
1711379400000|2024-03-25 15:10:00|8.84|7.04|8.83|7.03|8.84|7.04|8.82|7.02|0
1711379700000|2024-03-25 15:15:00|8.82|7.02|8.83|7.03|8.84|7.04|8.82|7.02|0
1711380000000|2024-03-25 15:20:00|8.82|7.02|8.84|7.04|8.85|7.05|8.82|7.02|0
1711380300000|2024-03-25 15:25:00|8.83|7.03|8.83|7.03|8.85|7.05|8.82|7.02|0
1711380600000|2024-03-25 15:30:00|8.84|7.04|8.84|7.04|8.85|7.05|8.83|7.03|0
1711380900000|2024-03-25 15:35:00|8.83|7.03|8.82|7.02|8.85|7.05|8.82|7.02|0
1711381200000|2024-03-25 15:40:00|8.81|7.01|8.82|7.02|8.82|7.02|8.81|7.01|0
1711381500000|2024-03-25 15:45:00|8.81|7.01|8.81|7.01|8.82|7.02|8.8|7|0
1711381800000|2024-03-25 15:50:00|8.82|7.02|8.82|7.02|8.83|7.03|8.81|7.01|0
1711382100000|2024-03-25 15:55:00|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1711382400000|2024-03-25 16:00:00|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1711382700000|2024-03-25 16:05:00|8.84|7.04|8.85|7.05|8.85|7.05|8.84|7.04|0
1711383000000|2024-03-25 16:10:00|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1711383300000|2024-03-25 16:15:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1711383600000|2024-03-25 16:20:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1711383900000|2024-03-25 16:25:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1711384200000|2024-03-25 16:30:00|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1711384500000|2024-03-25 16:35:00|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1711384800000|2024-03-25 16:40:00|8.85|7.05|8.84|7.04|8.85|7.05|8.82|7.02|0
1711385100000|2024-03-25 16:45:00|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1711385400000|2024-03-25 16:50:00|8.84|7.04|8.83|7.03|8.86|7.06|8.82|7.02|0
1711385700000|2024-03-25 16:55:00|8.82|7.02|8.84|7.04|8.84|7.04|8.82|7.02|0
1711386000000|2024-03-25 17:00:00|8.83|7.03|8.83|7.03|8.85|7.05|8.83|7.03|0
1711386300000|2024-03-25 17:05:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1711386600000|2024-03-25 17:10:00|8.85|7.05|8.84|7.04|8.86|7.06|8.84|7.04|0
1711386900000|2024-03-25 17:15:00|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1711387200000|2024-03-25 17:20:00|8.83|7.03|8.84|7.04|8.85|7.05|8.83|7.03|0
1711387500000|2024-03-25 17:25:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1711387800000|2024-03-25 17:30:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1711388100000|2024-03-25 17:35:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1711388400000|2024-03-25 17:40:00|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1711388700000|2024-03-25 17:45:00|8.82|7.02|8.82|7.02|8.82|7.02|8.81|7.01|0
1711389000000|2024-03-25 17:50:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1711389300000|2024-03-25 17:55:00|8.83|7.03|8.81|7.01|8.83|7.03|8.81|7.01|0
1711389600000|2024-03-25 18:00:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1711389900000|2024-03-25 18:05:00|8.8|7|8.79|6.99|8.81|7.01|8.79|6.99|0
1711390200000|2024-03-25 18:10:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1711390500000|2024-03-25 18:15:00|8.79|6.99|8.79|6.99|8.8|7|8.78|6.98|0
1711390800000|2024-03-25 18:20:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1711391100000|2024-03-25 18:25:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1711391400000|2024-03-25 18:30:00|8.8|7|8.8|7|8.8|7|8.8|7|0
1711391700000|2024-03-25 18:35:00|8.79|6.99|8.79|6.99|8.8|7|8.78|6.98|0
1711392000000|2024-03-25 18:40:00|8.78|6.98|8.8|7|8.8|7|8.78|6.98|0
1711392300000|2024-03-25 18:45:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1711392600000|2024-03-25 18:50:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1711392900000|2024-03-25 18:55:00|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1711393200000|2024-03-25 19:00:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1711393500000|2024-03-25 19:05:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1711393800000|2024-03-25 19:10:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1711394100000|2024-03-25 19:15:00|8.82|7.02|8.74|6.94|8.83|7.03|8.68|6.88|0
1711394400000|2024-03-25 19:20:00|8.73|6.93|8.75|6.95|8.76|6.96|8.73|6.93|0
1711394700000|2024-03-25 19:25:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1711395000000|2024-03-25 19:30:00|8.76|6.96|8.74|6.94|8.76|6.96|8.73|6.93|0
1711395300000|2024-03-25 19:35:00|8.73|6.93|8.74|6.94|8.75|6.95|8.73|6.93|0
1711395600000|2024-03-25 19:40:00|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1711395900000|2024-03-25 19:45:00|8.72|6.92|8.74|6.94|8.74|6.94|8.72|6.92|0
1711396200000|2024-03-25 19:50:00|8.75|6.95|8.79|6.99|8.79|6.99|8.75|6.95|0
1711396500000|2024-03-25 19:55:00|8.78|6.98|8.78|6.98|8.8|7|8.77|6.97|0
1711396800000|2024-03-25 20:00:00|8.79|6.99|8.79|6.99|8.79|6.99|8.77|6.97|0
1711397100000|2024-03-25 20:05:00|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1711397400000|2024-03-25 20:10:00|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1711397700000|2024-03-25 20:15:00|8.88|6.88|8.88|6.88|8.89|6.89|8.88|6.88|0
1711398000000|2024-03-25 20:20:00|8.87|6.87|8.87|6.87|8.87|6.87|8.87|6.87|0
1711398300000|2024-03-25 20:25:00|8.88|6.88|8.87|6.87|8.88|6.88|8.87|6.87|0
1711398600000|2024-03-25 20:30:00|8.88|6.88|8.88|6.88|8.88|6.88|8.87|6.87|0
1711398900000|2024-03-25 20:35:00|8.87|6.87|8.87|6.87|8.88|6.88|8.87|6.87|0
1711399800000|2024-03-25 20:50:00|8.88|6.88|8.87|6.87|8.88|6.88|8.87|6.87|0
1711400100000|2024-03-25 20:55:00|8.86|6.86|8.86|6.86|8.86|6.86|8.85|6.85|0
1711403100000|2024-03-25 21:45:00|8.85|6.85|8.85|6.85|8.85|6.85|8.85|6.85|0
1711404000000|2024-03-25 22:00:00|8.84|6.84|8.83|6.83|8.85|6.85|8.83|6.83|0
1711404600000|2024-03-25 22:10:00|8.82|6.82|8.82|6.82|8.82|6.82|8.82|6.82|0
1711405800000|2024-03-25 22:30:00|8.83|6.83|8.83|6.83|8.83|6.83|8.82|6.82|0
1711406100000|2024-03-25 22:35:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1711408200000|2024-03-25 23:10:00|8.84|6.84|8.83|6.83|8.84|6.84|8.83|6.83|0
1711408500000|2024-03-25 23:15:00|8.84|6.84|8.84|6.84|8.84|6.84|8.83|6.83|0
1711408800000|2024-03-25 23:20:00|8.83|6.83|8.84|6.84|8.84|6.84|8.83|6.83|0
1711409100000|2024-03-25 23:25:00|8.83|6.83|8.83|6.83|8.83|6.83|8.83|6.83|0
1711409400000|2024-03-25 23:30:00|8.82|6.82|8.83|6.83|8.83|6.83|8.82|6.82|0
1711409700000|2024-03-25 23:35:00|8.82|6.82|8.82|6.82|8.83|6.83|8.82|6.82|0
1711410300000|2024-03-25 23:45:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1711410600000|2024-03-25 23:50:00|8.81|6.81|8.81|6.81|8.82|6.82|8.81|6.81|0
1711410900000|2024-03-25 23:55:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1711411200000|2024-03-26 00:00:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1711411800000|2024-03-26 00:10:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1711412100000|2024-03-26 00:15:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1711412400000|2024-03-26 00:20:00|8.71|6.91|8.63|6.83|8.71|6.91|8.6|6.8|0
1711413300000|2024-03-26 00:35:00|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1711413900000|2024-03-26 00:45:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1711414200000|2024-03-26 00:50:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711414500000|2024-03-26 00:55:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711414800000|2024-03-26 01:00:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711416000000|2024-03-26 01:20:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1711416300000|2024-03-26 01:25:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711416600000|2024-03-26 01:30:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711416900000|2024-03-26 01:35:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711417200000|2024-03-26 01:40:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1711417500000|2024-03-26 01:45:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711417800000|2024-03-26 01:50:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1711418100000|2024-03-26 01:55:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1711418400000|2024-03-26 02:00:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711419900000|2024-03-26 02:25:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711420800000|2024-03-26 02:40:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711421100000|2024-03-26 02:45:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711421400000|2024-03-26 02:50:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711422300000|2024-03-26 03:05:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1711422600000|2024-03-26 03:10:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711422900000|2024-03-26 03:15:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711423200000|2024-03-26 03:20:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1711423500000|2024-03-26 03:25:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1711423800000|2024-03-26 03:30:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711424100000|2024-03-26 03:35:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1711424400000|2024-03-26 03:40:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1711424700000|2024-03-26 03:45:00|8.65|6.85|8.63|6.83|8.65|6.85|8.63|6.83|0
1711425000000|2024-03-26 03:50:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711425300000|2024-03-26 03:55:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711425600000|2024-03-26 04:00:00|8.63|6.83|8.63|6.83|8.63|6.83|8.63|6.83|0
1711425900000|2024-03-26 04:05:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711426200000|2024-03-26 04:10:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711426500000|2024-03-26 04:15:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711426800000|2024-03-26 04:20:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1711427400000|2024-03-26 04:30:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711427700000|2024-03-26 04:35:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1711428600000|2024-03-26 04:50:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1711428900000|2024-03-26 04:55:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711429500000|2024-03-26 05:05:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1711429800000|2024-03-26 05:10:00|8.61|6.81|8.61|6.81|8.61|6.81|8.6|6.8|0
1711430100000|2024-03-26 05:15:00|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1711430700000|2024-03-26 05:25:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1711431600000|2024-03-26 05:40:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711432200000|2024-03-26 05:50:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711432500000|2024-03-26 05:55:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711432800000|2024-03-26 06:00:00|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1711433100000|2024-03-26 06:05:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1711434600000|2024-03-26 06:30:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711434900000|2024-03-26 06:35:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711435200000|2024-03-26 06:40:00|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1711435500000|2024-03-26 06:45:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1711435800000|2024-03-26 06:50:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1711436100000|2024-03-26 06:55:00|8.55|6.75|8.55|6.75|8.56|6.76|8.55|6.75|0
1711436400000|2024-03-26 07:00:00|8.54|6.74|8.53|6.73|8.55|6.75|8.52|6.72|0
1711436700000|2024-03-26 07:05:00|8.52|6.72|8.52|6.72|8.53|6.73|8.52|6.72|0
1711437000000|2024-03-26 07:10:00|8.53|6.73|8.53|6.73|8.53|6.73|8.52|6.72|0
1711437300000|2024-03-26 07:15:00|8.54|6.74|8.54|6.74|8.54|6.74|8.53|6.73|0
1711437600000|2024-03-26 07:20:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1711438200000|2024-03-26 07:30:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1711438500000|2024-03-26 07:35:00|8.54|6.74|8.63|6.83|8.63|6.83|8.53|6.73|0
1711438800000|2024-03-26 07:40:00|8.71|6.91|8.64|6.84|8.71|6.91|8.63|6.83|0
1711439100000|2024-03-26 07:45:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1711439400000|2024-03-26 07:50:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1711439700000|2024-03-26 07:55:00|8.66|6.86|8.66|6.86|8.67|6.87|8.66|6.86|0
1711440000000|2024-03-26 08:00:00|8.67|6.87|8.65|6.85|8.67|6.87|8.65|6.85|0
1711440300000|2024-03-26 08:05:00|8.66|6.86|8.65|6.85|8.66|6.86|8.65|6.85|0
1711440600000|2024-03-26 08:10:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1711440900000|2024-03-26 08:15:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1711441200000|2024-03-26 08:20:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711441500000|2024-03-26 08:25:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711441800000|2024-03-26 08:30:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711442100000|2024-03-26 08:35:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1711442400000|2024-03-26 08:40:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1711442700000|2024-03-26 08:45:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1711443000000|2024-03-26 08:50:00|8.61|6.81|8.68|6.88|8.69|6.89|8.6|6.8|0
1711443300000|2024-03-26 08:55:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1711443600000|2024-03-26 09:00:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1711443900000|2024-03-26 09:05:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1711444200000|2024-03-26 09:10:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1711444500000|2024-03-26 09:15:00|8.68|6.88|8.66|6.86|8.69|6.89|8.66|6.86|0
1711444800000|2024-03-26 09:20:00|8.67|6.87|8.66|6.86|8.67|6.87|8.65|6.85|0
1711445100000|2024-03-26 09:25:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1711445400000|2024-03-26 09:30:00|8.66|6.86|8.65|6.85|8.66|6.86|8.65|6.85|0
1711445700000|2024-03-26 09:35:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1711446000000|2024-03-26 09:40:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1711446300000|2024-03-26 09:45:00|8.66|6.86|8.65|6.85|8.66|6.86|8.65|6.85|0
1711446600000|2024-03-26 09:50:00|8.66|6.86|8.66|6.86|8.66|6.86|8.65|6.85|0
1711446900000|2024-03-26 09:55:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1711447200000|2024-03-26 10:00:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711447500000|2024-03-26 10:05:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711447800000|2024-03-26 10:10:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711448100000|2024-03-26 10:15:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711448400000|2024-03-26 10:20:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711448700000|2024-03-26 10:25:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1711449000000|2024-03-26 10:30:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711449300000|2024-03-26 10:35:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711449600000|2024-03-26 10:40:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711449900000|2024-03-26 10:45:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711450200000|2024-03-26 10:50:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711450500000|2024-03-26 10:55:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711450800000|2024-03-26 11:00:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711451100000|2024-03-26 11:05:00|8.63|6.83|8.63|6.83|8.63|6.83|8.62|6.82|0
1711451400000|2024-03-26 11:10:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711451700000|2024-03-26 11:15:00|8.63|6.83|8.63|6.83|8.63|6.83|8.63|6.83|0
1711452000000|2024-03-26 11:20:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1711452300000|2024-03-26 11:25:00|8.65|6.85|8.66|6.86|8.66|6.86|8.64|6.84|0
1711452600000|2024-03-26 11:30:00|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1711452900000|2024-03-26 11:35:00|8.64|6.84|8.64|6.84|8.64|6.84|8.64|6.84|0
1711453200000|2024-03-26 11:40:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1711453500000|2024-03-26 11:45:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711453800000|2024-03-26 11:50:00|8.65|6.85|8.64|6.84|8.65|6.85|8.63|6.83|0
1711454100000|2024-03-26 11:55:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711454400000|2024-03-26 12:00:00|8.62|6.82|8.63|6.83|8.64|6.84|8.62|6.82|0
1711454700000|2024-03-26 12:05:00|8.64|6.84|8.65|6.85|8.65|6.85|8.63|6.83|0
1711455000000|2024-03-26 12:10:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1711455300000|2024-03-26 12:15:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1711455600000|2024-03-26 12:20:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711455900000|2024-03-26 12:25:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1711456200000|2024-03-26 12:30:00|8.66|6.86|8.67|6.87|8.67|6.87|8.65|6.85|0
1711456500000|2024-03-26 12:35:00|8.68|6.88|8.66|6.86|8.68|6.88|8.66|6.86|0
1711456800000|2024-03-26 12:40:00|8.67|6.87|8.71|6.91|8.72|6.92|8.66|6.86|0
1711457100000|2024-03-26 12:45:00|8.7|6.9|8.71|6.91|8.71|6.91|8.69|6.89|0
1711457400000|2024-03-26 12:50:00|8.7|6.9|8.72|6.92|8.72|6.92|8.7|6.9|0
1711457700000|2024-03-26 12:55:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1711458000000|2024-03-26 13:00:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1711458300000|2024-03-26 13:05:00|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1711458600000|2024-03-26 13:10:00|8.72|6.92|8.73|6.93|8.74|6.94|8.71|6.91|0
1711458900000|2024-03-26 13:15:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1711459200000|2024-03-26 13:20:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1711459500000|2024-03-26 13:25:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1711459800000|2024-03-26 13:30:00|8.71|6.91|8.69|6.89|8.73|6.93|8.69|6.89|0
1711460100000|2024-03-26 13:35:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1711460400000|2024-03-26 13:40:00|8.71|6.91|8.71|6.91|8.74|6.94|8.71|6.91|0
1711460700000|2024-03-26 13:45:00|8.7|6.9|8.62|6.82|8.72|6.92|8.62|6.82|0
1711461000000|2024-03-26 13:50:00|8.61|6.81|8.64|6.84|8.65|6.85|8.61|6.81|0
1711461300000|2024-03-26 13:55:00|8.63|6.83|8.61|6.81|8.64|6.84|8.61|6.81|0
1711461600000|2024-03-26 14:00:00|8.62|6.82|8.6|6.8|8.62|6.82|8.6|6.8|0
1711461900000|2024-03-26 14:05:00|8.61|6.81|8.61|6.81|8.61|6.81|8.59|6.79|0
1711462200000|2024-03-26 14:10:00|8.6|6.8|8.6|6.8|8.64|6.84|8.6|6.8|0
1711462500000|2024-03-26 14:15:00|8.61|6.81|8.59|6.79|8.61|6.81|8.59|6.79|0
1711462800000|2024-03-26 14:20:00|8.6|6.8|8.51|6.71|8.61|6.81|8.51|6.71|0
1711463100000|2024-03-26 14:25:00|8.52|6.72|8.54|6.74|8.54|6.74|8.51|6.71|0
1711463400000|2024-03-26 14:30:00|8.55|6.75|8.55|6.75|8.58|6.78|8.55|6.75|0
1711463700000|2024-03-26 14:35:00|8.56|6.76|8.54|6.74|8.56|6.76|8.53|6.73|0
1711464000000|2024-03-26 14:40:00|8.53|6.73|8.54|6.74|8.55|6.75|8.53|6.73|0
1711464300000|2024-03-26 14:45:00|8.53|6.73|8.55|6.75|8.55|6.75|8.53|6.73|0
1711464600000|2024-03-26 14:50:00|8.54|6.74|8.53|6.73|8.55|6.75|8.53|6.73|0
1711464900000|2024-03-26 14:55:00|8.52|6.72|8.52|6.72|8.53|6.73|8.51|6.71|0
1711465200000|2024-03-26 15:00:00|8.51|6.71|8.53|6.73|8.53|6.73|8.51|6.71|0
1711465500000|2024-03-26 15:05:00|8.52|6.72|8.52|6.72|8.53|6.73|8.52|6.72|0
1711465800000|2024-03-26 15:10:00|8.51|6.71|8.52|6.72|8.53|6.73|8.51|6.71|0
1711466100000|2024-03-26 15:15:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1711466400000|2024-03-26 15:20:00|8.53|6.73|8.52|6.72|8.53|6.73|8.51|6.71|0
1711466700000|2024-03-26 15:25:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1711467000000|2024-03-26 15:30:00|8.52|6.72|8.52|6.72|8.52|6.72|8.51|6.71|0
1711467300000|2024-03-26 15:35:00|8.51|6.71|8.52|6.72|8.53|6.73|8.51|6.71|0
1711467600000|2024-03-26 15:40:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1711467900000|2024-03-26 15:45:00|8.53|6.73|8.53|6.73|8.53|6.73|8.52|6.72|0
1711468200000|2024-03-26 15:50:00|8.52|6.72|8.5|6.7|8.52|6.72|8.5|6.7|0
1711468500000|2024-03-26 15:55:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1711468800000|2024-03-26 16:00:00|8.59|6.79|8.49|6.69|8.59|6.79|8.48|6.68|0
1711469100000|2024-03-26 16:05:00|8.5|6.7|8.49|6.69|8.5|6.7|8.49|6.69|0
1711469400000|2024-03-26 16:10:00|8.5|6.7|8.49|6.69|8.5|6.7|8.49|6.69|0
1711469700000|2024-03-26 16:15:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1711470000000|2024-03-26 16:20:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1711470300000|2024-03-26 16:25:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1711470600000|2024-03-26 16:30:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1711470900000|2024-03-26 16:35:00|8.5|6.7|8.51|6.71|8.52|6.72|8.5|6.7|0
1711471200000|2024-03-26 16:40:00|8.52|6.72|8.52|6.72|8.52|6.72|8.51|6.71|0
1711471500000|2024-03-26 16:45:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1711471800000|2024-03-26 16:50:00|8.5|6.7|8.43|6.63|8.51|6.71|8.42|6.62|0
1711472100000|2024-03-26 16:55:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1711472400000|2024-03-26 17:00:00|8.44|6.64|8.44|6.64|8.45|6.65|8.43|6.63|0
1711472700000|2024-03-26 17:05:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1711473000000|2024-03-26 17:10:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1711473300000|2024-03-26 17:15:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1711473600000|2024-03-26 17:20:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1711473900000|2024-03-26 17:25:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1711474200000|2024-03-26 17:30:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1711474500000|2024-03-26 17:35:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1711474800000|2024-03-26 17:40:00|8.43|6.63|8.45|6.65|8.45|6.65|8.43|6.63|0
1711475100000|2024-03-26 17:45:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1711475400000|2024-03-26 17:50:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1711475700000|2024-03-26 17:55:00|8.43|6.63|8.45|6.65|8.45|6.65|8.43|6.63|0
1711476000000|2024-03-26 18:00:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1711476300000|2024-03-26 18:05:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1711476600000|2024-03-26 18:10:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1711476900000|2024-03-26 18:15:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1711477200000|2024-03-26 18:20:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1711477500000|2024-03-26 18:25:00|8.43|6.63|8.42|6.62|8.43|6.63|8.41|6.61|0
1711477800000|2024-03-26 18:30:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711478100000|2024-03-26 18:35:00|8.42|6.62|8.43|6.63|8.43|6.63|8.41|6.61|0
1711478400000|2024-03-26 18:40:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1711478700000|2024-03-26 18:45:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711479000000|2024-03-26 18:50:00|8.43|6.63|8.37|6.57|8.43|6.63|8.37|6.57|0
1711479300000|2024-03-26 18:55:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1711479600000|2024-03-26 19:00:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1711479900000|2024-03-26 19:05:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1711480200000|2024-03-26 19:10:00|8.36|6.56|8.38|6.58|8.38|6.58|8.36|6.56|0
1711480500000|2024-03-26 19:15:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1711480800000|2024-03-26 19:20:00|8.4|6.6|8.31|6.51|8.4|6.6|8.3|6.5|0
1711481100000|2024-03-26 19:25:00|8.3|6.5|8.34|6.54|8.36|6.56|8.3|6.5|0
1711481400000|2024-03-26 19:30:00|8.35|6.55|8.29|6.49|8.36|6.56|8.27|6.47|0
1711481700000|2024-03-26 19:35:00|8.3|6.5|8.3|6.5|8.31|6.51|8.29|6.49|0
1711482000000|2024-03-26 19:40:00|8.31|6.51|8.35|6.55|8.35|6.55|8.28|6.48|0
1711482300000|2024-03-26 19:45:00|8.34|6.54|8.35|6.55|8.36|6.56|8.32|6.52|0
1711482600000|2024-03-26 19:50:00|8.36|6.56|8.24|6.44|8.36|6.56|8.18|6.38|0
1711482900000|2024-03-26 19:55:00|8.25|6.45|8.27|6.47|8.3|6.5|8.24|6.44|0
1711483200000|2024-03-26 20:00:00|8.26|6.46|8.25|6.45|8.26|6.46|8.23|6.43|0
1711483500000|2024-03-26 20:05:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1711483800000|2024-03-26 20:10:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1711484100000|2024-03-26 20:15:00|8.33|6.33|8.32|6.32|8.33|6.33|8.31|6.31|0
1711484400000|2024-03-26 20:20:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1711484700000|2024-03-26 20:25:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1711485000000|2024-03-26 20:30:00|8.31|6.31|8.31|6.31|8.32|6.32|8.31|6.31|0
1711485300000|2024-03-26 20:35:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1711485600000|2024-03-26 20:40:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1711485900000|2024-03-26 20:45:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1711486500000|2024-03-26 20:55:00|8.39|6.39|8.39|6.39|8.4|6.4|8.38|6.38|0
1711487100000|2024-03-26 21:05:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1711487400000|2024-03-26 21:10:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1711487700000|2024-03-26 21:15:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1711488000000|2024-03-26 21:20:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1711488300000|2024-03-26 21:25:00|8.39|6.39|8.39|6.39|8.39|6.39|8.39|6.39|0
1711489200000|2024-03-26 21:40:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1711489800000|2024-03-26 21:50:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1711490100000|2024-03-26 21:55:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711490400000|2024-03-26 22:00:00|8.39|6.39|8.39|6.39|8.4|6.4|8.38|6.38|0
1711490700000|2024-03-26 22:05:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1711491000000|2024-03-26 22:10:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711491300000|2024-03-26 22:15:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711491600000|2024-03-26 22:20:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711491900000|2024-03-26 22:25:00|8.39|6.39|8.37|6.37|8.39|6.39|8.37|6.37|0
1711492200000|2024-03-26 22:30:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1711492500000|2024-03-26 22:35:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711492800000|2024-03-26 22:40:00|8.39|6.39|8.39|6.39|8.39|6.39|8.39|6.39|0
1711493100000|2024-03-26 22:45:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1711494000000|2024-03-26 23:00:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1711494600000|2024-03-26 23:10:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1711494900000|2024-03-26 23:15:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1711496100000|2024-03-26 23:35:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1711496400000|2024-03-26 23:40:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1711496700000|2024-03-26 23:45:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1711497300000|2024-03-26 23:55:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1711497600000|2024-03-27 00:00:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1711498200000|2024-03-27 00:10:00|8.35|6.35|8.36|6.36|8.36|6.36|8.35|6.35|0
1711498500000|2024-03-27 00:15:00|8.26|6.46|8.26|6.46|8.26|6.46|8.26|6.46|0
1711498800000|2024-03-27 00:20:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1711499100000|2024-03-27 00:25:00|8.28|6.48|8.28|6.48|8.28|6.48|8.28|6.48|0
1711499400000|2024-03-27 00:30:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1711499700000|2024-03-27 00:35:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1711500000000|2024-03-27 00:40:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1711500300000|2024-03-27 00:45:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1711500600000|2024-03-27 00:50:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1711500900000|2024-03-27 00:55:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1711501800000|2024-03-27 01:10:00|8.27|6.47|8.27|6.47|8.28|6.48|8.27|6.47|0
1711502100000|2024-03-27 01:15:00|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1711502400000|2024-03-27 01:20:00|8.29|6.49|8.28|6.48|8.29|6.49|8.28|6.48|0
1711503000000|2024-03-27 01:30:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1711503300000|2024-03-27 01:35:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1711503600000|2024-03-27 01:40:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1711503900000|2024-03-27 01:45:00|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1711504200000|2024-03-27 01:50:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1711504500000|2024-03-27 01:55:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1711504800000|2024-03-27 02:00:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1711506000000|2024-03-27 02:20:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1711506300000|2024-03-27 02:25:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1711506600000|2024-03-27 02:30:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1711506900000|2024-03-27 02:35:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1711507200000|2024-03-27 02:40:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1711507500000|2024-03-27 02:45:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1711507800000|2024-03-27 02:50:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1711508100000|2024-03-27 02:55:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1711508700000|2024-03-27 03:05:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1711509000000|2024-03-27 03:10:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1711509300000|2024-03-27 03:15:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1711509900000|2024-03-27 03:25:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1711510200000|2024-03-27 03:30:00|8.25|6.45|8.25|6.45|8.25|6.45|8.24|6.44|0
1711510500000|2024-03-27 03:35:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1711512000000|2024-03-27 04:00:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1711512300000|2024-03-27 04:05:00|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1711512600000|2024-03-27 04:10:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1711513500000|2024-03-27 04:25:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1711513800000|2024-03-27 04:30:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1711514100000|2024-03-27 04:35:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1711514400000|2024-03-27 04:40:00|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1711514700000|2024-03-27 04:45:00|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1711515000000|2024-03-27 04:50:00|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1711515600000|2024-03-27 05:00:00|8.2|6.4|8.21|6.41|8.21|6.41|8.2|6.4|0
1711515900000|2024-03-27 05:05:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1711516500000|2024-03-27 05:15:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1711516800000|2024-03-27 05:20:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1711517100000|2024-03-27 05:25:00|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1711517400000|2024-03-27 05:30:00|8.2|6.4|8.21|6.41|8.21|6.41|8.2|6.4|0
1711517700000|2024-03-27 05:35:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1711518000000|2024-03-27 05:40:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1711518300000|2024-03-27 05:45:00|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1711518600000|2024-03-27 05:50:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1711518900000|2024-03-27 05:55:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1711519200000|2024-03-27 06:00:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1711519500000|2024-03-27 06:05:00|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1711519800000|2024-03-27 06:10:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1711520100000|2024-03-27 06:15:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1711520700000|2024-03-27 06:25:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1711521000000|2024-03-27 06:30:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1711521300000|2024-03-27 06:35:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1711521600000|2024-03-27 06:40:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1711521900000|2024-03-27 06:45:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1711522500000|2024-03-27 06:55:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1711522800000|2024-03-27 07:00:00|8.22|6.42|8.23|6.43|8.23|6.43|8.21|6.41|0
1711523400000|2024-03-27 07:10:00|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1711523700000|2024-03-27 07:15:00|8.23|6.43|8.37|6.57|8.41|6.61|8.23|6.43|0
1711524000000|2024-03-27 07:20:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1711524300000|2024-03-27 07:25:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1711524600000|2024-03-27 07:30:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1711524900000|2024-03-27 07:35:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1711525200000|2024-03-27 07:40:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1711525500000|2024-03-27 07:45:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1711525800000|2024-03-27 07:50:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1711526100000|2024-03-27 07:55:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1711526400000|2024-03-27 08:00:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1711526700000|2024-03-27 08:05:00|8.35|6.55|8.35|6.55|8.37|6.57|8.35|6.55|0
1711527000000|2024-03-27 08:10:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1711527300000|2024-03-27 08:15:00|8.35|6.55|8.34|6.54|8.36|6.56|8.34|6.54|0
1711527600000|2024-03-27 08:20:00|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1711527900000|2024-03-27 08:25:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1711528200000|2024-03-27 08:30:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1711528500000|2024-03-27 08:35:00|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1711528800000|2024-03-27 08:40:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1711529100000|2024-03-27 08:45:00|8.32|6.52|8.32|6.52|8.32|6.52|8.32|6.52|0
1711529400000|2024-03-27 08:50:00|8.33|6.53|8.32|6.52|8.33|6.53|8.32|6.52|0
1711529700000|2024-03-27 08:55:00|8.31|6.51|8.33|6.53|8.34|6.54|8.31|6.51|0
1711530000000|2024-03-27 09:00:00|8.32|6.52|8.31|6.51|8.33|6.53|8.31|6.51|0
1711530300000|2024-03-27 09:05:00|8.32|6.52|8.31|6.51|8.33|6.53|8.31|6.51|0
1711530600000|2024-03-27 09:10:00|8.3|6.5|8.32|6.52|8.32|6.52|8.3|6.5|0
1711530900000|2024-03-27 09:15:00|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1711531200000|2024-03-27 09:20:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1711531500000|2024-03-27 09:25:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1711531800000|2024-03-27 09:30:00|8.32|6.52|8.33|6.53|8.34|6.54|8.32|6.52|0
1711532100000|2024-03-27 09:35:00|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1711532400000|2024-03-27 09:40:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1711532700000|2024-03-27 09:45:00|8.32|6.52|8.31|6.51|8.32|6.52|8.31|6.51|0
1711533000000|2024-03-27 09:50:00|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1711533600000|2024-03-27 10:00:00|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1711533900000|2024-03-27 10:05:00|8.31|6.51|8.41|6.61|8.41|6.61|8.3|6.5|0
1711534200000|2024-03-27 10:10:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1711534500000|2024-03-27 10:15:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1711534800000|2024-03-27 10:20:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1711535100000|2024-03-27 10:25:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1711536000000|2024-03-27 10:40:00|8.37|6.57|8.45|6.65|8.45|6.65|8.36|6.56|0
1711536300000|2024-03-27 10:45:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1711536600000|2024-03-27 10:50:00|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1711536900000|2024-03-27 10:55:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711537200000|2024-03-27 11:00:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711537500000|2024-03-27 11:05:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1711537800000|2024-03-27 11:10:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1711538100000|2024-03-27 11:15:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1711538700000|2024-03-27 11:25:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711539000000|2024-03-27 11:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1711539300000|2024-03-27 11:35:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1711539600000|2024-03-27 11:40:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711539900000|2024-03-27 11:45:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1711540200000|2024-03-27 11:50:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711540500000|2024-03-27 11:55:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711540800000|2024-03-27 12:00:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1711541100000|2024-03-27 12:05:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1711541400000|2024-03-27 12:10:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711541700000|2024-03-27 12:15:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1711542300000|2024-03-27 12:25:00|8.48|6.68|8.48|6.68|8.49|6.69|8.48|6.68|0
1711542600000|2024-03-27 12:30:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711542900000|2024-03-27 12:35:00|8.45|6.65|8.43|6.63|8.46|6.66|8.43|6.63|0
1711543200000|2024-03-27 12:40:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1711543500000|2024-03-27 12:45:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1711544100000|2024-03-27 12:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1711544400000|2024-03-27 13:00:00|8.41|6.61|8.4|6.6|8.42|6.62|8.4|6.6|0
1711544700000|2024-03-27 13:05:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1711545000000|2024-03-27 13:10:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1711545300000|2024-03-27 13:15:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1711545600000|2024-03-27 13:20:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1711545900000|2024-03-27 13:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1711546200000|2024-03-27 13:30:00|8.37|6.57|8.4|6.6|8.41|6.61|8.37|6.57|0
1711546500000|2024-03-27 13:35:00|8.39|6.59|8.4|6.6|8.43|6.63|8.38|6.58|0
1711546800000|2024-03-27 13:40:00|8.41|6.61|8.4|6.6|8.41|6.61|8.39|6.59|0
1711547100000|2024-03-27 13:45:00|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1711547400000|2024-03-27 13:50:00|8.39|6.59|8.44|6.64|8.45|6.65|8.38|6.58|0
1711547700000|2024-03-27 13:55:00|8.43|6.63|8.45|6.65|8.47|6.67|8.43|6.63|0
1711548000000|2024-03-27 14:00:00|8.46|6.66|8.53|6.73|8.55|6.75|8.45|6.65|0
1711548300000|2024-03-27 14:05:00|8.52|6.72|8.52|6.72|8.53|6.73|8.51|6.71|0
1711548600000|2024-03-27 14:10:00|8.51|6.71|8.35|6.55|8.56|6.76|8.34|6.54|0
1711548900000|2024-03-27 14:15:00|8.34|6.54|8.33|6.53|8.35|6.55|8.32|6.52|0
1711549200000|2024-03-27 14:20:00|8.34|6.54|8.38|6.58|8.38|6.58|8.34|6.54|0
1711549500000|2024-03-27 14:25:00|8.37|6.57|8.37|6.57|8.38|6.58|8.36|6.56|0
1711549800000|2024-03-27 14:30:00|8.36|6.56|8.34|6.54|8.37|6.57|8.34|6.54|0
1711550100000|2024-03-27 14:35:00|8.35|6.55|8.34|6.54|8.35|6.55|8.33|6.53|0
1711550400000|2024-03-27 14:40:00|8.33|6.53|8.37|6.57|8.37|6.57|8.32|6.52|0
1711550700000|2024-03-27 14:45:00|8.36|6.56|8.39|6.59|8.39|6.59|8.35|6.55|0
1711551000000|2024-03-27 14:50:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1711551300000|2024-03-27 14:55:00|8.38|6.58|8.37|6.57|8.38|6.58|8.36|6.56|0
1711551600000|2024-03-27 15:00:00|8.38|6.58|8.37|6.57|8.39|6.59|8.36|6.56|0
1711551900000|2024-03-27 15:05:00|8.38|6.58|8.36|6.56|8.38|6.58|8.35|6.55|0
1711552200000|2024-03-27 15:10:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1711552500000|2024-03-27 15:15:00|8.37|6.57|8.27|6.47|8.37|6.57|8.22|6.42|0
1711552800000|2024-03-27 15:20:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1711553100000|2024-03-27 15:25:00|8.29|6.49|8.3|6.5|8.3|6.5|8.27|6.47|0
1711553400000|2024-03-27 15:30:00|8.29|6.49|8.3|6.5|8.31|6.51|8.29|6.49|0
1711553700000|2024-03-27 15:35:00|8.29|6.49|8.29|6.49|8.3|6.5|8.28|6.48|0
1711554000000|2024-03-27 15:40:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1711554300000|2024-03-27 15:45:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1711554600000|2024-03-27 15:50:00|8.27|6.47|8.29|6.49|8.29|6.49|8.27|6.47|0
1711554900000|2024-03-27 15:55:00|8.28|6.48|8.31|6.51|8.31|6.51|8.28|6.48|0
1711555200000|2024-03-27 16:00:00|8.32|6.52|8.3|6.5|8.32|6.52|8.3|6.5|0
1711555500000|2024-03-27 16:05:00|8.31|6.51|8.3|6.5|8.31|6.51|8.29|6.49|0
1711555800000|2024-03-27 16:10:00|8.29|6.49|8.3|6.5|8.3|6.5|8.29|6.49|0
1711556100000|2024-03-27 16:15:00|8.31|6.51|8.29|6.49|8.31|6.51|8.28|6.48|0
1711556400000|2024-03-27 16:20:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1711556700000|2024-03-27 16:25:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1711557000000|2024-03-27 16:30:00|8.25|6.45|8.24|6.44|8.25|6.45|8.23|6.43|0
1711557300000|2024-03-27 16:35:00|8.25|6.45|8.25|6.45|8.25|6.45|8.24|6.44|0
1711557600000|2024-03-27 16:40:00|8.24|6.44|8.25|6.45|8.25|6.45|8.23|6.43|0
1711557900000|2024-03-27 16:45:00|8.24|6.44|8.18|6.38|8.24|6.44|8.18|6.38|0
1711558200000|2024-03-27 16:50:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1711558500000|2024-03-27 16:55:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1711558800000|2024-03-27 17:00:00|8.18|6.38|8.19|6.39|8.2|6.4|8.18|6.38|0
1711559100000|2024-03-27 17:05:00|8.2|6.4|8.22|6.42|8.22|6.42|8.19|6.39|0
1711559400000|2024-03-27 17:10:00|8.23|6.43|8.21|6.41|8.24|6.44|8.21|6.41|0
1711559700000|2024-03-27 17:15:00|8.2|6.4|8.19|6.39|8.21|6.41|8.19|6.39|0
1711560000000|2024-03-27 17:20:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1711560300000|2024-03-27 17:25:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1711560600000|2024-03-27 17:30:00|8.19|6.39|8.18|6.38|8.19|6.39|8.17|6.37|0
1711560900000|2024-03-27 17:35:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1711561200000|2024-03-27 17:40:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1711561500000|2024-03-27 17:45:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1711561800000|2024-03-27 17:50:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1711562100000|2024-03-27 17:55:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1711562400000|2024-03-27 18:00:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1711562700000|2024-03-27 18:05:00|8.21|6.41|8.2|6.4|8.21|6.41|8.19|6.39|0
1711563000000|2024-03-27 18:10:00|8.19|6.39|8.18|6.38|8.2|6.4|8.18|6.38|0
1711563300000|2024-03-27 18:15:00|8.17|6.37|8.15|6.35|8.18|6.38|8.14|6.34|0
1711563600000|2024-03-27 18:20:00|8.14|6.34|8.14|6.34|8.14|6.34|8.14|6.34|0
1711563900000|2024-03-27 18:25:00|8.13|6.33|8.13|6.33|8.14|6.34|8.13|6.33|0
1711564200000|2024-03-27 18:30:00|8.12|6.32|8.15|6.35|8.15|6.35|8.12|6.32|0
1711564500000|2024-03-27 18:35:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1711564800000|2024-03-27 18:40:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1711565100000|2024-03-27 18:45:00|8.16|6.36|8.17|6.37|8.18|6.38|8.15|6.35|0
1711565400000|2024-03-27 18:50:00|8.18|6.38|8.18|6.38|8.18|6.38|8.16|6.36|0
1711565700000|2024-03-27 18:55:00|8.19|6.39|8.17|6.37|8.19|6.39|8.17|6.37|0
1711566000000|2024-03-27 19:00:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1711566300000|2024-03-27 19:05:00|8.15|6.35|8.17|6.37|8.17|6.37|8.14|6.34|0
1711566600000|2024-03-27 19:10:00|8.18|6.38|8.18|6.38|8.2|6.4|8.18|6.38|0
1711566900000|2024-03-27 19:15:00|8.19|6.39|8.2|6.4|8.21|6.41|8.18|6.38|0
1711567200000|2024-03-27 19:20:00|8.19|6.39|8.15|6.35|8.2|6.4|8.15|6.35|0
1711567500000|2024-03-27 19:25:00|8.16|6.36|8.12|6.32|8.17|6.37|8.11|6.31|0
1711567800000|2024-03-27 19:30:00|8.13|6.33|8.11|6.31|8.13|6.33|8.09|6.29|0
1711568100000|2024-03-27 19:35:00|8.1|6.3|8.02|6.22|8.1|6.3|8.02|6.22|0
1711568400000|2024-03-27 19:40:00|8.03|6.23|8.28|6.48|8.43|6.63|8.01|6.21|0
1711568700000|2024-03-27 19:45:00|8.29|6.49|8.31|6.51|8.32|6.52|8.28|6.48|0
1711569000000|2024-03-27 19:50:00|8.3|6.5|8.25|6.45|8.3|6.5|8.24|6.44|0
1711569300000|2024-03-27 19:55:00|8.27|6.47|8.22|6.42|8.27|6.47|8.22|6.42|0
1711569600000|2024-03-27 20:00:00|8.21|6.41|8.19|6.39|8.22|6.42|8.18|6.38|0
1711569900000|2024-03-27 20:05:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1711570200000|2024-03-27 20:10:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1711570500000|2024-03-27 20:15:00|8.3|6.3|8.29|6.29|8.3|6.3|8.28|6.28|0
1711570800000|2024-03-27 20:20:00|8.3|6.3|8.3|6.3|8.3|6.3|8.29|6.29|0
1711571100000|2024-03-27 20:25:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1711571400000|2024-03-27 20:30:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1711571700000|2024-03-27 20:35:00|8.3|6.3|8.3|6.3|8.3|6.3|8.29|6.29|0
1711572000000|2024-03-27 20:40:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1711572300000|2024-03-27 20:45:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1711572600000|2024-03-27 20:50:00|8.3|6.3|8.31|6.31|8.31|6.31|8.29|6.29|0
1711572900000|2024-03-27 20:55:00|8.32|6.32|8.32|6.32|8.32|6.32|8.31|6.31|0
1711573200000|2024-03-27 21:00:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1711575000000|2024-03-27 21:30:00|8.31|6.31|8.31|6.31|8.32|6.32|8.31|6.31|0
1711575600000|2024-03-27 21:40:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1711575900000|2024-03-27 21:45:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1711576800000|2024-03-27 22:00:00|8.34|6.34|8.34|6.34|8.38|6.38|8.33|6.33|0
1711577100000|2024-03-27 22:05:00|8.35|6.35|8.34|6.34|8.36|6.36|8.34|6.34|0
1711577400000|2024-03-27 22:10:00|8.35|6.35|8.36|6.36|8.36|6.36|8.34|6.34|0
1711577700000|2024-03-27 22:15:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1711578000000|2024-03-27 22:20:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1711578300000|2024-03-27 22:25:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1711578600000|2024-03-27 22:30:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1711578900000|2024-03-27 22:35:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1711579500000|2024-03-27 22:45:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1711579800000|2024-03-27 22:50:00|8.35|6.35|8.36|6.36|8.36|6.36|8.35|6.35|0
1711580100000|2024-03-27 22:55:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1711580400000|2024-03-27 23:00:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1711581000000|2024-03-27 23:10:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1711581300000|2024-03-27 23:15:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1711581600000|2024-03-27 23:20:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1711582200000|2024-03-27 23:30:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1711583100000|2024-03-27 23:45:00|8.34|6.34|8.35|6.35|8.35|6.35|8.34|6.34|0
1711583400000|2024-03-27 23:50:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1711583700000|2024-03-27 23:55:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1711584000000|2024-03-28 00:00:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1711584300000|2024-03-28 00:05:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1711584600000|2024-03-28 00:10:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1711584900000|2024-03-28 00:15:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1711585200000|2024-03-28 00:20:00|8.24|6.44|8.27|6.47|8.34|6.54|8.22|6.42|0
1711585500000|2024-03-28 00:25:00|8.3|6.5|8.58|6.78|8.67|6.87|8.3|6.5|0
1711585800000|2024-03-28 00:30:00|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1711586100000|2024-03-28 00:35:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711586400000|2024-03-28 00:40:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711587300000|2024-03-28 00:55:00|8.57|6.77|8.57|6.77|8.58|6.78|8.57|6.77|0
1711587900000|2024-03-28 01:05:00|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1711588200000|2024-03-28 01:10:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711588800000|2024-03-28 01:20:00|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1711589100000|2024-03-28 01:25:00|8.57|6.77|8.58|6.78|8.59|6.79|8.57|6.77|0
1711589400000|2024-03-28 01:30:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711589700000|2024-03-28 01:35:00|8.59|6.79|8.59|6.79|8.59|6.79|8.58|6.78|0
1711590000000|2024-03-28 01:40:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711590300000|2024-03-28 01:45:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711590600000|2024-03-28 01:50:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711590900000|2024-03-28 01:55:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1711591200000|2024-03-28 02:00:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711591500000|2024-03-28 02:05:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1711591800000|2024-03-28 02:10:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711592400000|2024-03-28 02:20:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711593000000|2024-03-28 02:30:00|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1711593300000|2024-03-28 02:35:00|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1711593600000|2024-03-28 02:40:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711594200000|2024-03-28 02:50:00|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1711594500000|2024-03-28 02:55:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711594800000|2024-03-28 03:00:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711596000000|2024-03-28 03:20:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711596300000|2024-03-28 03:25:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711597500000|2024-03-28 03:45:00|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1711598100000|2024-03-28 03:55:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711598400000|2024-03-28 04:00:00|8.59|6.79|8.59|6.79|8.59|6.79|8.58|6.78|0
1711598700000|2024-03-28 04:05:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711599300000|2024-03-28 04:15:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1711600800000|2024-03-28 04:40:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1711601100000|2024-03-28 04:45:00|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1711601400000|2024-03-28 04:50:00|8.57|6.77|8.57|6.77|8.57|6.77|8.56|6.76|0
1711601700000|2024-03-28 04:55:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1711602000000|2024-03-28 05:00:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1711602600000|2024-03-28 05:10:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1711602900000|2024-03-28 05:15:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1711603800000|2024-03-28 05:30:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1711604100000|2024-03-28 05:35:00|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1711604400000|2024-03-28 05:40:00|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1711605300000|2024-03-28 05:55:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1711605600000|2024-03-28 06:00:00|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1711605900000|2024-03-28 06:05:00|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1711606200000|2024-03-28 06:10:00|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1711607100000|2024-03-28 06:25:00|8.57|6.77|8.57|6.77|8.57|6.77|8.56|6.76|0
1711607400000|2024-03-28 06:30:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711608300000|2024-03-28 06:45:00|8.57|6.77|8.57|6.77|8.58|6.78|8.57|6.77|0
1711608600000|2024-03-28 06:50:00|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1711609200000|2024-03-28 07:00:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711609500000|2024-03-28 07:05:00|8.59|6.79|8.59|6.79|8.59|6.79|8.58|6.78|0
1711609800000|2024-03-28 07:10:00|8.58|6.78|8.58|6.78|8.59|6.79|8.58|6.78|0
1711610100000|2024-03-28 07:15:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711610400000|2024-03-28 07:20:00|8.59|6.79|8.59|6.79|8.59|6.79|8.58|6.78|0
1711610700000|2024-03-28 07:25:00|8.58|6.78|8.63|6.83|8.67|6.87|8.58|6.78|0
1711611000000|2024-03-28 07:30:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711611300000|2024-03-28 07:35:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1711611600000|2024-03-28 07:40:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711611900000|2024-03-28 07:45:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1711612500000|2024-03-28 07:55:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711612800000|2024-03-28 08:00:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711613100000|2024-03-28 08:05:00|8.63|6.83|8.63|6.83|8.63|6.83|8.62|6.82|0
1711613400000|2024-03-28 08:10:00|8.62|6.82|8.63|6.83|8.64|6.84|8.62|6.82|0
1711613700000|2024-03-28 08:15:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711614000000|2024-03-28 08:20:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711614300000|2024-03-28 08:25:00|8.62|6.82|8.61|6.81|8.63|6.83|8.6|6.8|0
1711614600000|2024-03-28 08:30:00|8.6|6.8|8.61|6.81|8.62|6.82|8.6|6.8|0
1711614900000|2024-03-28 08:35:00|8.62|6.82|8.6|6.8|8.62|6.82|8.6|6.8|0
1711615500000|2024-03-28 08:45:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1711615800000|2024-03-28 08:50:00|8.61|6.81|8.61|6.81|8.61|6.81|8.6|6.8|0
1711616100000|2024-03-28 08:55:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711616400000|2024-03-28 09:00:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711616700000|2024-03-28 09:05:00|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1711617000000|2024-03-28 09:10:00|8.61|6.81|8.61|6.81|8.62|6.82|8.6|6.8|0
1711617300000|2024-03-28 09:15:00|8.62|6.82|8.63|6.83|8.63|6.83|8.62|6.82|0
1711617600000|2024-03-28 09:20:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711617900000|2024-03-28 09:25:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1711618200000|2024-03-28 09:30:00|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1711618500000|2024-03-28 09:35:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711618800000|2024-03-28 09:40:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1711619100000|2024-03-28 09:45:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1711619400000|2024-03-28 09:50:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1711619700000|2024-03-28 09:55:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1711620000000|2024-03-28 10:00:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711620300000|2024-03-28 10:05:00|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1711620600000|2024-03-28 10:10:00|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1711620900000|2024-03-28 10:15:00|8.61|6.81|8.61|6.81|8.61|6.81|8.6|6.8|0
1711621200000|2024-03-28 10:20:00|8.6|6.8|8.6|6.8|8.62|6.82|8.6|6.8|0
1711621500000|2024-03-28 10:25:00|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1711621800000|2024-03-28 10:30:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1711622100000|2024-03-28 10:35:00|8.59|6.79|8.6|6.8|8.6|6.8|8.58|6.78|0
1711622400000|2024-03-28 10:40:00|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1711622700000|2024-03-28 10:45:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711623000000|2024-03-28 10:50:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1711623300000|2024-03-28 10:55:00|8.6|6.8|8.6|6.8|8.61|6.81|8.59|6.79|0
1711623600000|2024-03-28 11:00:00|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1711623900000|2024-03-28 11:05:00|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1711624200000|2024-03-28 11:10:00|8.58|6.78|8.59|6.79|8.6|6.8|8.58|6.78|0
1711624500000|2024-03-28 11:15:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1711624800000|2024-03-28 11:20:00|8.59|6.79|8.59|6.79|8.6|6.8|8.58|6.78|0
1711625100000|2024-03-28 11:25:00|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1711625400000|2024-03-28 11:30:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1711625700000|2024-03-28 11:35:00|8.63|6.83|8.62|6.82|8.63|6.83|8.61|6.81|0
1711626000000|2024-03-28 11:40:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1711626300000|2024-03-28 11:45:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1711626600000|2024-03-28 11:50:00|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1711626900000|2024-03-28 11:55:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1711627200000|2024-03-28 12:00:00|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1711627500000|2024-03-28 12:05:00|8.58|6.78|8.58|6.78|8.58|6.78|8.57|6.77|0
1711627800000|2024-03-28 12:10:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711628100000|2024-03-28 12:15:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711628400000|2024-03-28 12:20:00|8.59|6.79|8.58|6.78|8.59|6.79|8.57|6.77|0
1711628700000|2024-03-28 12:25:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1711629000000|2024-03-28 12:30:00|8.59|6.79|8.59|6.79|8.59|6.79|8.53|6.73|0
1711629300000|2024-03-28 12:35:00|8.58|6.78|8.59|6.79|8.61|6.81|8.57|6.77|0
1711629600000|2024-03-28 12:40:00|8.6|6.8|8.6|6.8|8.61|6.81|8.59|6.79|0
1711629900000|2024-03-28 12:45:00|8.59|6.79|8.59|6.79|8.61|6.81|8.59|6.79|0
1711630200000|2024-03-28 12:50:00|8.58|6.78|8.58|6.78|8.59|6.79|8.57|6.77|0
1711630500000|2024-03-28 12:55:00|8.59|6.79|8.56|6.76|8.59|6.79|8.56|6.76|0
1711630800000|2024-03-28 13:00:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1711631100000|2024-03-28 13:05:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1711631400000|2024-03-28 13:10:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1711631700000|2024-03-28 13:15:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1711632000000|2024-03-28 13:20:00|8.56|6.76|8.54|6.74|8.56|6.76|8.54|6.74|0
1711632300000|2024-03-28 13:25:00|8.55|6.75|8.55|6.75|8.56|6.76|8.54|6.74|0
1711632600000|2024-03-28 13:30:00|8.56|6.76|8.57|6.77|8.59|6.79|8.56|6.76|0
1711632900000|2024-03-28 13:35:00|8.58|6.78|8.58|6.78|8.59|6.79|8.56|6.76|0
1711633200000|2024-03-28 13:40:00|8.57|6.77|8.55|6.75|8.57|6.77|8.54|6.74|0
1711633500000|2024-03-28 13:45:00|8.54|6.74|8.71|6.91|8.71|6.91|8.51|6.71|0
1711633800000|2024-03-28 13:50:00|8.7|6.9|8.71|6.91|8.71|6.91|8.69|6.89|0
1711634100000|2024-03-28 13:55:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1711634400000|2024-03-28 14:00:00|8.71|6.91|8.68|6.88|8.71|6.91|8.67|6.87|0
1711634700000|2024-03-28 14:05:00|8.69|6.89|8.71|6.91|8.72|6.92|8.69|6.89|0
1711635000000|2024-03-28 14:10:00|8.72|6.92|8.72|6.92|8.74|6.94|8.71|6.91|0
1711635300000|2024-03-28 14:15:00|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1711635600000|2024-03-28 14:20:00|8.72|6.92|8.73|6.93|8.74|6.94|8.72|6.92|0
1711635900000|2024-03-28 14:25:00|8.72|6.92|8.72|6.92|8.73|6.93|8.71|6.91|0
1711636200000|2024-03-28 14:30:00|8.71|6.91|8.71|6.91|8.73|6.93|8.71|6.91|0
1711636500000|2024-03-28 14:35:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1711636800000|2024-03-28 14:40:00|8.71|6.91|8.69|6.89|8.72|6.92|8.69|6.89|0
1711637100000|2024-03-28 14:45:00|8.7|6.9|8.7|6.9|8.71|6.91|8.69|6.89|0
1711637400000|2024-03-28 14:50:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1711637700000|2024-03-28 14:55:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1711638000000|2024-03-28 15:00:00|8.68|6.88|8.69|6.89|8.7|6.9|8.68|6.88|0
1711638300000|2024-03-28 15:05:00|8.68|6.88|8.7|6.9|8.71|6.91|8.67|6.87|0
1711638600000|2024-03-28 15:10:00|8.71|6.91|8.69|6.89|8.71|6.91|8.69|6.89|0
1711638900000|2024-03-28 15:15:00|8.68|6.88|8.67|6.87|8.69|6.89|8.67|6.87|0
1711639200000|2024-03-28 15:20:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1711639500000|2024-03-28 15:25:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1711639800000|2024-03-28 15:30:00|8.66|6.86|8.68|6.88|8.68|6.88|8.65|6.85|0
1711640100000|2024-03-28 15:35:00|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1711640400000|2024-03-28 15:40:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1711640700000|2024-03-28 15:45:00|8.7|6.9|8.67|6.87|8.7|6.9|8.67|6.87|0
1711641000000|2024-03-28 15:50:00|8.68|6.88|8.67|6.87|8.68|6.88|8.66|6.86|0
1711641300000|2024-03-28 15:55:00|8.68|6.88|8.67|6.87|8.68|6.88|8.66|6.86|0
1711641600000|2024-03-28 16:00:00|8.68|6.88|8.68|6.88|8.68|6.88|8.67|6.87|0
1711641900000|2024-03-28 16:05:00|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1711642200000|2024-03-28 16:10:00|8.7|6.9|8.69|6.89|8.7|6.9|8.68|6.88|0
1711642500000|2024-03-28 16:15:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1711642800000|2024-03-28 16:20:00|8.69|6.89|8.71|6.91|8.71|6.91|8.69|6.89|0
1711643100000|2024-03-28 16:25:00|8.7|6.9|8.68|6.88|8.71|6.91|8.68|6.88|0
1711643400000|2024-03-28 16:30:00|8.69|6.89|8.71|6.91|8.72|6.92|8.69|6.89|0
1711643700000|2024-03-28 16:35:00|8.72|6.92|8.71|6.91|8.72|6.92|8.7|6.9|0
1711644000000|2024-03-28 16:40:00|8.72|6.92|8.71|6.91|8.72|6.92|8.7|6.9|0
1711644300000|2024-03-28 16:45:00|8.72|6.92|8.72|6.92|8.73|6.93|8.71|6.91|0
1711644600000|2024-03-28 16:50:00|8.71|6.91|8.71|6.91|8.72|6.92|8.71|6.91|0
1711644900000|2024-03-28 16:55:00|8.7|6.9|8.7|6.9|8.72|6.92|8.7|6.9|0
1711645200000|2024-03-28 17:00:00|8.71|6.91|8.72|6.92|8.73|6.93|8.71|6.91|0
1711645500000|2024-03-28 17:05:00|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1711645800000|2024-03-28 17:10:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1711646100000|2024-03-28 17:15:00|8.73|6.93|8.72|6.92|8.74|6.94|8.72|6.92|0
1711646400000|2024-03-28 17:20:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1711646700000|2024-03-28 17:25:00|8.72|6.92|8.73|6.93|8.74|6.94|8.72|6.92|0
1711647000000|2024-03-28 17:30:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1711647300000|2024-03-28 17:35:00|8.73|6.93|8.71|6.91|8.73|6.93|8.71|6.91|0
1711647600000|2024-03-28 17:40:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1711647900000|2024-03-28 17:45:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1711648200000|2024-03-28 17:50:00|8.71|6.91|8.72|6.92|8.72|6.92|8.7|6.9|0
1711648500000|2024-03-28 17:55:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1711648800000|2024-03-28 18:00:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1711649100000|2024-03-28 18:05:00|8.71|6.91|8.69|6.89|8.71|6.91|8.69|6.89|0
1711649400000|2024-03-28 18:10:00|8.7|6.9|8.69|6.89|8.7|6.9|8.68|6.88|0
1711649700000|2024-03-28 18:15:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1711650000000|2024-03-28 18:20:00|8.7|6.9|8.7|6.9|8.71|6.91|8.69|6.89|0
1711650300000|2024-03-28 18:25:00|8.71|6.91|8.69|6.89|8.71|6.91|8.69|6.89|0
1711650600000|2024-03-28 18:30:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1711650900000|2024-03-28 18:35:00|8.69|6.89|8.7|6.9|8.71|6.91|8.69|6.89|0
1711651200000|2024-03-28 18:40:00|8.71|6.91|8.73|6.93|8.74|6.94|8.7|6.9|0
1711651500000|2024-03-28 18:45:00|8.72|6.92|8.71|6.91|8.72|6.92|8.7|6.9|0
1711651800000|2024-03-28 18:50:00|8.7|6.9|8.69|6.89|8.71|6.91|8.69|6.89|0
1711652100000|2024-03-28 18:55:00|8.68|6.88|8.64|6.84|8.68|6.88|8.63|6.83|0
1711652400000|2024-03-28 19:00:00|8.63|6.83|8.67|6.87|8.67|6.87|8.62|6.82|0
1711652700000|2024-03-28 19:05:00|8.66|6.86|8.65|6.85|8.68|6.88|8.65|6.85|0
1711653000000|2024-03-28 19:10:00|8.64|6.84|8.64|6.84|8.66|6.86|8.63|6.83|0
1711653300000|2024-03-28 19:15:00|8.63|6.83|8.63|6.83|8.64|6.84|8.62|6.82|0
1711653600000|2024-03-28 19:20:00|8.62|6.82|8.63|6.83|8.64|6.84|8.62|6.82|0
1711653900000|2024-03-28 19:25:00|8.62|6.82|8.61|6.81|8.63|6.83|8.6|6.8|0
1711654200000|2024-03-28 19:30:00|8.6|6.8|8.63|6.83|8.64|6.84|8.59|6.79|0
1711654500000|2024-03-28 19:35:00|8.64|6.84|8.65|6.85|8.66|6.86|8.63|6.83|0
1711654800000|2024-03-28 19:40:00|8.64|6.84|8.64|6.84|8.67|6.87|8.63|6.83|0
1711655100000|2024-03-28 19:45:00|8.65|6.85|8.66|6.86|8.67|6.87|8.64|6.84|0
1711655400000|2024-03-28 19:50:00|8.67|6.87|8.66|6.86|8.69|6.89|8.64|6.84|0
1711655700000|2024-03-28 19:55:00|8.64|6.84|8.72|6.92|8.72|6.92|8.63|6.83|0
1711656000000|2024-03-28 20:00:00|8.75|6.95|8.73|6.93|8.76|6.96|8.71|6.91|0
1711656300000|2024-03-28 20:05:00|8.74|6.94|8.72|6.92|8.74|6.94|8.72|6.92|0
1711656600000|2024-03-28 20:10:00|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1711656900000|2024-03-28 20:15:00|8.82|6.82|8.82|6.82|8.82|6.82|8.81|6.81|0
1711657200000|2024-03-28 20:20:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1711657500000|2024-03-28 20:25:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1711657800000|2024-03-28 20:30:00|8.83|6.83|8.83|6.83|8.83|6.83|8.82|6.82|0
1711658100000|2024-03-28 20:35:00|8.84|6.84|8.85|6.85|8.85|6.85|8.83|6.83|0
1711658400000|2024-03-28 20:40:00|8.84|6.84|8.84|6.84|8.85|6.85|8.84|6.84|0
1711659300000|2024-03-28 20:55:00|8.85|6.85|8.84|6.84|8.85|6.85|8.84|6.84|0
1711931100000|2024-04-01 00:25:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1711931700000|2024-04-01 00:35:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1711932000000|2024-04-01 00:40:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1711932300000|2024-04-01 00:45:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711932900000|2024-04-01 00:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1711933500000|2024-04-01 01:05:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1711933800000|2024-04-01 01:10:00|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1711934100000|2024-04-01 01:15:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711934400000|2024-04-01 01:20:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1711934700000|2024-04-01 01:25:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711935000000|2024-04-01 01:30:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1711935300000|2024-04-01 01:35:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1711935600000|2024-04-01 01:40:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711935900000|2024-04-01 01:45:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711936200000|2024-04-01 01:50:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711936800000|2024-04-01 02:00:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711937100000|2024-04-01 02:05:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711937700000|2024-04-01 02:15:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1711938000000|2024-04-01 02:20:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1711938300000|2024-04-01 02:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711938600000|2024-04-01 02:30:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1711939500000|2024-04-01 02:45:00|8.46|6.66|8.46|6.66|8.46|6.66|8.46|6.66|0
1711940700000|2024-04-01 03:05:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1711941000000|2024-04-01 03:10:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1711941600000|2024-04-01 03:20:00|8.46|6.66|8.46|6.66|8.46|6.66|8.46|6.66|0
1711941900000|2024-04-01 03:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711942800000|2024-04-01 03:40:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1711943400000|2024-04-01 03:50:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1711943700000|2024-04-01 03:55:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711944900000|2024-04-01 04:15:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711945500000|2024-04-01 04:25:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711945800000|2024-04-01 04:30:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711946400000|2024-04-01 04:40:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1711948200000|2024-04-01 05:10:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1711948500000|2024-04-01 05:15:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1711948800000|2024-04-01 05:20:00|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1711949100000|2024-04-01 05:25:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1711949400000|2024-04-01 05:30:00|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1711950000000|2024-04-01 05:40:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711950300000|2024-04-01 05:45:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1711950600000|2024-04-01 05:50:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1711951200000|2024-04-01 06:00:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1711951500000|2024-04-01 06:05:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1711952100000|2024-04-01 06:15:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711952400000|2024-04-01 06:20:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711952700000|2024-04-01 06:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711953000000|2024-04-01 06:30:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711953600000|2024-04-01 06:40:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711953900000|2024-04-01 06:45:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1711954200000|2024-04-01 06:50:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1711954500000|2024-04-01 06:55:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1711954800000|2024-04-01 07:00:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1711955100000|2024-04-01 07:05:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1711955400000|2024-04-01 07:10:00|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1711956000000|2024-04-01 07:20:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711956300000|2024-04-01 07:25:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711956600000|2024-04-01 07:30:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711957800000|2024-04-01 07:50:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1711958100000|2024-04-01 07:55:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1711958400000|2024-04-01 08:00:00|8.44|6.64|8.45|6.65|8.45|6.65|8.43|6.63|0
1711958700000|2024-04-01 08:05:00|8.46|6.66|8.46|6.66|8.46|6.66|8.46|6.66|0
1711959000000|2024-04-01 08:10:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711959600000|2024-04-01 08:20:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1711960200000|2024-04-01 08:30:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711960500000|2024-04-01 08:35:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1711960800000|2024-04-01 08:40:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1711961100000|2024-04-01 08:45:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1711961400000|2024-04-01 08:50:00|8.41|6.61|8.41|6.61|8.41|6.61|8.41|6.61|0
1711961700000|2024-04-01 08:55:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1711962000000|2024-04-01 09:00:00|8.41|6.61|8.4|6.6|8.41|6.61|8.4|6.6|0
1711962300000|2024-04-01 09:05:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1711962600000|2024-04-01 09:10:00|8.42|6.62|8.42|6.62|8.42|6.62|8.42|6.62|0
1711962900000|2024-04-01 09:15:00|8.41|6.61|8.42|6.62|8.42|6.62|8.41|6.61|0
1711963800000|2024-04-01 09:30:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1711964100000|2024-04-01 09:35:00|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1711964400000|2024-04-01 09:40:00|8.42|6.62|8.42|6.62|8.42|6.62|8.42|6.62|0
1711965000000|2024-04-01 09:50:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711965300000|2024-04-01 09:55:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1711966200000|2024-04-01 10:10:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1711966500000|2024-04-01 10:15:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1711966800000|2024-04-01 10:20:00|8.4|6.6|8.4|6.6|8.4|6.6|8.4|6.6|0
1711967700000|2024-04-01 10:35:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1711968600000|2024-04-01 10:50:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1711969200000|2024-04-01 11:00:00|8.35|6.55|8.37|6.57|8.37|6.57|8.35|6.55|0
1711969500000|2024-04-01 11:05:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1711969800000|2024-04-01 11:10:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1711970100000|2024-04-01 11:15:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1711970400000|2024-04-01 11:20:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1711970700000|2024-04-01 11:25:00|8.39|6.59|8.39|6.59|8.4|6.6|8.39|6.59|0
1711971000000|2024-04-01 11:30:00|8.4|6.6|8.46|6.66|8.57|6.77|8.4|6.6|0
1711971300000|2024-04-01 11:35:00|8.45|6.65|8.44|6.64|8.46|6.66|8.44|6.64|0
1711971600000|2024-04-01 11:40:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711971900000|2024-04-01 11:45:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711972200000|2024-04-01 11:50:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711972500000|2024-04-01 11:55:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711972800000|2024-04-01 12:00:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1711973100000|2024-04-01 12:05:00|8.46|6.66|8.51|6.71|8.51|6.71|8.46|6.66|0
1711973400000|2024-04-01 12:10:00|8.5|6.7|8.5|6.7|8.52|6.72|8.5|6.7|0
1711973700000|2024-04-01 12:15:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1711974000000|2024-04-01 12:20:00|8.52|6.72|8.53|6.73|8.54|6.74|8.52|6.72|0
1711974300000|2024-04-01 12:25:00|8.52|6.72|8.52|6.72|8.52|6.72|8.51|6.71|0
1711974600000|2024-04-01 12:30:00|8.53|6.73|8.54|6.74|8.55|6.75|8.52|6.72|0
1711974900000|2024-04-01 12:35:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1711975200000|2024-04-01 12:40:00|8.52|6.72|8.48|6.68|8.52|6.72|8.43|6.63|0
1711975500000|2024-04-01 12:45:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1711975800000|2024-04-01 12:50:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1711976100000|2024-04-01 12:55:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1711976400000|2024-04-01 13:00:00|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1711976700000|2024-04-01 13:05:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1711977000000|2024-04-01 13:10:00|8.5|6.7|8.51|6.71|8.51|6.71|8.5|6.7|0
1711977300000|2024-04-01 13:15:00|8.52|6.72|8.53|6.73|8.54|6.74|8.51|6.71|0
1711977600000|2024-04-01 13:20:00|8.54|6.74|8.53|6.73|8.55|6.75|8.52|6.72|0
1711977900000|2024-04-01 13:25:00|8.52|6.72|8.52|6.72|8.53|6.73|8.51|6.71|0
1711978200000|2024-04-01 13:30:00|8.53|6.73|8.5|6.7|8.55|6.75|8.49|6.69|0
1711978500000|2024-04-01 13:35:00|8.49|6.69|8.48|6.68|8.51|6.71|8.47|6.67|0
1711978800000|2024-04-01 13:40:00|8.47|6.67|8.48|6.68|8.49|6.69|8.46|6.66|0
1711979100000|2024-04-01 13:45:00|8.47|6.67|8.5|6.7|8.51|6.71|8.46|6.66|0
1711979400000|2024-04-01 13:50:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1711979700000|2024-04-01 13:55:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1711980000000|2024-04-01 14:00:00|8.51|6.71|8.57|6.77|8.57|6.77|8.48|6.68|0
1711980300000|2024-04-01 14:05:00|8.56|6.76|8.52|6.72|8.56|6.76|8.51|6.71|0
1711980600000|2024-04-01 14:10:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1711980900000|2024-04-01 14:15:00|8.5|6.7|8.5|6.7|8.52|6.72|8.43|6.63|0
1711981200000|2024-04-01 14:20:00|8.51|6.71|8.48|6.68|8.51|6.71|8.48|6.68|0
1711981500000|2024-04-01 14:25:00|8.49|6.69|8.5|6.7|8.5|6.7|8.48|6.68|0
1711981800000|2024-04-01 14:30:00|8.51|6.71|8.51|6.71|8.54|6.74|8.49|6.69|0
1711982100000|2024-04-01 14:35:00|8.52|6.72|8.56|6.76|8.58|6.78|8.51|6.71|0
1711982400000|2024-04-01 14:40:00|8.57|6.77|8.46|6.66|8.69|6.89|8.3|6.5|0
1711982700000|2024-04-01 14:45:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1711983000000|2024-04-01 14:50:00|8.48|6.68|8.49|6.69|8.5|6.7|8.47|6.67|0
1711983300000|2024-04-01 14:55:00|8.5|6.7|8.49|6.69|8.5|6.7|8.48|6.68|0
1711983600000|2024-04-01 15:00:00|8.48|6.68|8.49|6.69|8.5|6.7|8.48|6.68|0
1711983900000|2024-04-01 15:05:00|8.5|6.7|8.5|6.7|8.51|6.71|8.48|6.68|0
1711984200000|2024-04-01 15:10:00|8.51|6.71|8.52|6.72|8.52|6.72|8.5|6.7|0
1711984500000|2024-04-01 15:15:00|8.53|6.73|8.55|6.75|8.56|6.76|8.52|6.72|0
1711984800000|2024-04-01 15:20:00|8.56|6.76|8.53|6.73|8.57|6.77|8.51|6.71|0
1711985100000|2024-04-01 15:25:00|8.52|6.72|8.51|6.71|8.53|6.73|8.5|6.7|0
1711985400000|2024-04-01 15:30:00|8.52|6.72|8.53|6.73|8.53|6.73|8.5|6.7|0
1711985700000|2024-04-01 15:35:00|8.52|6.72|8.54|6.74|8.54|6.74|8.51|6.71|0
1711986000000|2024-04-01 15:40:00|8.55|6.75|8.53|6.73|8.55|6.75|8.53|6.73|0
1711986300000|2024-04-01 15:45:00|8.52|6.72|8.44|6.64|8.56|6.76|8.44|6.64|0
1711986600000|2024-04-01 15:50:00|8.45|6.65|8.5|6.7|8.5|6.7|8.45|6.65|0
1711986900000|2024-04-01 15:55:00|8.49|6.69|8.51|6.71|8.51|6.71|8.48|6.68|0
1711987200000|2024-04-01 16:00:00|8.52|6.72|8.47|6.67|8.52|6.72|8.47|6.67|0
1711987500000|2024-04-01 16:05:00|8.46|6.66|8.45|6.65|8.47|6.67|8.44|6.64|0
1711987800000|2024-04-01 16:10:00|8.44|6.64|8.44|6.64|8.46|6.66|8.44|6.64|0
1711988100000|2024-04-01 16:15:00|8.43|6.63|8.44|6.64|8.45|6.65|8.43|6.63|0
1711988400000|2024-04-01 16:20:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1711988700000|2024-04-01 16:25:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1711989000000|2024-04-01 16:30:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1711989300000|2024-04-01 16:35:00|8.42|6.62|8.42|6.62|8.43|6.63|8.41|6.61|0
1711989600000|2024-04-01 16:40:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1711989900000|2024-04-01 16:45:00|8.4|6.6|8.41|6.61|8.42|6.62|8.4|6.6|0
1711990200000|2024-04-01 16:50:00|8.42|6.62|8.42|6.62|8.42|6.62|8.4|6.6|0
1711990500000|2024-04-01 16:55:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1711990800000|2024-04-01 17:00:00|8.44|6.64|8.44|6.64|8.45|6.65|8.43|6.63|0
1711991100000|2024-04-01 17:05:00|8.43|6.63|8.45|6.65|8.46|6.66|8.43|6.63|0
1711991400000|2024-04-01 17:10:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1711991700000|2024-04-01 17:15:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1711992000000|2024-04-01 17:20:00|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1711992300000|2024-04-01 17:25:00|8.51|6.71|8.42|6.62|8.51|6.71|8.38|6.58|0
1711992600000|2024-04-01 17:30:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1711992900000|2024-04-01 17:35:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1711993200000|2024-04-01 17:40:00|8.42|6.62|8.4|6.6|8.43|6.63|8.4|6.6|0
1711993500000|2024-04-01 17:45:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711993800000|2024-04-01 17:50:00|8.42|6.62|8.42|6.62|8.44|6.64|8.41|6.61|0
1711994100000|2024-04-01 17:55:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711994400000|2024-04-01 18:00:00|8.42|6.62|8.4|6.6|8.42|6.62|8.4|6.6|0
1711994700000|2024-04-01 18:05:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1711995000000|2024-04-01 18:10:00|8.42|6.62|8.42|6.62|8.43|6.63|8.41|6.61|0
1711995300000|2024-04-01 18:15:00|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1711995600000|2024-04-01 18:20:00|8.39|6.59|8.38|6.58|8.41|6.61|8.38|6.58|0
1711995900000|2024-04-01 18:25:00|8.39|6.59|8.48|6.68|8.48|6.68|8.38|6.58|0
1711996200000|2024-04-01 18:30:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1711996500000|2024-04-01 18:35:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1711996800000|2024-04-01 18:40:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1711997100000|2024-04-01 18:45:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1711997400000|2024-04-01 18:50:00|8.47|6.67|8.46|6.66|8.47|6.67|8.45|6.65|0
1711997700000|2024-04-01 18:55:00|8.47|6.67|8.48|6.68|8.49|6.69|8.47|6.67|0
1711998000000|2024-04-01 19:00:00|8.49|6.69|8.46|6.66|8.49|6.69|8.46|6.66|0
1711998300000|2024-04-01 19:05:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1711998600000|2024-04-01 19:10:00|8.44|6.64|8.46|6.66|8.46|6.66|8.44|6.64|0
1711998900000|2024-04-01 19:15:00|8.45|6.65|8.47|6.67|8.48|6.68|8.45|6.65|0
1711999200000|2024-04-01 19:20:00|8.46|6.66|8.46|6.66|8.48|6.68|8.45|6.65|0
1711999500000|2024-04-01 19:25:00|8.47|6.67|8.47|6.67|8.49|6.69|8.46|6.66|0
1711999800000|2024-04-01 19:30:00|8.48|6.68|8.45|6.65|8.48|6.68|8.44|6.64|0
1712000100000|2024-04-01 19:35:00|8.46|6.66|8.49|6.69|8.49|6.69|8.46|6.66|0
1712000400000|2024-04-01 19:40:00|8.48|6.68|8.45|6.65|8.48|6.68|8.44|6.64|0
1712000700000|2024-04-01 19:45:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1712001000000|2024-04-01 19:50:00|8.48|6.68|8.42|6.62|8.48|6.68|8.42|6.62|0
1712001300000|2024-04-01 19:55:00|8.41|6.61|8.44|6.64|8.44|6.64|8.39|6.59|0
1712001600000|2024-04-01 20:00:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1712001900000|2024-04-01 20:05:00|8.43|6.63|8.45|6.65|8.45|6.65|8.43|6.63|0
1712002200000|2024-04-01 20:10:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1712002500000|2024-04-01 20:15:00|8.54|6.54|8.54|6.54|8.55|6.55|8.54|6.54|0
1712002800000|2024-04-01 20:20:00|8.55|6.55|8.56|6.56|8.56|6.56|8.54|6.54|0
1712003100000|2024-04-01 20:25:00|8.57|6.57|8.57|6.57|8.57|6.57|8.56|6.56|0
1712003400000|2024-04-01 20:30:00|8.56|6.56|8.56|6.56|8.57|6.57|8.56|6.56|0
1712003700000|2024-04-01 20:35:00|8.55|6.55|8.55|6.55|8.56|6.56|8.55|6.55|0
1712004000000|2024-04-01 20:40:00|8.56|6.56|8.56|6.56|8.56|6.56|8.55|6.55|0
1712004600000|2024-04-01 20:50:00|8.55|6.55|8.55|6.55|8.55|6.55|8.55|6.55|0
1712004900000|2024-04-01 20:55:00|8.54|6.54|8.54|6.54|8.54|6.54|8.54|6.54|0
1712005200000|2024-04-01 21:00:00|8.55|6.55|8.54|6.54|8.55|6.55|8.54|6.54|0
1712006700000|2024-04-01 21:25:00|8.55|6.55|8.54|6.54|8.55|6.55|8.54|6.54|0
1712008500000|2024-04-01 21:55:00|8.53|6.53|8.53|6.53|8.53|6.53|8.53|6.53|0
1712008800000|2024-04-01 22:00:00|8.54|6.54|8.56|6.56|8.57|6.57|8.54|6.54|0
1712009100000|2024-04-01 22:05:00|8.55|6.55|8.57|6.57|8.57|6.57|8.55|6.55|0
1712009400000|2024-04-01 22:10:00|8.56|6.56|8.56|6.56|8.56|6.56|8.56|6.56|0
1712009700000|2024-04-01 22:15:00|8.57|6.57|8.57|6.57|8.57|6.57|8.57|6.57|0
1712010000000|2024-04-01 22:20:00|8.56|6.56|8.57|6.57|8.57|6.57|8.56|6.56|0
1712010300000|2024-04-01 22:25:00|8.58|6.58|8.58|6.58|8.58|6.58|8.57|6.57|0
1712010600000|2024-04-01 22:30:00|8.57|6.57|8.57|6.57|8.57|6.57|8.57|6.57|0
1712010900000|2024-04-01 22:35:00|8.56|6.56|8.57|6.57|8.57|6.57|8.56|6.56|0
1712011200000|2024-04-01 22:40:00|8.56|6.56|8.57|6.57|8.57|6.57|8.56|6.56|0
1712011500000|2024-04-01 22:45:00|8.56|6.56|8.56|6.56|8.56|6.56|8.56|6.56|0
1712011800000|2024-04-01 22:50:00|8.57|6.57|8.58|6.58|8.58|6.58|8.56|6.56|0
1712012700000|2024-04-01 23:05:00|8.57|6.57|8.58|6.58|8.58|6.58|8.57|6.57|0
1712013000000|2024-04-01 23:10:00|8.57|6.57|8.57|6.57|8.57|6.57|8.57|6.57|0
1712013600000|2024-04-01 23:20:00|8.56|6.56|8.57|6.57|8.57|6.57|8.56|6.56|0
1712013900000|2024-04-01 23:25:00|8.56|6.56|8.57|6.57|8.58|6.58|8.56|6.56|0
1712014200000|2024-04-01 23:30:00|8.56|6.56|8.57|6.57|8.57|6.57|8.56|6.56|0
1712014500000|2024-04-01 23:35:00|8.58|6.58|8.6|6.6|8.6|6.6|8.57|6.57|0
1712014800000|2024-04-01 23:40:00|8.59|6.59|8.6|6.6|8.6|6.6|8.59|6.59|0
1712015100000|2024-04-01 23:45:00|8.59|6.59|8.58|6.58|8.59|6.59|8.58|6.58|0
1712015400000|2024-04-01 23:50:00|8.59|6.59|8.58|6.58|8.59|6.59|8.58|6.58|0
1712015700000|2024-04-01 23:55:00|8.57|6.57|8.57|6.57|8.58|6.58|8.57|6.57|0
1712016000000|2024-04-02 00:00:00|8.58|6.58|8.58|6.58|8.59|6.59|8.57|6.57|0
1712016300000|2024-04-02 00:05:00|8.59|6.59|8.58|6.58|8.59|6.59|8.58|6.58|0
1712016600000|2024-04-02 00:10:00|8.57|6.57|8.58|6.58|8.58|6.58|8.57|6.57|0
1712016900000|2024-04-02 00:15:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1712017200000|2024-04-02 00:20:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1712017500000|2024-04-02 00:25:00|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1712017800000|2024-04-02 00:30:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1712018100000|2024-04-02 00:35:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1712018700000|2024-04-02 00:45:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1712019000000|2024-04-02 00:50:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712019300000|2024-04-02 00:55:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1712019600000|2024-04-02 01:00:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1712019900000|2024-04-02 01:05:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1712020200000|2024-04-02 01:10:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1712020500000|2024-04-02 01:15:00|8.49|6.69|8.47|6.67|8.49|6.69|8.47|6.67|0
1712020800000|2024-04-02 01:20:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712021100000|2024-04-02 01:25:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1712021400000|2024-04-02 01:30:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712021700000|2024-04-02 01:35:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1712022000000|2024-04-02 01:40:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1712022300000|2024-04-02 01:45:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712022600000|2024-04-02 01:50:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1712022900000|2024-04-02 01:55:00|8.46|6.66|8.46|6.66|8.46|6.66|8.46|6.66|0
1712023200000|2024-04-02 02:00:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1712023500000|2024-04-02 02:05:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1712023800000|2024-04-02 02:10:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1712024100000|2024-04-02 02:15:00|8.46|6.66|8.46|6.66|8.46|6.66|8.46|6.66|0
1712024400000|2024-04-02 02:20:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1712024700000|2024-04-02 02:25:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1712025000000|2024-04-02 02:30:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1712025300000|2024-04-02 02:35:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1712025600000|2024-04-02 02:40:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1712025900000|2024-04-02 02:45:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1712026200000|2024-04-02 02:50:00|8.45|6.65|8.44|6.64|8.46|6.66|8.44|6.64|0
1712026500000|2024-04-02 02:55:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1712027100000|2024-04-02 03:05:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1712027400000|2024-04-02 03:10:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1712027700000|2024-04-02 03:15:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1712029200000|2024-04-02 03:40:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1712029500000|2024-04-02 03:45:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1712029800000|2024-04-02 03:50:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1712030100000|2024-04-02 03:55:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1712030400000|2024-04-02 04:00:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712031300000|2024-04-02 04:15:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1712031600000|2024-04-02 04:20:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1712031900000|2024-04-02 04:25:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712032200000|2024-04-02 04:30:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1712032800000|2024-04-02 04:40:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1712033100000|2024-04-02 04:45:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1712033400000|2024-04-02 04:50:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712033700000|2024-04-02 04:55:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712034000000|2024-04-02 05:00:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1712034300000|2024-04-02 05:05:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1712034600000|2024-04-02 05:10:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1712034900000|2024-04-02 05:15:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1712035500000|2024-04-02 05:25:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1712036100000|2024-04-02 05:35:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1712036400000|2024-04-02 05:40:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1712036700000|2024-04-02 05:45:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1712037300000|2024-04-02 05:55:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1712037600000|2024-04-02 06:00:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1712037900000|2024-04-02 06:05:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712038200000|2024-04-02 06:10:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712038500000|2024-04-02 06:15:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1712038800000|2024-04-02 06:20:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1712039100000|2024-04-02 06:25:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1712039400000|2024-04-02 06:30:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1712039700000|2024-04-02 06:35:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1712040000000|2024-04-02 06:40:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1712040300000|2024-04-02 06:45:00|8.44|6.64|8.42|6.62|8.44|6.64|8.42|6.62|0
1712040600000|2024-04-02 06:50:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1712040900000|2024-04-02 06:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1712041200000|2024-04-02 07:00:00|8.44|6.64|8.43|6.63|8.44|6.64|8.42|6.62|0
1712041500000|2024-04-02 07:05:00|8.42|6.62|8.41|6.61|8.43|6.63|8.41|6.61|0
1712041800000|2024-04-02 07:10:00|8.42|6.62|8.42|6.62|8.43|6.63|8.41|6.61|0
1712042100000|2024-04-02 07:15:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1712042400000|2024-04-02 07:20:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1712042700000|2024-04-02 07:25:00|8.46|6.66|8.47|6.67|8.48|6.68|8.45|6.65|0
1712043000000|2024-04-02 07:30:00|8.48|6.68|8.46|6.66|8.48|6.68|8.45|6.65|0
1712043300000|2024-04-02 07:35:00|8.47|6.67|8.45|6.65|8.47|6.67|8.44|6.64|0
1712043600000|2024-04-02 07:40:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1712043900000|2024-04-02 07:45:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1712044200000|2024-04-02 07:50:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1712044500000|2024-04-02 07:55:00|8.44|6.64|8.46|6.66|8.46|6.66|8.44|6.64|0
1712044800000|2024-04-02 08:00:00|8.45|6.65|8.4|6.6|8.45|6.65|8.39|6.59|0
1712045100000|2024-04-02 08:05:00|8.41|6.61|8.41|6.61|8.42|6.62|8.4|6.6|0
1712045400000|2024-04-02 08:10:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1712045700000|2024-04-02 08:15:00|8.41|6.61|8.39|6.59|8.42|6.62|8.38|6.58|0
1712046000000|2024-04-02 08:20:00|8.38|6.58|8.39|6.59|8.4|6.6|8.38|6.58|0
1712046300000|2024-04-02 08:25:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1712046600000|2024-04-02 08:30:00|8.4|6.6|8.4|6.6|8.4|6.6|8.39|6.59|0
1712046900000|2024-04-02 08:35:00|8.39|6.59|8.41|6.61|8.41|6.61|8.39|6.59|0
1712047200000|2024-04-02 08:40:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1712047500000|2024-04-02 08:45:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1712047800000|2024-04-02 08:50:00|8.45|6.65|8.44|6.64|8.46|6.66|8.44|6.64|0
1712048100000|2024-04-02 08:55:00|8.45|6.65|8.44|6.64|8.45|6.65|8.43|6.63|0
1712048400000|2024-04-02 09:00:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1712048700000|2024-04-02 09:05:00|8.44|6.64|8.42|6.62|8.44|6.64|8.42|6.62|0
1712049000000|2024-04-02 09:10:00|8.41|6.61|8.42|6.62|8.42|6.62|8.41|6.61|0
1712049300000|2024-04-02 09:15:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1712049600000|2024-04-02 09:20:00|8.42|6.62|8.41|6.61|8.43|6.63|8.41|6.61|0
1712049900000|2024-04-02 09:25:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1712050200000|2024-04-02 09:30:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1712050500000|2024-04-02 09:35:00|8.43|6.63|8.42|6.62|8.43|6.63|8.41|6.61|0
1712050800000|2024-04-02 09:40:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1712051100000|2024-04-02 09:45:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1712051400000|2024-04-02 09:50:00|8.42|6.62|8.44|6.64|8.45|6.65|8.42|6.62|0
1712051700000|2024-04-02 09:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1712052000000|2024-04-02 10:00:00|8.46|6.66|8.47|6.67|8.48|6.68|8.46|6.66|0
1712052300000|2024-04-02 10:05:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1712052600000|2024-04-02 10:10:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1712052900000|2024-04-02 10:15:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1712053200000|2024-04-02 10:20:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1712053500000|2024-04-02 10:25:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1712053800000|2024-04-02 10:30:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1712054100000|2024-04-02 10:35:00|8.47|6.67|8.51|6.71|8.52|6.72|8.46|6.66|0
1712054400000|2024-04-02 10:40:00|8.52|6.72|8.5|6.7|8.52|6.72|8.49|6.69|0
1712054700000|2024-04-02 10:45:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1712055000000|2024-04-02 10:50:00|8.48|6.68|8.49|6.69|8.5|6.7|8.48|6.68|0
1712055300000|2024-04-02 10:55:00|8.5|6.7|8.48|6.68|8.5|6.7|8.47|6.67|0
1712055600000|2024-04-02 11:00:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1712055900000|2024-04-02 11:05:00|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1712056200000|2024-04-02 11:10:00|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1712056500000|2024-04-02 11:15:00|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1712056800000|2024-04-02 11:20:00|8.51|6.71|8.53|6.73|8.54|6.74|8.51|6.71|0
1712057100000|2024-04-02 11:25:00|8.52|6.72|8.52|6.72|8.53|6.73|8.52|6.72|0
1712057400000|2024-04-02 11:30:00|8.51|6.71|8.52|6.72|8.53|6.73|8.51|6.71|0
1712057700000|2024-04-02 11:35:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1712058000000|2024-04-02 11:40:00|8.52|6.72|8.39|6.59|8.52|6.72|8.26|6.46|0
1712058300000|2024-04-02 11:45:00|8.38|6.58|8.41|6.61|8.41|6.61|8.38|6.58|0
1712058600000|2024-04-02 11:50:00|8.4|6.6|8.41|6.61|8.42|6.62|8.4|6.6|0
1712058900000|2024-04-02 11:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1712059200000|2024-04-02 12:00:00|8.41|6.61|8.42|6.62|8.42|6.62|8.4|6.6|0
1712059500000|2024-04-02 12:05:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1712059800000|2024-04-02 12:10:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1712060100000|2024-04-02 12:15:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1712060400000|2024-04-02 12:20:00|8.43|6.63|8.43|6.63|8.44|6.64|8.43|6.63|0
1712060700000|2024-04-02 12:25:00|8.44|6.64|8.42|6.62|8.44|6.64|8.42|6.62|0
1712061000000|2024-04-02 12:30:00|8.41|6.61|8.45|6.65|8.45|6.65|8.41|6.61|0
1712061300000|2024-04-02 12:35:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1712061600000|2024-04-02 12:40:00|8.48|6.68|8.26|6.46|8.51|6.71|8.26|6.46|0
1712061900000|2024-04-02 12:45:00|8.27|6.47|8.28|6.48|8.29|6.49|8.27|6.47|0
1712062200000|2024-04-02 12:50:00|8.29|6.49|8.28|6.48|8.29|6.49|8.27|6.47|0
1712062500000|2024-04-02 12:55:00|8.29|6.49|8.3|6.5|8.3|6.5|8.29|6.49|0
1712062800000|2024-04-02 13:00:00|8.29|6.49|8.32|6.52|8.32|6.52|8.29|6.49|0
1712063100000|2024-04-02 13:05:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1712063400000|2024-04-02 13:10:00|8.34|6.54|8.36|6.56|8.37|6.57|8.34|6.54|0
1712063700000|2024-04-02 13:15:00|8.37|6.57|8.38|6.58|8.39|6.59|8.36|6.56|0
1712064000000|2024-04-02 13:20:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1712064300000|2024-04-02 13:25:00|8.39|6.59|8.36|6.56|8.39|6.59|8.35|6.55|0
1712064600000|2024-04-02 13:30:00|8.37|6.57|8.49|6.69|8.5|6.7|8.35|6.55|0
1712064900000|2024-04-02 13:35:00|8.5|6.7|8.53|6.73|8.53|6.73|8.49|6.69|0
1712065200000|2024-04-02 13:40:00|8.54|6.74|8.31|6.51|8.95|7.15|8.23|6.43|0
1712065500000|2024-04-02 13:45:00|8.32|6.52|8.33|6.53|8.33|6.53|8.31|6.51|0
1712065800000|2024-04-02 13:50:00|8.34|6.54|8.32|6.52|8.36|6.56|8.32|6.52|0
1712066100000|2024-04-02 13:55:00|8.31|6.51|8.31|6.51|8.35|6.55|8.31|6.51|0
1712066400000|2024-04-02 14:00:00|8.32|6.52|8.26|6.46|8.35|6.55|8.26|6.46|0
1712066700000|2024-04-02 14:05:00|8.27|6.47|8.34|6.54|8.38|6.58|8.22|6.42|0
1712067000000|2024-04-02 14:10:00|8.33|6.53|8.39|6.59|8.4|6.6|8.33|6.53|0
1712067300000|2024-04-02 14:15:00|8.38|6.58|8.34|6.54|8.38|6.58|8.21|6.41|0
1712067600000|2024-04-02 14:20:00|8.33|6.53|8.29|6.49|8.34|6.54|8.28|6.48|0
1712067900000|2024-04-02 14:25:00|8.3|6.5|8.42|6.62|8.45|6.65|8.27|6.47|0
1712068200000|2024-04-02 14:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.4|6.6|0
1712068500000|2024-04-02 14:35:00|8.42|6.62|8.4|6.6|8.43|6.63|8.39|6.59|0
1712068800000|2024-04-02 14:40:00|8.41|6.61|8.4|6.6|8.41|6.61|8.38|6.58|0
1712069100000|2024-04-02 14:45:00|8.39|6.59|8.43|6.63|8.43|6.63|8.38|6.58|0
1712069400000|2024-04-02 14:50:00|8.42|6.62|8.43|6.63|8.43|6.63|8.41|6.61|0
1712069700000|2024-04-02 14:55:00|8.44|6.64|8.44|6.64|8.45|6.65|8.43|6.63|0
1712070000000|2024-04-02 15:00:00|8.45|6.65|8.44|6.64|8.45|6.65|8.42|6.62|0
1712070300000|2024-04-02 15:05:00|8.43|6.63|8.41|6.61|8.44|6.64|8.41|6.61|0
1712070600000|2024-04-02 15:10:00|8.4|6.6|8.37|6.57|8.4|6.6|8.37|6.57|0
1712070900000|2024-04-02 15:15:00|8.38|6.58|8.36|6.56|8.38|6.58|8.36|6.56|0
1712071200000|2024-04-02 15:20:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1712071500000|2024-04-02 15:25:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1712071800000|2024-04-02 15:30:00|8.38|6.58|8.37|6.57|8.38|6.58|8.36|6.56|0
1712072100000|2024-04-02 15:35:00|8.36|6.56|8.39|6.59|8.39|6.59|8.35|6.55|0
1712072400000|2024-04-02 15:40:00|8.4|6.6|8.39|6.59|8.4|6.6|8.37|6.57|0
1712072700000|2024-04-02 15:45:00|8.4|6.6|8.41|6.61|8.41|6.61|8.39|6.59|0
1712073000000|2024-04-02 15:50:00|8.42|6.62|8.43|6.63|8.43|6.63|8.41|6.61|0
1712073300000|2024-04-02 15:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.39|6.59|0
1712073600000|2024-04-02 16:00:00|8.41|6.61|8.41|6.61|8.43|6.63|8.4|6.6|0
1712073900000|2024-04-02 16:05:00|8.4|6.6|8.41|6.61|8.43|6.63|8.4|6.6|0
1712074200000|2024-04-02 16:10:00|8.42|6.62|8.43|6.63|8.44|6.64|8.42|6.62|0
1712074500000|2024-04-02 16:15:00|8.44|6.64|8.43|6.63|8.44|6.64|8.42|6.62|0
1712074800000|2024-04-02 16:20:00|8.42|6.62|8.41|6.61|8.44|6.64|8.39|6.59|0
1712075100000|2024-04-02 16:25:00|8.4|6.6|8.39|6.59|8.41|6.61|8.38|6.58|0
1712075400000|2024-04-02 16:30:00|8.4|6.6|8.38|6.58|8.4|6.6|8.38|6.58|0
1712075700000|2024-04-02 16:35:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1712076000000|2024-04-02 16:40:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1712076300000|2024-04-02 16:45:00|8.39|6.59|8.34|6.54|8.39|6.59|8.33|6.53|0
1712076600000|2024-04-02 16:50:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1712076900000|2024-04-02 16:55:00|8.34|6.54|8.33|6.53|8.35|6.55|8.33|6.53|0
1712077200000|2024-04-02 17:00:00|8.34|6.54|8.33|6.53|8.34|6.54|8.32|6.52|0
1712077500000|2024-04-02 17:05:00|8.32|6.52|8.34|6.54|8.34|6.54|8.32|6.52|0
1712077800000|2024-04-02 17:10:00|8.35|6.55|8.36|6.56|8.36|6.56|8.34|6.54|0
1712078100000|2024-04-02 17:15:00|8.35|6.55|8.37|6.57|8.37|6.57|8.35|6.55|0
1712078400000|2024-04-02 17:20:00|8.38|6.58|8.36|6.56|8.38|6.58|8.36|6.56|0
1712078700000|2024-04-02 17:25:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1712079000000|2024-04-02 17:30:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1712079300000|2024-04-02 17:35:00|8.36|6.56|8.37|6.57|8.38|6.58|8.36|6.56|0
1712079600000|2024-04-02 17:40:00|8.38|6.58|8.36|6.56|8.39|6.59|8.36|6.56|0
1712079900000|2024-04-02 17:45:00|8.37|6.57|8.34|6.54|8.37|6.57|8.34|6.54|0
1712080200000|2024-04-02 17:50:00|8.33|6.53|8.35|6.55|8.36|6.56|8.33|6.53|0
1712080500000|2024-04-02 17:55:00|8.34|6.54|8.35|6.55|8.35|6.55|8.34|6.54|0
1712080800000|2024-04-02 18:00:00|8.34|6.54|8.35|6.55|8.36|6.56|8.34|6.54|0
1712081100000|2024-04-02 18:05:00|8.34|6.54|8.33|6.53|8.36|6.56|8.33|6.53|0
1712081400000|2024-04-02 18:10:00|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1712081700000|2024-04-02 18:15:00|8.33|6.53|8.32|6.52|8.34|6.54|8.32|6.52|0
1712082000000|2024-04-02 18:20:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1712082300000|2024-04-02 18:25:00|8.33|6.53|8.34|6.54|8.34|6.54|8.32|6.52|0
1712082600000|2024-04-02 18:30:00|8.33|6.53|8.28|6.48|8.39|6.59|8.28|6.48|0
1712082900000|2024-04-02 18:35:00|8.29|6.49|8.29|6.49|8.3|6.5|8.28|6.48|0
1712083200000|2024-04-02 18:40:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1712083500000|2024-04-02 18:45:00|8.29|6.49|8.3|6.5|8.31|6.51|8.29|6.49|0
1712083800000|2024-04-02 18:50:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1712084100000|2024-04-02 18:55:00|8.28|6.48|8.3|6.5|8.3|6.5|8.28|6.48|0
1712084400000|2024-04-02 19:00:00|8.29|6.49|8.26|6.46|8.3|6.5|8.26|6.46|0
1712084700000|2024-04-02 19:05:00|8.25|6.45|8.24|6.44|8.25|6.45|8.22|6.42|0
1712085000000|2024-04-02 19:10:00|8.25|6.45|8.28|6.48|8.28|6.48|8.23|6.43|0
1712085300000|2024-04-02 19:15:00|8.27|6.47|8.29|6.49|8.29|6.49|8.27|6.47|0
1712085600000|2024-04-02 19:20:00|8.28|6.48|8.24|6.44|8.29|6.49|8.24|6.44|0
1712085900000|2024-04-02 19:25:00|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1712086200000|2024-04-02 19:30:00|8.23|6.43|8.22|6.42|8.25|6.45|8.21|6.41|0
1712086500000|2024-04-02 19:35:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1712086800000|2024-04-02 19:40:00|8.2|6.4|8.31|6.51|8.32|6.52|8.2|6.4|0
1712087100000|2024-04-02 19:45:00|8.32|6.52|8.29|6.49|8.32|6.52|8.29|6.49|0
1712087400000|2024-04-02 19:50:00|8.3|6.5|8.29|6.49|8.32|6.52|8.29|6.49|0
1712087700000|2024-04-02 19:55:00|8.3|6.5|8.29|6.49|8.31|6.51|8.28|6.48|0
1712088000000|2024-04-02 20:00:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1712088600000|2024-04-02 20:10:00|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1712088900000|2024-04-02 20:15:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1712090400000|2024-04-02 20:40:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1712091000000|2024-04-02 20:50:00|8.37|6.37|8.37|6.37|8.37|6.37|8.37|6.37|0
1712093700000|2024-04-02 21:35:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1712094000000|2024-04-02 21:40:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1712095200000|2024-04-02 22:00:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1712095500000|2024-04-02 22:05:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712095800000|2024-04-02 22:10:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712096100000|2024-04-02 22:15:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1712096400000|2024-04-02 22:20:00|8.37|6.37|8.38|6.38|8.38|6.38|8.37|6.37|0
1712096700000|2024-04-02 22:25:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1712097000000|2024-04-02 22:30:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712097600000|2024-04-02 22:40:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1712098200000|2024-04-02 22:50:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1712099700000|2024-04-02 23:15:00|8.38|6.38|8.38|6.38|8.38|6.38|8.38|6.38|0
1712101200000|2024-04-02 23:40:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1712101500000|2024-04-02 23:45:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1712102400000|2024-04-03 00:00:00|8.4|6.4|8.4|6.4|8.4|6.4|8.39|6.39|0
1712102700000|2024-04-03 00:05:00|8.41|6.41|8.42|6.42|8.42|6.42|8.4|6.4|0
1712103000000|2024-04-03 00:10:00|8.43|6.43|8.43|6.43|8.43|6.43|8.42|6.42|0
1712103300000|2024-04-03 00:15:00|8.33|6.53|8.32|6.52|8.34|6.54|8.32|6.52|0
1712103600000|2024-04-03 00:20:00|8.33|6.53|8.31|6.51|8.33|6.53|8.31|6.51|0
1712103900000|2024-04-03 00:25:00|8.32|6.52|8.31|6.51|8.32|6.52|8.31|6.51|0
1712104200000|2024-04-03 00:30:00|8.32|6.52|8.31|6.51|8.32|6.52|8.31|6.51|0
1712104500000|2024-04-03 00:35:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1712104800000|2024-04-03 00:40:00|8.36|6.56|8.38|6.58|8.38|6.58|8.36|6.56|0
1712105100000|2024-04-03 00:45:00|8.37|6.57|8.38|6.58|8.39|6.59|8.37|6.57|0
1712105400000|2024-04-03 00:50:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1712105700000|2024-04-03 00:55:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712106000000|2024-04-03 01:00:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1712106300000|2024-04-03 01:05:00|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1712106600000|2024-04-03 01:10:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712106900000|2024-04-03 01:15:00|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1712107200000|2024-04-03 01:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1712107500000|2024-04-03 01:25:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712107800000|2024-04-03 01:30:00|8.37|6.57|8.39|6.59|8.39|6.59|8.37|6.57|0
1712108100000|2024-04-03 01:35:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1712108400000|2024-04-03 01:40:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1712108700000|2024-04-03 01:45:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712109000000|2024-04-03 01:50:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1712109300000|2024-04-03 01:55:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1712109600000|2024-04-03 02:00:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1712110500000|2024-04-03 02:15:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1712110800000|2024-04-03 02:20:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712111100000|2024-04-03 02:25:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712111400000|2024-04-03 02:30:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712111700000|2024-04-03 02:35:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712112600000|2024-04-03 02:50:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712112900000|2024-04-03 02:55:00|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1712113200000|2024-04-03 03:00:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1712113500000|2024-04-03 03:05:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1712113800000|2024-04-03 03:10:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712114100000|2024-04-03 03:15:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712114400000|2024-04-03 03:20:00|8.37|6.57|8.37|6.57|8.37|6.57|8.37|6.57|0
1712114700000|2024-04-03 03:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1712115000000|2024-04-03 03:30:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712115300000|2024-04-03 03:35:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1712115600000|2024-04-03 03:40:00|8.38|6.58|8.36|6.56|8.38|6.58|8.36|6.56|0
1712117400000|2024-04-03 04:10:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1712117700000|2024-04-03 04:15:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712118000000|2024-04-03 04:20:00|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1712118300000|2024-04-03 04:25:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712118600000|2024-04-03 04:30:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712118900000|2024-04-03 04:35:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712119200000|2024-04-03 04:40:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712119500000|2024-04-03 04:45:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1712120700000|2024-04-03 05:05:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1712121000000|2024-04-03 05:10:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712121300000|2024-04-03 05:15:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712121600000|2024-04-03 05:20:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1712121900000|2024-04-03 05:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712122200000|2024-04-03 05:30:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712122500000|2024-04-03 05:35:00|8.37|6.57|8.39|6.59|8.39|6.59|8.37|6.57|0
1712122800000|2024-04-03 05:40:00|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1712123100000|2024-04-03 05:45:00|8.4|6.6|8.4|6.6|8.41|6.61|8.39|6.59|0
1712123400000|2024-04-03 05:50:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1712123700000|2024-04-03 05:55:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1712124000000|2024-04-03 06:00:00|8.42|6.62|8.41|6.61|8.43|6.63|8.41|6.61|0
1712124300000|2024-04-03 06:05:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1712124600000|2024-04-03 06:10:00|8.42|6.62|8.39|6.59|8.42|6.62|8.39|6.59|0
1712125500000|2024-04-03 06:25:00|8.4|6.6|8.4|6.6|8.4|6.6|8.39|6.59|0
1712125800000|2024-04-03 06:30:00|8.39|6.59|8.39|6.59|8.4|6.6|8.39|6.59|0
1712126100000|2024-04-03 06:35:00|8.4|6.6|8.39|6.59|8.4|6.6|8.38|6.58|0
1712126400000|2024-04-03 06:40:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1712126700000|2024-04-03 06:45:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1712127000000|2024-04-03 06:50:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712127300000|2024-04-03 06:55:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1712127600000|2024-04-03 07:00:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1712127900000|2024-04-03 07:05:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1712128200000|2024-04-03 07:10:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1712128500000|2024-04-03 07:15:00|8.37|6.57|8.37|6.57|8.37|6.57|8.35|6.55|0
1712128800000|2024-04-03 07:20:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1712129100000|2024-04-03 07:25:00|8.36|6.56|8.37|6.57|8.38|6.58|8.36|6.56|0
1712129400000|2024-04-03 07:30:00|8.38|6.58|8.38|6.58|8.4|6.6|8.38|6.58|0
1712129700000|2024-04-03 07:35:00|8.39|6.59|8.38|6.58|8.39|6.59|8.37|6.57|0
1712130000000|2024-04-03 07:40:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1712130300000|2024-04-03 07:45:00|8.37|6.57|8.39|6.59|8.39|6.59|8.36|6.56|0
1712130600000|2024-04-03 07:50:00|8.4|6.6|8.41|6.61|8.41|6.61|8.38|6.58|0
1712130900000|2024-04-03 07:55:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1712131200000|2024-04-03 08:00:00|8.4|6.6|8.38|6.58|8.41|6.61|8.37|6.57|0
1712131500000|2024-04-03 08:05:00|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1712131800000|2024-04-03 08:10:00|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1712132100000|2024-04-03 08:15:00|8.37|6.57|8.37|6.57|8.4|6.6|8.37|6.57|0
1712132400000|2024-04-03 08:20:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1712132700000|2024-04-03 08:25:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712133000000|2024-04-03 08:30:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1712133300000|2024-04-03 08:35:00|8.37|6.57|8.37|6.57|8.37|6.57|8.37|6.57|0
1712133600000|2024-04-03 08:40:00|8.38|6.58|8.37|6.57|8.38|6.58|8.37|6.57|0
1712133900000|2024-04-03 08:45:00|8.36|6.56|8.34|6.54|8.36|6.56|8.33|6.53|0
1712134200000|2024-04-03 08:50:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1712134500000|2024-04-03 08:55:00|8.36|6.56|8.36|6.56|8.36|6.56|8.35|6.55|0
1712134800000|2024-04-03 09:00:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1712135100000|2024-04-03 09:05:00|8.36|6.56|8.36|6.56|8.36|6.56|8.36|6.56|0
1712135400000|2024-04-03 09:10:00|8.35|6.55|8.34|6.54|8.36|6.56|8.34|6.54|0
1712135700000|2024-04-03 09:15:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1712136000000|2024-04-03 09:20:00|8.35|6.55|8.36|6.56|8.36|6.56|8.34|6.54|0
1712136300000|2024-04-03 09:25:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1712136600000|2024-04-03 09:30:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1712136900000|2024-04-03 09:35:00|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1712137200000|2024-04-03 09:40:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1712137500000|2024-04-03 09:45:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1712137800000|2024-04-03 09:50:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1712138100000|2024-04-03 09:55:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1712138400000|2024-04-03 10:00:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1712138700000|2024-04-03 10:05:00|8.4|6.6|8.38|6.58|8.4|6.6|8.38|6.58|0
1712139000000|2024-04-03 10:10:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712139300000|2024-04-03 10:15:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1712139600000|2024-04-03 10:20:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1712139900000|2024-04-03 10:25:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1712140200000|2024-04-03 10:30:00|8.38|6.58|8.4|6.6|8.4|6.6|8.38|6.58|0
1712140500000|2024-04-03 10:35:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1712140800000|2024-04-03 10:40:00|8.41|6.61|8.39|6.59|8.41|6.61|8.39|6.59|0
1712141100000|2024-04-03 10:45:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1712141400000|2024-04-03 10:50:00|8.3|6.5|8.27|6.47|8.36|6.56|8.27|6.47|0
1712141700000|2024-04-03 10:55:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1712142000000|2024-04-03 11:00:00|8.26|6.46|8.24|6.44|8.26|6.46|8.23|6.43|0
1712142300000|2024-04-03 11:05:00|8.23|6.43|8.26|6.46|8.26|6.46|8.23|6.43|0
1712142600000|2024-04-03 11:10:00|8.25|6.45|8.24|6.44|8.26|6.46|8.24|6.44|0
1712142900000|2024-04-03 11:15:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1712143200000|2024-04-03 11:20:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1712143500000|2024-04-03 11:25:00|8.23|6.43|8.22|6.42|8.23|6.43|8.21|6.41|0
1712143800000|2024-04-03 11:30:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1712144100000|2024-04-03 11:35:00|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1712144400000|2024-04-03 11:40:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1712144700000|2024-04-03 11:45:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1712145000000|2024-04-03 11:50:00|8.23|6.43|8.2|6.4|8.24|6.44|8.19|6.39|0
1712145300000|2024-04-03 11:55:00|8.21|6.41|8.2|6.4|8.21|6.41|8.19|6.39|0
1712145600000|2024-04-03 12:00:00|8.19|6.39|8.2|6.4|8.28|6.48|8.19|6.39|0
1712145900000|2024-04-03 12:05:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1712146200000|2024-04-03 12:10:00|8.2|6.4|8.21|6.41|8.21|6.41|8.2|6.4|0
1712146500000|2024-04-03 12:15:00|8.22|6.42|8.22|6.42|8.24|6.44|8.21|6.41|0
1712146800000|2024-04-03 12:20:00|8.23|6.43|8.25|6.45|8.25|6.45|8.23|6.43|0
1712147100000|2024-04-03 12:25:00|8.26|6.46|8.3|6.5|8.3|6.5|8.25|6.45|0
1712147400000|2024-04-03 12:30:00|8.29|6.49|8.28|6.48|8.31|6.51|8.28|6.48|0
1712147700000|2024-04-03 12:35:00|8.27|6.47|8.26|6.46|8.29|6.49|8.26|6.46|0
1712148000000|2024-04-03 12:40:00|8.27|6.47|8.27|6.47|8.28|6.48|8.27|6.47|0
1712148300000|2024-04-03 12:45:00|8.28|6.48|8.3|6.5|8.3|6.5|8.27|6.47|0
1712148600000|2024-04-03 12:50:00|8.31|6.51|8.27|6.47|8.32|6.52|8.27|6.47|0
1712148900000|2024-04-03 12:55:00|8.26|6.46|8.28|6.48|8.29|6.49|8.26|6.46|0
1712149200000|2024-04-03 13:00:00|8.29|6.49|8.27|6.47|8.29|6.49|8.26|6.46|0
1712149500000|2024-04-03 13:05:00|8.26|6.46|8.28|6.48|8.28|6.48|8.26|6.46|0
1712149800000|2024-04-03 13:10:00|8.29|6.49|8.3|6.5|8.3|6.5|8.28|6.48|0
1712150100000|2024-04-03 13:15:00|8.29|6.49|8.31|6.51|8.32|6.52|8.29|6.49|0
1712150400000|2024-04-03 13:20:00|8.3|6.5|8.32|6.52|8.33|6.53|8.3|6.5|0
1712150700000|2024-04-03 13:25:00|8.33|6.53|8.3|6.5|8.33|6.53|8.3|6.5|0
1712151000000|2024-04-03 13:30:00|8.31|6.51|8.26|6.46|8.31|6.51|8.25|6.45|0
1712151300000|2024-04-03 13:35:00|8.25|6.45|8.24|6.44|8.26|6.46|8.23|6.43|0
1712151600000|2024-04-03 13:40:00|8.23|6.43|8.25|6.45|8.25|6.45|8.23|6.43|0
1712151900000|2024-04-03 13:45:00|8.24|6.44|8.24|6.44|8.25|6.45|8.22|6.42|0
1712152200000|2024-04-03 13:50:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1712152500000|2024-04-03 13:55:00|8.22|6.42|8.24|6.44|8.25|6.45|8.22|6.42|0
1712152800000|2024-04-03 14:00:00|8.2|6.4|8.1|6.3|8.2|6.4|8.08|6.28|0
1712153100000|2024-04-03 14:05:00|8.09|6.29|8.14|6.34|8.14|6.34|8.07|6.27|0
1712153400000|2024-04-03 14:10:00|8.13|6.33|8.24|6.44|8.3|6.5|8.13|6.33|0
1712153700000|2024-04-03 14:15:00|8.23|6.43|8.22|6.42|8.25|6.45|8.22|6.42|0
1712154000000|2024-04-03 14:20:00|8.21|6.41|8.22|6.42|8.23|6.43|8.21|6.41|0
1712154300000|2024-04-03 14:25:00|8.23|6.43|8.22|6.42|8.23|6.43|8.2|6.4|0
1712154600000|2024-04-03 14:30:00|8.21|6.41|8.27|6.47|8.38|6.58|8.19|6.39|0
1712154900000|2024-04-03 14:35:00|8.26|6.46|8.27|6.47|8.28|6.48|8.26|6.46|0
1712155200000|2024-04-03 14:40:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1712155500000|2024-04-03 14:45:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1712155800000|2024-04-03 14:50:00|8.25|6.45|8.25|6.45|8.26|6.46|8.24|6.44|0
1712156100000|2024-04-03 14:55:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1712156400000|2024-04-03 15:00:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1712156700000|2024-04-03 15:05:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1712157000000|2024-04-03 15:10:00|8.22|6.42|8.23|6.43|8.31|6.51|8.22|6.42|0
1712157300000|2024-04-03 15:15:00|8.24|6.44|8.23|6.43|8.25|6.45|8.23|6.43|0
1712157600000|2024-04-03 15:20:00|8.24|6.44|8.23|6.43|8.24|6.44|8.22|6.42|0
1712157900000|2024-04-03 15:25:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1712158200000|2024-04-03 15:30:00|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1712158500000|2024-04-03 15:35:00|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1712158800000|2024-04-03 15:40:00|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1712159100000|2024-04-03 15:45:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1712159400000|2024-04-03 15:50:00|8.25|6.45|8.28|6.48|8.28|6.48|8.24|6.44|0
1712159700000|2024-04-03 15:55:00|8.27|6.47|8.12|6.32|8.29|6.49|8.12|6.32|0
1712160000000|2024-04-03 16:00:00|8.13|6.33|8.15|6.35|8.15|6.35|8.12|6.32|0
1712160300000|2024-04-03 16:05:00|8.14|6.34|8.13|6.33|8.15|6.35|8.13|6.33|0
1712160600000|2024-04-03 16:10:00|8.14|6.34|8.13|6.33|8.16|6.36|8.12|6.32|0
1712160900000|2024-04-03 16:15:00|8.14|6.34|8.11|6.31|8.15|6.35|8.11|6.31|0
1712161200000|2024-04-03 16:20:00|8.1|6.3|8.09|6.29|8.11|6.31|8.09|6.29|0
1712161500000|2024-04-03 16:25:00|8.1|6.3|8.16|6.36|8.18|6.38|8.1|6.3|0
1712161800000|2024-04-03 16:30:00|8.17|6.37|8.16|6.36|8.17|6.37|8.15|6.35|0
1712162100000|2024-04-03 16:35:00|8.15|6.35|8.27|6.47|8.27|6.47|8.15|6.35|0
1712162400000|2024-04-03 16:40:00|8.26|6.46|8.19|6.39|8.26|6.46|8.18|6.38|0
1712162700000|2024-04-03 16:45:00|8.2|6.4|8.19|6.39|8.21|6.41|8.18|6.38|0
1712163000000|2024-04-03 16:50:00|8.2|6.4|8.17|6.37|8.2|6.4|8.16|6.36|0
1712163300000|2024-04-03 16:55:00|8.16|6.36|8.19|6.39|8.19|6.39|8.16|6.36|0
1712163600000|2024-04-03 17:00:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1712163900000|2024-04-03 17:05:00|8.19|6.39|8.18|6.38|8.19|6.39|8.17|6.37|0
1712164200000|2024-04-03 17:10:00|8.17|6.37|8.17|6.37|8.18|6.38|8.16|6.36|0
1712164500000|2024-04-03 17:15:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1712164800000|2024-04-03 17:20:00|8.18|6.38|8.17|6.37|8.18|6.38|8.16|6.36|0
1712165100000|2024-04-03 17:25:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1712165400000|2024-04-03 17:30:00|8.17|6.37|8.17|6.37|8.18|6.38|8.16|6.36|0
1712165700000|2024-04-03 17:35:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1712166000000|2024-04-03 17:40:00|8.17|6.37|8.17|6.37|8.18|6.38|8.16|6.36|0
1712166300000|2024-04-03 17:45:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1712166600000|2024-04-03 17:50:00|8.15|6.35|8.16|6.36|8.16|6.36|8.14|6.34|0
1712166900000|2024-04-03 17:55:00|8.15|6.35|8.16|6.36|8.17|6.37|8.15|6.35|0
1712167200000|2024-04-03 18:00:00|8.17|6.37|8.17|6.37|8.17|6.37|8.16|6.36|0
1712167500000|2024-04-03 18:05:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1712167800000|2024-04-03 18:10:00|8.14|6.34|8.16|6.36|8.16|6.36|8.14|6.34|0
1712168100000|2024-04-03 18:15:00|8.17|6.37|8.17|6.37|8.19|6.39|8.17|6.37|0
1712168400000|2024-04-03 18:20:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1712168700000|2024-04-03 18:25:00|8.18|6.38|8.19|6.39|8.2|6.4|8.18|6.38|0
1712169000000|2024-04-03 18:30:00|8.2|6.4|8.19|6.39|8.21|6.41|8.19|6.39|0
1712169300000|2024-04-03 18:35:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1712169600000|2024-04-03 18:40:00|8.18|6.38|8.19|6.39|8.2|6.4|8.17|6.37|0
1712169900000|2024-04-03 18:45:00|8.2|6.4|8.21|6.41|8.21|6.41|8.19|6.39|0
1712170200000|2024-04-03 18:50:00|8.2|6.4|8.2|6.4|8.22|6.42|8.2|6.4|0
1712170500000|2024-04-03 18:55:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1712170800000|2024-04-03 19:00:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1712171100000|2024-04-03 19:05:00|8.21|6.41|8.22|6.42|8.23|6.43|8.21|6.41|0
1712171400000|2024-04-03 19:10:00|8.23|6.43|8.33|6.53|8.33|6.53|8.22|6.42|0
1712171700000|2024-04-03 19:15:00|8.34|6.54|8.33|6.53|8.4|6.6|8.3|6.5|0
1712172000000|2024-04-03 19:20:00|8.32|6.52|8.12|6.32|8.34|6.54|8.1|6.3|0
1712172300000|2024-04-03 19:25:00|8.13|6.33|8.1|6.3|8.13|6.33|8.09|6.29|0
1712172600000|2024-04-03 19:30:00|8.09|6.29|8.06|6.26|8.12|6.32|8.06|6.26|0
1712172900000|2024-04-03 19:35:00|8.05|6.25|8.03|6.23|8.06|6.26|8.01|6.21|0
1712173200000|2024-04-03 19:40:00|8.02|6.22|8.02|6.22|8.04|6.24|8.01|6.21|0
1712173500000|2024-04-03 19:45:00|8.01|6.21|8.02|6.22|8.15|6.35|8|6.2|0
1712173800000|2024-04-03 19:50:00|8.03|6.23|8.04|6.24|8.05|6.25|8.02|6.22|0
1712174100000|2024-04-03 19:55:00|8.05|6.25|8.04|6.24|8.08|6.28|8.03|6.23|0
1712174400000|2024-04-03 20:00:00|8.03|6.23|8.01|6.21|8.03|6.23|8|6.2|0
1712174700000|2024-04-03 20:05:00|8|6.2|8.02|6.22|8.02|6.22|8|6.2|0
1712175000000|2024-04-03 20:10:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1712175300000|2024-04-03 20:15:00|8.11|6.11|8.11|6.11|8.11|6.11|8.1|6.1|0
1712175900000|2024-04-03 20:25:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1712176800000|2024-04-03 20:40:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1712177100000|2024-04-03 20:45:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1712177700000|2024-04-03 20:55:00|8.11|6.11|8.11|6.11|8.11|6.11|8.11|6.11|0
1712178300000|2024-04-03 21:05:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1712178600000|2024-04-03 21:10:00|8.1|6.1|8.1|6.1|8.11|6.11|8.1|6.1|0
1712178900000|2024-04-03 21:15:00|8.11|6.11|8.11|6.11|8.11|6.11|8.11|6.11|0
1712179500000|2024-04-03 21:25:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1712179800000|2024-04-03 21:30:00|8.1|6.1|8.1|6.1|8.11|6.11|8.1|6.1|0
1712180100000|2024-04-03 21:35:00|8.11|6.11|8.1|6.1|8.11|6.11|8.1|6.1|0
1712181600000|2024-04-03 22:00:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1712181900000|2024-04-03 22:05:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1712182500000|2024-04-03 22:15:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1712182800000|2024-04-03 22:20:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1712183100000|2024-04-03 22:25:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1712183400000|2024-04-03 22:30:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1712184300000|2024-04-03 22:45:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1712184600000|2024-04-03 22:50:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1712185500000|2024-04-03 23:05:00|8.1|6.1|8.1|6.1|8.1|6.1|8.1|6.1|0
1712185800000|2024-04-03 23:10:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1712186400000|2024-04-03 23:20:00|8.08|6.08|8.08|6.08|8.08|6.08|8.08|6.08|0
1712186700000|2024-04-03 23:25:00|8.07|6.07|8.06|6.06|8.07|6.07|8.06|6.06|0
1712187000000|2024-04-03 23:30:00|8.05|6.05|8.02|6.02|8.05|6.05|7.97|5.97|0
1712187300000|2024-04-03 23:35:00|8.03|6.03|8.03|6.03|8.04|6.04|8.02|6.02|0
1712187600000|2024-04-03 23:40:00|8.02|6.02|8.03|6.03|8.03|6.03|8.02|6.02|0
1712187900000|2024-04-03 23:45:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1712188200000|2024-04-03 23:50:00|8.02|6.02|8.03|6.03|8.03|6.03|8.02|6.02|0
1712188500000|2024-04-03 23:55:00|8.02|6.02|8.02|6.02|8.03|6.03|8.02|6.02|0
1712188800000|2024-04-04 00:00:00|8.03|6.03|8.04|6.04|8.05|6.05|8.03|6.03|0
1712189100000|2024-04-04 00:05:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1712189400000|2024-04-04 00:10:00|8.04|6.04|8.05|6.05|8.05|6.05|8.04|6.04|0
1712189700000|2024-04-04 00:15:00|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1712190000000|2024-04-04 00:20:00|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1712190300000|2024-04-04 00:25:00|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1712190600000|2024-04-04 00:30:00|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1712190900000|2024-04-04 00:35:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1712191200000|2024-04-04 00:40:00|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1712191500000|2024-04-04 00:45:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1712191800000|2024-04-04 00:50:00|8.04|6.24|8.11|6.31|8.11|6.31|8.04|6.24|0
1712192100000|2024-04-04 00:55:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1712192400000|2024-04-04 01:00:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1712192700000|2024-04-04 01:05:00|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1712193000000|2024-04-04 01:10:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1712193600000|2024-04-04 01:20:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1712193900000|2024-04-04 01:25:00|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1712194200000|2024-04-04 01:30:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1712194500000|2024-04-04 01:35:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1712194800000|2024-04-04 01:40:00|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1712195100000|2024-04-04 01:45:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1712195400000|2024-04-04 01:50:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1712196000000|2024-04-04 02:00:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1712196300000|2024-04-04 02:05:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1712196600000|2024-04-04 02:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1712196900000|2024-04-04 02:15:00|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1712197500000|2024-04-04 02:25:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1712197800000|2024-04-04 02:30:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1712198100000|2024-04-04 02:35:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1712199900000|2024-04-04 03:05:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712200200000|2024-04-04 03:10:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1712200500000|2024-04-04 03:15:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1712200800000|2024-04-04 03:20:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1712201100000|2024-04-04 03:25:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1712201700000|2024-04-04 03:35:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1712202000000|2024-04-04 03:40:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1712202300000|2024-04-04 03:45:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1712202600000|2024-04-04 03:50:00|8.06|6.26|8.06|6.26|8.07|6.27|8.06|6.26|0
1712203200000|2024-04-04 04:00:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1712203500000|2024-04-04 04:05:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1712203800000|2024-04-04 04:10:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1712205000000|2024-04-04 04:30:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1712206200000|2024-04-04 04:50:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1712206500000|2024-04-04 04:55:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1712206800000|2024-04-04 05:00:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1712207100000|2024-04-04 05:05:00|8.06|6.26|8.06|6.26|8.06|6.26|8.05|6.25|0
1712207400000|2024-04-04 05:10:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1712207700000|2024-04-04 05:15:00|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1712208000000|2024-04-04 05:20:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1712208300000|2024-04-04 05:25:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1712208600000|2024-04-04 05:30:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1712210100000|2024-04-04 05:55:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1712210400000|2024-04-04 06:00:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1712210700000|2024-04-04 06:05:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1712211000000|2024-04-04 06:10:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1712211300000|2024-04-04 06:15:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1712211600000|2024-04-04 06:20:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1712211900000|2024-04-04 06:25:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1712212200000|2024-04-04 06:30:00|8.08|6.28|8.25|6.45|8.26|6.46|8.08|6.28|0
1712212500000|2024-04-04 06:35:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1712212800000|2024-04-04 06:40:00|8.16|6.36|8.15|6.35|8.16|6.36|8.15|6.35|0
1712213100000|2024-04-04 06:45:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1712213700000|2024-04-04 06:55:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1712214000000|2024-04-04 07:00:00|8.14|6.34|8.13|6.33|8.16|6.36|8.13|6.33|0
1712214300000|2024-04-04 07:05:00|8.14|6.34|8.16|6.36|8.16|6.36|8.13|6.33|0
1712214600000|2024-04-04 07:10:00|8.15|6.35|8.13|6.33|8.16|6.36|8.13|6.33|0
1712214900000|2024-04-04 07:15:00|8.12|6.32|8.12|6.32|8.14|6.34|8.12|6.32|0
1712215200000|2024-04-04 07:20:00|8.11|6.31|8.13|6.33|8.13|6.33|8.11|6.31|0
1712215500000|2024-04-04 07:25:00|8.12|6.32|8.11|6.31|8.13|6.33|8.11|6.31|0
1712215800000|2024-04-04 07:30:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1712216100000|2024-04-04 07:35:00|8.12|6.32|8.11|6.31|8.12|6.32|8.1|6.3|0
1712216400000|2024-04-04 07:40:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1712216700000|2024-04-04 07:45:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1712217000000|2024-04-04 07:50:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1712217300000|2024-04-04 07:55:00|8.12|6.32|8.11|6.31|8.12|6.32|8.1|6.3|0
1712217600000|2024-04-04 08:00:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1712217900000|2024-04-04 08:05:00|8.09|6.29|8.09|6.29|8.1|6.3|8.08|6.28|0
1712218200000|2024-04-04 08:10:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1712218500000|2024-04-04 08:15:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1712218800000|2024-04-04 08:20:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1712219100000|2024-04-04 08:25:00|8.08|6.28|8.09|6.29|8.1|6.3|8.08|6.28|0
1712219400000|2024-04-04 08:30:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1712219700000|2024-04-04 08:35:00|8.07|6.27|8.1|6.3|8.1|6.3|8.07|6.27|0
1712220300000|2024-04-04 08:45:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1712220600000|2024-04-04 08:50:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1712220900000|2024-04-04 08:55:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1712221200000|2024-04-04 09:00:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1712221500000|2024-04-04 09:05:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1712221800000|2024-04-04 09:10:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1712222100000|2024-04-04 09:15:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1712222400000|2024-04-04 09:20:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1712222700000|2024-04-04 09:25:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712223000000|2024-04-04 09:30:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1712223300000|2024-04-04 09:35:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1712223600000|2024-04-04 09:40:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1712223900000|2024-04-04 09:45:00|8.07|6.27|8.09|6.29|8.09|6.29|8.07|6.27|0
1712224200000|2024-04-04 09:50:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1712224500000|2024-04-04 09:55:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1712224800000|2024-04-04 10:00:00|8.08|6.28|8.1|6.3|8.1|6.3|8.08|6.28|0
1712225100000|2024-04-04 10:05:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1712225400000|2024-04-04 10:10:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1712225700000|2024-04-04 10:15:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712226000000|2024-04-04 10:20:00|8.09|6.29|8.08|6.28|8.09|6.29|8.07|6.27|0
1712226300000|2024-04-04 10:25:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712226600000|2024-04-04 10:30:00|8.09|6.29|8.09|6.29|8.17|6.37|8.08|6.28|0
1712226900000|2024-04-04 10:35:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1712227200000|2024-04-04 10:40:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1712227500000|2024-04-04 10:45:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1712227800000|2024-04-04 10:50:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1712228100000|2024-04-04 10:55:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1712228400000|2024-04-04 11:00:00|8.06|6.26|8.06|6.26|8.06|6.26|8.05|6.25|0
1712228700000|2024-04-04 11:05:00|8.05|6.25|8.06|6.26|8.07|6.27|8.05|6.25|0
1712229000000|2024-04-04 11:10:00|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1712229300000|2024-04-04 11:15:00|8.07|6.27|8.06|6.26|8.07|6.27|8.06|6.26|0
1712229600000|2024-04-04 11:20:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1712230200000|2024-04-04 11:30:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1712230800000|2024-04-04 11:40:00|8.06|6.26|8.08|6.28|8.08|6.28|8.06|6.26|0
1712231100000|2024-04-04 11:45:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712231400000|2024-04-04 11:50:00|8.07|6.27|8.07|6.27|8.08|6.28|8.06|6.26|0
1712232000000|2024-04-04 12:00:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1712232300000|2024-04-04 12:05:00|8.08|6.28|8.07|6.27|8.08|6.28|8.06|6.26|0
1712232600000|2024-04-04 12:10:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1712232900000|2024-04-04 12:15:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1712233200000|2024-04-04 12:20:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1712233500000|2024-04-04 12:25:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1712233800000|2024-04-04 12:30:00|8.06|6.26|8.03|6.23|8.07|6.27|8.02|6.22|0
1712234100000|2024-04-04 12:35:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1712234400000|2024-04-04 12:40:00|7.99|6.19|7.99|6.19|8.01|6.21|7.99|6.19|0
1712234700000|2024-04-04 12:45:00|7.98|6.18|7.94|6.14|7.99|6.19|7.94|6.14|0
1712235000000|2024-04-04 12:50:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1712235300000|2024-04-04 12:55:00|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1712235600000|2024-04-04 13:00:00|7.91|6.11|7.92|6.12|7.93|6.13|7.91|6.11|0
1712235900000|2024-04-04 13:05:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1712236200000|2024-04-04 13:10:00|7.9|6.1|7.89|6.09|7.9|6.1|7.88|6.08|0
1712236500000|2024-04-04 13:15:00|7.9|6.1|7.89|6.09|7.91|6.11|7.89|6.09|0
1712236800000|2024-04-04 13:20:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1712237100000|2024-04-04 13:25:00|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1712237400000|2024-04-04 13:30:00|7.88|6.08|8.08|6.28|8.21|6.41|7.87|6.07|0
1712237700000|2024-04-04 13:35:00|8.09|6.29|8.13|6.33|8.14|6.34|8.08|6.28|0
1712238000000|2024-04-04 13:40:00|8.12|6.32|8.12|6.32|8.13|6.33|8.1|6.3|0
1712238300000|2024-04-04 13:45:00|8.11|6.31|8.12|6.32|8.13|6.33|8.11|6.31|0
1712238600000|2024-04-04 13:50:00|8.11|6.31|8.15|6.35|8.15|6.35|8.11|6.31|0
1712238900000|2024-04-04 13:55:00|8.16|6.36|8.15|6.35|8.17|6.37|8.15|6.35|0
1712239200000|2024-04-04 14:00:00|8.14|6.34|8.04|6.24|8.15|6.35|7.98|6.18|0
1712239500000|2024-04-04 14:05:00|8.03|6.23|8.03|6.23|8.05|6.25|8.03|6.23|0
1712239800000|2024-04-04 14:10:00|8.04|6.24|8.03|6.23|8.04|6.24|8.02|6.22|0
1712240100000|2024-04-04 14:15:00|8.04|6.24|8.04|6.24|8.05|6.25|8.02|6.22|0
1712240400000|2024-04-04 14:20:00|8.03|6.23|8.06|6.26|8.07|6.27|8.03|6.23|0
1712240700000|2024-04-04 14:25:00|8.05|6.25|7.95|6.15|8.06|6.26|7.95|6.15|0
1712241000000|2024-04-04 14:30:00|7.96|6.16|7.97|6.17|7.98|6.18|7.95|6.15|0
1712241300000|2024-04-04 14:35:00|7.96|6.16|7.96|6.16|7.98|6.18|7.96|6.16|0
1712241600000|2024-04-04 14:40:00|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1712241900000|2024-04-04 14:45:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1712242200000|2024-04-04 14:50:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1712242500000|2024-04-04 14:55:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1712242800000|2024-04-04 15:00:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1712243100000|2024-04-04 15:05:00|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1712243400000|2024-04-04 15:10:00|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1712243700000|2024-04-04 15:15:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1712244000000|2024-04-04 15:20:00|7.98|6.18|7.97|6.17|7.99|6.19|7.97|6.17|0
1712244300000|2024-04-04 15:25:00|7.98|6.18|7.96|6.16|7.98|6.18|7.96|6.16|0
1712244600000|2024-04-04 15:30:00|7.97|6.17|7.96|6.16|7.97|6.17|7.95|6.15|0
1712244900000|2024-04-04 15:35:00|7.95|6.15|7.95|6.15|7.96|6.16|7.95|6.15|0
1712245200000|2024-04-04 15:40:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1712245500000|2024-04-04 15:45:00|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1712245800000|2024-04-04 15:50:00|7.93|6.13|7.92|6.12|7.93|6.13|7.91|6.11|0
1712246100000|2024-04-04 15:55:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1712246400000|2024-04-04 16:00:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1712246700000|2024-04-04 16:05:00|7.89|6.09|7.87|6.07|7.89|6.09|7.86|6.06|0
1712247000000|2024-04-04 16:10:00|7.86|6.06|7.89|6.09|7.89|6.09|7.86|6.06|0
1712247300000|2024-04-04 16:15:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1712247600000|2024-04-04 16:20:00|7.9|6.1|7.89|6.09|7.9|6.1|7.88|6.08|0
1712247900000|2024-04-04 16:25:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1712248200000|2024-04-04 16:30:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1712248500000|2024-04-04 16:35:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1712248800000|2024-04-04 16:40:00|7.88|6.08|7.89|6.09|7.9|6.1|7.88|6.08|0
1712249100000|2024-04-04 16:45:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1712249400000|2024-04-04 16:50:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1712249700000|2024-04-04 16:55:00|7.89|6.09|7.89|6.09|7.91|6.11|7.89|6.09|0
1712250000000|2024-04-04 17:00:00|7.9|6.1|7.91|6.11|7.91|6.11|7.89|6.09|0
1712250300000|2024-04-04 17:05:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1712250600000|2024-04-04 17:10:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1712250900000|2024-04-04 17:15:00|7.91|6.11|7.91|6.11|7.91|6.11|7.9|6.1|0
1712251200000|2024-04-04 17:20:00|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1712251500000|2024-04-04 17:25:00|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1712251800000|2024-04-04 17:30:00|7.93|6.13|7.93|6.13|7.93|6.13|7.92|6.12|0
1712252100000|2024-04-04 17:35:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1712252400000|2024-04-04 17:40:00|7.94|6.14|7.96|6.16|7.97|6.17|7.93|6.13|0
1712252700000|2024-04-04 17:45:00|7.97|6.17|7.98|6.18|7.99|6.19|7.96|6.16|0
1712253000000|2024-04-04 17:50:00|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1712253300000|2024-04-04 17:55:00|8|6.2|8.03|6.23|8.04|6.24|7.98|6.18|0
1712253600000|2024-04-04 18:00:00|8.04|6.24|8|6.2|8.06|6.26|7.9|6.1|0
1712253900000|2024-04-04 18:05:00|8.01|6.21|8.09|6.29|8.09|6.29|8.01|6.21|0
1712254200000|2024-04-04 18:10:00|8.1|6.3|8.16|6.36|8.16|6.36|8.1|6.3|0
1712254500000|2024-04-04 18:15:00|8.17|6.37|8.23|6.43|8.47|6.67|8.16|6.36|0
1712254800000|2024-04-04 18:20:00|8.24|6.44|8.18|6.38|8.25|6.45|8.18|6.38|0
1712255100000|2024-04-04 18:25:00|8.19|6.39|8.32|6.52|8.34|6.54|8.18|6.38|0
1712255400000|2024-04-04 18:30:00|8.34|6.54|8.58|6.78|8.58|6.78|7.65|5.85|0
1712255700000|2024-04-04 18:35:00|8.57|6.77|8.47|6.67|8.57|6.77|8.44|6.64|0
1712256000000|2024-04-04 18:40:00|8.48|6.68|8.38|6.58|8.67|6.87|8.01|6.21|0
1712256300000|2024-04-04 18:45:00|8.37|6.57|8.29|6.49|8.38|6.58|8.29|6.49|0
1712256600000|2024-04-04 18:50:00|8.3|6.5|8.35|6.55|8.35|6.55|8.29|6.49|0
1712256900000|2024-04-04 18:55:00|8.36|6.56|8.41|6.61|8.44|6.64|8.36|6.56|0
1712257200000|2024-04-04 19:00:00|8.43|6.63|8.32|6.52|8.5|6.7|8.16|6.36|0
1712257500000|2024-04-04 19:05:00|8.31|6.51|8.08|6.28|8.31|6.51|8.07|6.27|0
1712257800000|2024-04-04 19:10:00|8.09|6.29|8.23|6.43|8.26|6.46|8.09|6.29|0
1712258100000|2024-04-04 19:15:00|8.22|6.42|8.39|6.59|8.4|6.6|8.22|6.42|0
1712258400000|2024-04-04 19:20:00|8.4|6.6|8.62|6.37|8.63|6.6|8.35|6.34|0
1712258700000|2024-04-04 19:25:00|8.61|6.36|8.55|6.65|8.7|6.65|8.49|6.36|0
1712259000000|2024-04-04 19:30:00|8.54|6.64|8.52|6.63|8.56|6.66|8.5|6.61|0
1712259300000|2024-04-04 19:35:00|8.53|6.64|8.6|6.69|8.6|6.69|8.53|6.64|0
1712259600000|2024-04-04 19:40:00|8.59|6.68|8.59|6.68|8.65|6.73|8.58|6.67|0
1712259900000|2024-04-04 19:45:00|8.6|6.69|8.2|6.38|8.6|6.69|8.2|6.38|0
1712260200000|2024-04-04 19:50:00|8.21|6.39|8.08|6.28|8.25|6.42|8.07|6.27|0
1712260500000|2024-04-04 19:55:00|8.09|6.29|8.19|6.37|8.19|6.37|8.09|6.29|0
1712260800000|2024-04-04 20:00:00|8.18|6.36|8.13|6.32|8.18|6.36|8.12|6.31|0
1712261100000|2024-04-04 20:05:00|8.12|6.31|8.14|6.33|8.15|6.34|8.12|6.31|0
1712261400000|2024-04-04 20:10:00|8.13|6.32|8.14|6.33|8.15|6.34|8.12|6.32|0
1712261700000|2024-04-04 20:15:00|8.23|6.23|8.4|6.4|8.41|6.41|8.23|6.23|0
1712262000000|2024-04-04 20:20:00|8.39|6.39|8.4|6.4|8.41|6.41|8.37|6.37|0
1712262300000|2024-04-04 20:25:00|8.41|6.41|8.42|6.42|8.43|6.43|8.4|6.4|0
1712262600000|2024-04-04 20:30:00|8.43|6.43|8.41|6.41|8.43|6.43|8.41|6.41|0
1712262900000|2024-04-04 20:35:00|8.42|6.42|8.39|6.39|8.42|6.42|8.39|6.39|0
1712263200000|2024-04-04 20:40:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1712263500000|2024-04-04 20:45:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1712263800000|2024-04-04 20:50:00|8.38|6.38|8.4|6.4|8.4|6.4|8.38|6.38|0
1712264100000|2024-04-04 20:55:00|8.39|6.39|8.39|6.39|8.4|6.4|8.39|6.39|0
1712264700000|2024-04-04 21:05:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1712265000000|2024-04-04 21:10:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1712265300000|2024-04-04 21:15:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712265600000|2024-04-04 21:20:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712265900000|2024-04-04 21:25:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712266200000|2024-04-04 21:30:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1712266500000|2024-04-04 21:35:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1712268000000|2024-04-04 22:00:00|8.35|6.35|8.33|6.33|8.35|6.35|8.31|6.31|0
1712268300000|2024-04-04 22:05:00|8.34|6.34|8.31|6.31|8.34|6.34|8.31|6.31|0
1712268600000|2024-04-04 22:10:00|8.3|6.3|8.3|6.3|8.3|6.3|8.29|6.29|0
1712268900000|2024-04-04 22:15:00|8.29|6.29|8.31|6.31|8.31|6.31|8.29|6.29|0
1712269200000|2024-04-04 22:20:00|8.3|6.3|8.35|6.35|8.37|6.37|8.3|6.3|0
1712269500000|2024-04-04 22:25:00|8.36|6.36|8.34|6.34|8.37|6.37|8.34|6.34|0
1712269800000|2024-04-04 22:30:00|8.33|6.33|8.31|6.31|8.34|6.34|8.3|6.3|0
1712270100000|2024-04-04 22:35:00|8.32|6.32|8.33|6.33|8.34|6.34|8.31|6.31|0
1712270400000|2024-04-04 22:40:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1712270700000|2024-04-04 22:45:00|8.33|6.33|8.33|6.33|8.33|6.33|8.32|6.32|0
1712271000000|2024-04-04 22:50:00|8.34|6.34|8.34|6.34|8.35|6.35|8.34|6.34|0
1712271300000|2024-04-04 22:55:00|8.33|6.33|8.34|6.34|8.35|6.35|8.33|6.33|0
1712271600000|2024-04-04 23:00:00|8.35|6.35|8.32|6.32|8.36|6.36|8.32|6.32|0
1712271900000|2024-04-04 23:05:00|8.33|6.33|8.33|6.33|8.34|6.34|8.32|6.32|0
1712272200000|2024-04-04 23:10:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1712272500000|2024-04-04 23:15:00|8.34|6.34|8.34|6.34|8.35|6.35|8.33|6.33|0
1712272800000|2024-04-04 23:20:00|8.33|6.33|8.33|6.33|8.35|6.35|8.33|6.33|0
1712273100000|2024-04-04 23:25:00|8.34|6.34|8.33|6.33|8.35|6.35|8.33|6.33|0
1712273400000|2024-04-04 23:30:00|8.32|6.32|8.32|6.32|8.32|6.32|8.31|6.31|0
1712273700000|2024-04-04 23:35:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1712274000000|2024-04-04 23:40:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1712274300000|2024-04-04 23:45:00|8.33|6.33|8.33|6.33|8.34|6.34|8.33|6.33|0
1712274600000|2024-04-04 23:50:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1712274900000|2024-04-04 23:55:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1712275200000|2024-04-05 00:00:00|8.35|6.35|8.34|6.34|8.36|6.36|8.33|6.33|0
1712275500000|2024-04-05 00:05:00|8.35|6.35|8.33|6.33|8.36|6.36|8.33|6.33|0
1712275800000|2024-04-05 00:10:00|8.32|6.32|8.31|6.31|8.32|6.32|8.31|6.31|0
1712276100000|2024-04-05 00:15:00|8.21|6.41|8.23|6.43|8.24|6.44|8.21|6.41|0
1712276400000|2024-04-05 00:20:00|8.24|6.44|8.81|7.01|8.81|7.01|8.24|6.44|0
1712276700000|2024-04-05 00:25:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1712277000000|2024-04-05 00:30:00|8.81|7.01|8.81|7.01|8.81|7.01|8.8|7|0
1712277300000|2024-04-05 00:35:00|8.82|7.02|8.85|7.05|8.88|7.08|8.81|7.01|0
1712277600000|2024-04-05 00:40:00|8.84|7.04|8.85|7.05|8.85|7.05|8.83|7.03|0
1712277900000|2024-04-05 00:45:00|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1712278200000|2024-04-05 00:50:00|8.84|7.04|8.81|7.01|8.85|7.05|8.81|7.01|0
1712278500000|2024-04-05 00:55:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1712278800000|2024-04-05 01:00:00|8.82|7.02|8.8|7|8.82|7.02|8.8|7|0
1712279100000|2024-04-05 01:05:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1712279400000|2024-04-05 01:10:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1712279700000|2024-04-05 01:15:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1712280000000|2024-04-05 01:20:00|8.81|7.01|8.81|7.01|8.81|7.01|8.8|7|0
1712280300000|2024-04-05 01:25:00|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1712280600000|2024-04-05 01:30:00|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1712280900000|2024-04-05 01:35:00|8.83|7.03|8.83|7.03|8.84|7.04|8.82|7.02|0
1712281200000|2024-04-05 01:40:00|8.82|7.02|8.82|7.02|8.83|7.03|8.81|7.01|0
1712281500000|2024-04-05 01:45:00|8.81|7.01|8.83|7.03|8.84|7.04|8.81|7.01|0
1712281800000|2024-04-05 01:50:00|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1712282100000|2024-04-05 01:55:00|8.84|7.04|8.84|7.04|8.85|7.05|8.83|7.03|0
1712282400000|2024-04-05 02:00:00|8.83|7.03|8.83|7.03|8.84|7.04|8.82|7.02|0
1712282700000|2024-04-05 02:05:00|8.84|7.04|8.83|7.03|8.85|7.05|8.82|7.02|0
1712283000000|2024-04-05 02:10:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1712283300000|2024-04-05 02:15:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1712283600000|2024-04-05 02:20:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1712283900000|2024-04-05 02:25:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1712284200000|2024-04-05 02:30:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1712284800000|2024-04-05 02:40:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1712285100000|2024-04-05 02:45:00|8.8|7|8.8|7|8.8|7|8.8|7|0
1712285400000|2024-04-05 02:50:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1712285700000|2024-04-05 02:55:00|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1712286000000|2024-04-05 03:00:00|8.8|7|8.78|6.98|8.81|7.01|8.78|6.98|0
1712286300000|2024-04-05 03:05:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1712286600000|2024-04-05 03:10:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1712286900000|2024-04-05 03:15:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1712287200000|2024-04-05 03:20:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1712287800000|2024-04-05 03:30:00|8.77|6.97|8.77|6.97|8.77|6.97|8.76|6.96|0
1712288100000|2024-04-05 03:35:00|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1712288400000|2024-04-05 03:40:00|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1712288700000|2024-04-05 03:45:00|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1712289000000|2024-04-05 03:50:00|8.76|6.96|8.75|6.95|8.77|6.97|8.75|6.95|0
1712289300000|2024-04-05 03:55:00|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1712289600000|2024-04-05 04:00:00|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1712289900000|2024-04-05 04:05:00|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1712290500000|2024-04-05 04:15:00|8.75|6.95|8.77|6.97|8.77|6.97|8.75|6.95|0
1712290800000|2024-04-05 04:20:00|8.76|6.96|8.76|6.96|8.77|6.97|8.76|6.96|0
1712291100000|2024-04-05 04:25:00|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1712291700000|2024-04-05 04:35:00|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1712292000000|2024-04-05 04:40:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1712292300000|2024-04-05 04:45:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1712292600000|2024-04-05 04:50:00|8.74|6.94|8.74|6.94|8.75|6.95|8.74|6.94|0
1712292900000|2024-04-05 04:55:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1712293200000|2024-04-05 05:00:00|8.74|6.94|8.74|6.94|8.75|6.95|8.73|6.93|0
1712293500000|2024-04-05 05:05:00|8.73|6.93|8.72|6.92|8.74|6.94|8.72|6.92|0
1712293800000|2024-04-05 05:10:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1712294100000|2024-04-05 05:15:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1712294400000|2024-04-05 05:20:00|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1712295000000|2024-04-05 05:30:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1712295300000|2024-04-05 05:35:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1712295600000|2024-04-05 05:40:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1712295900000|2024-04-05 05:45:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1712296200000|2024-04-05 05:50:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1712296500000|2024-04-05 05:55:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1712296800000|2024-04-05 06:00:00|8.72|6.92|8.7|6.9|8.73|6.93|8.69|6.89|0
1712297100000|2024-04-05 06:05:00|8.71|6.91|8.69|6.89|8.71|6.91|8.69|6.89|0
1712297400000|2024-04-05 06:10:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1712297700000|2024-04-05 06:15:00|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1712298000000|2024-04-05 06:20:00|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1712298300000|2024-04-05 06:25:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1712298600000|2024-04-05 06:30:00|8.7|6.9|8.68|6.88|8.71|6.91|8.68|6.88|0
1712298900000|2024-04-05 06:35:00|8.69|6.89|8.75|6.95|8.75|6.95|8.68|6.88|0
1712299200000|2024-04-05 06:40:00|8.76|6.96|8.67|6.87|8.93|7.13|8.42|6.62|0
1712299500000|2024-04-05 06:45:00|8.68|6.88|8.68|6.88|8.68|6.88|8.67|6.87|0
1712299800000|2024-04-05 06:50:00|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1712300100000|2024-04-05 06:55:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1712300400000|2024-04-05 07:00:00|8.68|6.88|8.69|6.89|8.7|6.9|8.67|6.87|0
1712300700000|2024-04-05 07:05:00|8.7|6.9|8.68|6.88|8.7|6.9|8.68|6.88|0
1712301000000|2024-04-05 07:10:00|8.69|6.89|8.68|6.88|8.69|6.89|8.67|6.87|0
1712301300000|2024-04-05 07:15:00|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1712301600000|2024-04-05 07:20:00|8.66|6.86|8.66|6.86|8.67|6.87|8.65|6.85|0
1712301900000|2024-04-05 07:25:00|8.67|6.87|8.66|6.86|8.67|6.87|8.65|6.85|0
1712302200000|2024-04-05 07:30:00|8.67|6.87|8.67|6.87|8.67|6.87|8.66|6.86|0
1712302500000|2024-04-05 07:35:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1712302800000|2024-04-05 07:40:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1712303100000|2024-04-05 07:45:00|8.68|6.88|8.69|6.89|8.7|6.9|8.68|6.88|0
1712303400000|2024-04-05 07:50:00|8.68|6.88|8.66|6.86|8.69|6.89|8.66|6.86|0
1712303700000|2024-04-05 07:55:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1712304000000|2024-04-05 08:00:00|8.67|6.87|8.64|6.84|8.67|6.87|8.64|6.84|0
1712304300000|2024-04-05 08:05:00|8.65|6.85|8.66|6.86|8.66|6.86|8.64|6.84|0
1712304600000|2024-04-05 08:10:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1712304900000|2024-04-05 08:15:00|8.66|6.86|8.67|6.87|8.68|6.88|8.66|6.86|0
1712305200000|2024-04-05 08:20:00|8.68|6.88|8.67|6.87|8.68|6.88|8.66|6.86|0
1712305500000|2024-04-05 08:25:00|8.66|6.86|8.64|6.84|8.67|6.87|8.64|6.84|0
1712305800000|2024-04-05 08:30:00|8.63|6.83|8.63|6.83|8.64|6.84|8.63|6.83|0
1712306100000|2024-04-05 08:35:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1712306400000|2024-04-05 08:40:00|8.64|6.84|8.64|6.84|8.65|6.85|8.63|6.83|0
1712306700000|2024-04-05 08:45:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1712307000000|2024-04-05 08:50:00|8.64|6.84|8.66|6.86|8.66|6.86|8.64|6.84|0
1712307300000|2024-04-05 08:55:00|8.67|6.87|8.64|6.84|8.68|6.88|8.64|6.84|0
1712307600000|2024-04-05 09:00:00|8.65|6.85|8.66|6.86|8.66|6.86|8.64|6.84|0
1712307900000|2024-04-05 09:05:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1712308200000|2024-04-05 09:10:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1712308500000|2024-04-05 09:15:00|8.65|6.85|8.65|6.85|8.67|6.87|8.64|6.84|0
1712308800000|2024-04-05 09:20:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1712309100000|2024-04-05 09:25:00|8.66|6.86|8.65|6.85|8.66|6.86|8.65|6.85|0
1712309400000|2024-04-05 09:30:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1712309700000|2024-04-05 09:35:00|8.66|6.86|8.64|6.84|8.66|6.86|8.64|6.84|0
1712310000000|2024-04-05 09:40:00|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1712310300000|2024-04-05 09:45:00|8.66|6.86|8.64|6.84|8.66|6.86|8.64|6.84|0
1712310600000|2024-04-05 09:50:00|8.63|6.83|8.62|6.82|8.64|6.84|8.62|6.82|0
1712310900000|2024-04-05 09:55:00|8.63|6.83|8.64|6.84|8.64|6.84|8.62|6.82|0
1712311200000|2024-04-05 10:00:00|8.63|6.83|8.65|6.85|8.65|6.85|8.63|6.83|0
1712311500000|2024-04-05 10:05:00|8.64|6.84|8.71|6.91|8.71|6.91|8.64|6.84|0
1712311800000|2024-04-05 10:10:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1712312100000|2024-04-05 10:15:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1712312400000|2024-04-05 10:20:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1712312700000|2024-04-05 10:25:00|8.72|6.92|8.72|6.92|8.72|6.92|8.71|6.91|0
1712313000000|2024-04-05 10:30:00|8.71|6.91|8.71|6.91|8.73|6.93|8.71|6.91|0
1712313300000|2024-04-05 10:35:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1712313600000|2024-04-05 10:40:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1712313900000|2024-04-05 10:45:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1712314200000|2024-04-05 10:50:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1712314500000|2024-04-05 10:55:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1712314800000|2024-04-05 11:00:00|8.68|6.88|8.79|6.99|8.94|7.14|8.68|6.88|0
1712315100000|2024-04-05 11:05:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1712315400000|2024-04-05 11:10:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1712315700000|2024-04-05 11:15:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1712316000000|2024-04-05 11:20:00|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1712316300000|2024-04-05 11:25:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1712316600000|2024-04-05 11:30:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1712316900000|2024-04-05 11:35:00|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1712317200000|2024-04-05 11:40:00|8.75|6.95|8.75|6.95|8.76|6.96|8.73|6.93|0
1712317500000|2024-04-05 11:45:00|8.76|6.96|8.76|6.96|8.76|6.96|8.75|6.95|0
1712317800000|2024-04-05 11:50:00|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1712318100000|2024-04-05 11:55:00|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1712318400000|2024-04-05 12:00:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1712318700000|2024-04-05 12:05:00|8.74|6.94|8.78|6.98|8.78|6.98|8.74|6.94|0
1712319000000|2024-04-05 12:10:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1712319300000|2024-04-05 12:15:00|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1712319600000|2024-04-05 12:20:00|8.76|6.96|8.78|6.98|8.78|6.98|8.76|6.96|0
1712319900000|2024-04-05 12:25:00|8.79|6.99|8.75|6.95|8.79|6.99|8.75|6.95|0
1712320200000|2024-04-05 12:30:00|8.95|7.15|8.78|6.98|8.95|7.15|8.76|6.96|0
1712320500000|2024-04-05 12:35:00|8.77|6.97|8.8|7|8.84|7.04|8.75|6.95|0
1712320800000|2024-04-05 12:40:00|8.82|7.02|8.72|6.92|8.82|7.02|8.7|6.9|0
1712321100000|2024-04-05 12:45:00|8.73|6.93|8.81|7.01|8.83|7.03|8.73|6.93|0
1712321400000|2024-04-05 12:50:00|8.8|7|8.78|6.98|8.82|7.02|8.76|6.96|0
1712321700000|2024-04-05 12:55:00|8.77|6.97|8.84|7.04|8.85|7.05|8.77|6.97|0
1712322000000|2024-04-05 13:00:00|8.83|7.03|8.85|7.05|8.86|7.06|8.79|6.99|0
1712322300000|2024-04-05 13:05:00|8.86|7.06|8.86|7.06|8.87|7.07|8.83|7.03|0
1712322600000|2024-04-05 13:10:00|8.87|7.07|8.89|7.09|8.89|7.09|8.86|7.06|0
1712322900000|2024-04-05 13:15:00|8.88|7.08|8.88|7.08|8.88|7.08|8.84|7.04|0
1712323200000|2024-04-05 13:20:00|8.87|7.07|8.87|7.07|8.88|7.08|8.85|7.05|0
1712323500000|2024-04-05 13:25:00|8.86|7.06|8.83|7.03|8.86|7.06|8.8|7|0
1712323800000|2024-04-05 13:30:00|8.82|7.02|8.79|6.99|8.87|7.07|8.76|6.96|0
1712324100000|2024-04-05 13:35:00|8.8|7|8.85|7.05|8.85|7.05|8.77|6.97|0
1712324400000|2024-04-05 13:40:00|8.86|7.06|8.74|6.94|8.86|7.06|8.73|6.93|0
1712324700000|2024-04-05 13:45:00|8.75|6.95|8.73|6.93|8.77|6.97|8.69|6.89|0
1712325000000|2024-04-05 13:50:00|8.72|6.92|8.69|6.89|8.78|6.98|8.67|6.87|0
1712325300000|2024-04-05 13:55:00|8.68|6.88|8.71|6.91|8.72|6.92|8.67|6.87|0
1712325600000|2024-04-05 14:00:00|8.72|6.92|8.73|6.93|8.76|6.96|8.7|6.9|0
1712325900000|2024-04-05 14:05:00|8.72|6.92|8.74|6.94|8.8|7|8.68|6.88|0
1712326200000|2024-04-05 14:10:00|8.75|6.95|8.7|6.9|8.76|6.96|8.67|6.87|0
1712326500000|2024-04-05 14:15:00|8.71|6.91|8.72|6.92|8.74|6.94|8.68|6.88|0
1712326800000|2024-04-05 14:20:00|8.71|6.91|8.7|6.9|8.74|6.94|8.7|6.9|0
1712327100000|2024-04-05 14:25:00|8.71|6.91|8.79|6.99|8.84|7.04|8.69|6.89|0
1712327400000|2024-04-05 14:30:00|8.78|6.98|8.73|6.93|8.81|7.01|8.72|6.92|0
1712327700000|2024-04-05 14:35:00|8.74|6.94|8.74|6.94|8.76|6.96|8.7|6.9|0
1712328000000|2024-04-05 14:40:00|8.75|6.95|8.83|7.03|8.89|7.09|8.72|6.92|0
1712328300000|2024-04-05 14:45:00|8.82|7.02|8.75|6.95|8.83|7.03|8.75|6.95|0
1712328600000|2024-04-05 14:50:00|8.74|6.94|8.71|6.91|8.75|6.95|8.7|6.9|0
1712328900000|2024-04-05 14:55:00|8.7|6.9|8.77|6.97|8.94|7.14|8.68|6.88|0
1712329200000|2024-04-05 15:00:00|8.78|6.98|8.83|7.03|8.83|7.03|8.77|6.97|0
1712329500000|2024-04-05 15:05:00|8.84|7.04|8.83|7.03|8.86|7.06|8.82|7.02|0
1712329800000|2024-04-05 15:10:00|8.84|7.04|8.86|7.06|8.86|7.06|8.81|7.01|0
1712330100000|2024-04-05 15:15:00|8.85|7.05|8.87|7.07|8.93|7.13|8.85|7.05|0
1712330400000|2024-04-05 15:20:00|8.86|7.06|8.84|7.04|8.88|7.08|8.84|7.04|0
1712330700000|2024-04-05 15:25:00|8.85|7.05|8.87|7.07|8.9|7.1|8.81|7.01|0
1712331000000|2024-04-05 15:30:00|8.88|7.08|8.89|7.09|8.89|7.09|8.85|7.05|0
1712331300000|2024-04-05 15:35:00|8.88|7.08|8.84|7.04|8.89|7.09|8.83|7.03|0
1712331600000|2024-04-05 15:40:00|8.83|7.03|8.77|6.97|8.84|7.04|8.76|6.96|0
1712331900000|2024-04-05 15:45:00|8.76|6.96|8.77|6.97|8.77|6.97|8.74|6.94|0
1712332200000|2024-04-05 15:50:00|8.76|6.96|8.89|7.09|9.03|7.23|8.75|6.95|0
1712332500000|2024-04-05 15:55:00|8.88|7.08|8.85|7.05|8.88|7.08|8.83|7.03|0
1712332800000|2024-04-05 16:00:00|8.84|7.04|8.85|7.05|8.86|7.06|8.83|7.03|0
1712333100000|2024-04-05 16:05:00|8.84|7.04|8.83|7.03|8.87|7.07|8.83|7.03|0
1712333400000|2024-04-05 16:10:00|8.84|7.04|8.83|7.03|8.84|7.04|8.81|7.01|0
1712333700000|2024-04-05 16:15:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1712334000000|2024-04-05 16:20:00|8.8|7|8.79|6.99|8.84|7.04|8.79|6.99|0
1712334300000|2024-04-05 16:25:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1712334600000|2024-04-05 16:30:00|8.84|7.04|8.84|7.04|8.88|7.08|8.83|7.03|0
1712334900000|2024-04-05 16:35:00|8.85|7.05|8.81|7.01|8.85|7.05|8.81|7.01|0
1712335200000|2024-04-05 16:40:00|8.82|7.02|8.64|6.84|9.01|7.21|8.63|6.83|0
1712335500000|2024-04-05 16:45:00|8.63|6.83|8.65|6.85|8.65|6.85|8.62|6.82|0
1712335800000|2024-04-05 16:50:00|8.64|6.84|8.62|6.82|8.64|6.84|8.6|6.8|0
1712336100000|2024-04-05 16:55:00|8.61|6.81|8.56|6.76|8.62|6.82|8.55|6.75|0
1712336400000|2024-04-05 17:00:00|8.57|6.77|8.61|6.81|8.62|6.82|8.56|6.76|0
1712336700000|2024-04-05 17:05:00|8.62|6.82|8.67|6.87|8.68|6.88|8.61|6.81|0
1712337000000|2024-04-05 17:10:00|8.66|6.86|8.71|6.91|8.71|6.91|8.65|6.85|0
1712337300000|2024-04-05 17:15:00|8.7|6.9|8.76|6.96|8.76|6.96|8.52|6.72|0
1712337600000|2024-04-05 17:20:00|8.75|6.95|8.69|6.89|8.81|7.01|8.69|6.89|0
1712337900000|2024-04-05 17:25:00|8.68|6.88|8.69|6.89|8.71|6.91|8.68|6.88|0
1712338200000|2024-04-05 17:30:00|8.68|6.88|8.67|6.87|8.69|6.89|8.66|6.86|0
1712338500000|2024-04-05 17:35:00|8.68|6.88|8.65|6.85|8.68|6.88|8.62|6.82|0
1712338800000|2024-04-05 17:40:00|8.64|6.84|8.67|6.87|8.7|6.9|8.63|6.83|0
1712339100000|2024-04-05 17:45:00|8.66|6.86|8.66|6.86|8.68|6.88|8.59|6.79|0
1712339400000|2024-04-05 17:50:00|8.67|6.87|8.61|6.81|8.7|6.9|8.59|6.79|0
1712339700000|2024-04-05 17:55:00|8.62|6.82|8.66|6.86|8.69|6.89|8.61|6.81|0
1712340000000|2024-04-05 18:00:00|8.67|6.87|8.61|6.81|8.68|6.88|8.5|6.7|0
1712340300000|2024-04-05 18:05:00|8.6|6.8|8.56|6.76|8.71|6.91|8.52|6.72|0
1712340600000|2024-04-05 18:10:00|8.55|6.75|8.58|6.78|8.59|6.79|8.54|6.74|0
1712340900000|2024-04-05 18:15:00|8.57|6.77|8.58|6.78|8.59|6.79|8.56|6.76|0
1712341200000|2024-04-05 18:20:00|8.57|6.77|8.6|6.8|8.6|6.8|8.51|6.71|0
1712341500000|2024-04-05 18:25:00|8.61|6.81|8.65|6.85|8.65|6.85|8.57|6.77|0
1712341800000|2024-04-05 18:30:00|8.62|6.82|8.62|6.82|8.64|6.84|8.6|6.8|0
1712342100000|2024-04-05 18:35:00|8.61|6.81|8.59|6.79|8.63|6.83|8.57|6.77|0
1712342400000|2024-04-05 18:40:00|8.58|6.78|8.61|6.81|8.65|6.85|8.57|6.77|0
1712342700000|2024-04-05 18:45:00|8.62|6.82|8.68|6.88|8.69|6.89|8.61|6.81|0
1712343000000|2024-04-05 18:50:00|8.67|6.87|8.67|6.87|8.69|6.89|8.65|6.85|0
1712343300000|2024-04-05 18:55:00|8.68|6.88|8.64|6.84|8.7|6.9|8.64|6.84|0
1712343600000|2024-04-05 19:00:00|8.65|6.85|8.62|6.82|8.65|6.85|8.62|6.82|0
1712343900000|2024-04-05 19:05:00|8.61|6.81|8.64|6.84|8.66|6.86|8.6|6.8|0
1712344200000|2024-04-05 19:10:00|8.62|6.82|8.6|6.8|8.64|6.84|8.6|6.8|0
1712344500000|2024-04-05 19:15:00|8.61|6.81|8.6|6.8|8.64|6.84|8.6|6.8|0
1712344800000|2024-04-05 19:20:00|8.61|6.81|8.62|6.82|8.64|6.84|8.6|6.8|0
1712345100000|2024-04-05 19:25:00|8.61|6.81|8.61|6.81|8.63|6.83|8.6|6.8|0
1712345400000|2024-04-05 19:30:00|8.62|6.82|8.54|6.74|8.63|6.83|8.53|6.73|0
1712345700000|2024-04-05 19:35:00|8.55|6.75|8.59|6.79|8.61|6.81|8.55|6.75|0
1712346000000|2024-04-05 19:40:00|8.58|6.78|8.61|6.81|8.62|6.82|8.58|6.78|0
1712346300000|2024-04-05 19:45:00|8.62|6.82|8.58|6.78|8.62|6.82|8.57|6.77|0
1712346600000|2024-04-05 19:50:00|8.59|6.79|8.52|6.72|8.59|6.79|8.52|6.72|0
1712346900000|2024-04-05 19:55:00|8.51|6.71|8.58|6.78|8.58|6.78|8.51|6.71|0
1712347200000|2024-04-05 20:00:00|8.59|6.79|8.61|6.81|8.61|6.81|8.59|6.79|0
1712347500000|2024-04-05 20:05:00|8.6|6.8|8.61|6.81|8.61|6.81|8.59|6.79|0
1712347800000|2024-04-05 20:10:00|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1712535900000|2024-04-08 00:25:00|8.98|7.18|8.99|7.19|9|7.2|8.98|7.18|0
1712536200000|2024-04-08 00:30:00|9|7.2|9|7.2|9.01|7.21|8.99|7.19|0
1712536500000|2024-04-08 00:35:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1712536800000|2024-04-08 00:40:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1712537100000|2024-04-08 00:45:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1712537400000|2024-04-08 00:50:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1712537700000|2024-04-08 00:55:00|8.98|7.18|8.96|7.16|8.99|7.19|8.96|7.16|0
1712538000000|2024-04-08 01:00:00|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1712538300000|2024-04-08 01:05:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1712538600000|2024-04-08 01:10:00|8.95|7.15|8.96|7.16|8.97|7.17|8.95|7.15|0
1712538900000|2024-04-08 01:15:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1712539200000|2024-04-08 01:20:00|8.96|7.16|8.94|7.14|8.97|7.17|8.94|7.14|0
1712539500000|2024-04-08 01:25:00|8.93|7.13|8.95|7.15|8.95|7.15|8.93|7.13|0
1712539800000|2024-04-08 01:30:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1712540100000|2024-04-08 01:35:00|8.95|7.15|8.94|7.14|8.95|7.15|8.94|7.14|0
1712540400000|2024-04-08 01:40:00|8.93|7.13|8.92|7.12|8.94|7.14|8.92|7.12|0
1712540700000|2024-04-08 01:45:00|8.93|7.13|8.95|7.15|8.95|7.15|8.92|7.12|0
1712541000000|2024-04-08 01:50:00|8.94|7.14|8.96|7.16|8.96|7.16|8.94|7.14|0
1712541300000|2024-04-08 01:55:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1712541600000|2024-04-08 02:00:00|8.94|7.14|8.95|7.15|8.96|7.16|8.94|7.14|0
1712541900000|2024-04-08 02:05:00|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1712542200000|2024-04-08 02:10:00|8.94|7.14|8.95|7.15|8.95|7.15|8.94|7.14|0
1712542500000|2024-04-08 02:15:00|8.94|7.14|8.95|7.15|8.95|7.15|8.94|7.14|0
1712542800000|2024-04-08 02:20:00|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1712543400000|2024-04-08 02:30:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1712543700000|2024-04-08 02:35:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1712544000000|2024-04-08 02:40:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1712544300000|2024-04-08 02:45:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1712544600000|2024-04-08 02:50:00|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1712544900000|2024-04-08 02:55:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1712545200000|2024-04-08 03:00:00|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1712545500000|2024-04-08 03:05:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1712545800000|2024-04-08 03:10:00|9|7.2|9|7.2|9|7.2|9|7.2|0
1712546100000|2024-04-08 03:15:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1712546400000|2024-04-08 03:20:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1712546700000|2024-04-08 03:25:00|9.03|7.23|9.04|7.24|9.05|7.25|9.02|7.22|0
1712547000000|2024-04-08 03:30:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1712547300000|2024-04-08 03:35:00|9.06|7.26|9.07|7.27|9.08|7.28|9.05|7.25|0
1712547600000|2024-04-08 03:40:00|9.06|7.26|9.06|7.26|9.08|7.28|9.06|7.26|0
1712547900000|2024-04-08 03:45:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1712548200000|2024-04-08 03:50:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1712548800000|2024-04-08 04:00:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1712549100000|2024-04-08 04:05:00|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1712549400000|2024-04-08 04:10:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1712550900000|2024-04-08 04:35:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1712551200000|2024-04-08 04:40:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1712551500000|2024-04-08 04:45:00|9.03|7.23|9.05|7.25|9.05|7.25|9.03|7.23|0
1712551800000|2024-04-08 04:50:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1712552400000|2024-04-08 05:00:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1712552700000|2024-04-08 05:05:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1712553000000|2024-04-08 05:10:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1712553300000|2024-04-08 05:15:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1712553600000|2024-04-08 05:20:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1712553900000|2024-04-08 05:25:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1712554200000|2024-04-08 05:30:00|9.03|7.23|8.99|7.19|9.03|7.23|8.99|7.19|0
1712554500000|2024-04-08 05:35:00|9|7.2|9|7.2|9.01|7.21|8.99|7.19|0
1712554800000|2024-04-08 05:40:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1712555100000|2024-04-08 05:45:00|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1712555400000|2024-04-08 05:50:00|9.01|7.21|9|7.2|9.01|7.21|8.99|7.19|0
1712555700000|2024-04-08 05:55:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1712556000000|2024-04-08 06:00:00|8.99|7.19|8.99|7.19|8.99|7.19|8.97|7.17|0
1712556300000|2024-04-08 06:05:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1712556600000|2024-04-08 06:10:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1712556900000|2024-04-08 06:15:00|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1712557200000|2024-04-08 06:20:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1712557500000|2024-04-08 06:25:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1712557800000|2024-04-08 06:30:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1712558100000|2024-04-08 06:35:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1712558400000|2024-04-08 06:40:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1712558700000|2024-04-08 06:45:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1712559000000|2024-04-08 06:50:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1712559300000|2024-04-08 06:55:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1712559600000|2024-04-08 07:00:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1712559900000|2024-04-08 07:05:00|9.01|7.21|9.03|7.23|9.04|7.24|9|7.2|0
1712560200000|2024-04-08 07:10:00|9.02|7.22|8.98|7.18|9.02|7.22|8.98|7.18|0
1712560500000|2024-04-08 07:15:00|8.97|7.17|8.95|7.15|8.97|7.17|8.95|7.15|0
1712560800000|2024-04-08 07:20:00|8.94|7.14|8.94|7.14|8.97|7.17|8.94|7.14|0
1712561100000|2024-04-08 07:25:00|8.95|7.15|8.99|7.19|8.99|7.19|8.95|7.15|0
1712561400000|2024-04-08 07:30:00|8.98|7.18|8.96|7.16|8.99|7.19|8.96|7.16|0
1712561700000|2024-04-08 07:35:00|8.97|7.17|8.95|7.15|8.97|7.17|8.95|7.15|0
1712562000000|2024-04-08 07:40:00|8.94|7.14|8.92|7.12|8.95|7.15|8.92|7.12|0
1712562300000|2024-04-08 07:45:00|8.93|7.13|8.91|7.11|8.93|7.13|8.91|7.11|0
1712562600000|2024-04-08 07:50:00|8.9|7.1|8.89|7.09|8.91|7.11|8.88|7.08|0
1712562900000|2024-04-08 07:55:00|8.9|7.1|8.91|7.11|8.92|7.12|8.88|7.08|0
1712563200000|2024-04-08 08:00:00|8.92|7.12|8.91|7.11|8.92|7.12|8.89|7.09|0
1712563500000|2024-04-08 08:05:00|8.92|7.12|8.9|7.1|8.92|7.12|8.89|7.09|0
1712563800000|2024-04-08 08:10:00|8.91|7.11|8.91|7.11|8.93|7.13|8.91|7.11|0
1712564100000|2024-04-08 08:15:00|8.92|7.12|8.99|7.19|8.99|7.19|8.91|7.11|0
1712564400000|2024-04-08 08:20:00|9|7.2|9.07|7.27|9.09|7.29|9|7.2|0
1712564700000|2024-04-08 08:25:00|9.08|7.28|9.03|7.23|9.09|7.29|9.03|7.23|0
1712565000000|2024-04-08 08:30:00|9.04|7.24|9|7.2|9.05|7.25|9|7.2|0
1712565300000|2024-04-08 08:35:00|9.01|7.21|8.98|7.18|9.01|7.21|8.97|7.17|0
1712565600000|2024-04-08 08:40:00|8.97|7.17|8.98|7.18|8.99|7.19|8.97|7.17|0
1712565900000|2024-04-08 08:45:00|8.99|7.19|8.99|7.19|9.01|7.21|8.98|7.18|0
1712566200000|2024-04-08 08:50:00|9|7.2|9.02|7.22|9.03|7.23|8.99|7.19|0
1712566500000|2024-04-08 08:55:00|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1712566800000|2024-04-08 09:00:00|9.03|7.23|8.99|7.19|9.04|7.24|8.99|7.19|0
1712567100000|2024-04-08 09:05:00|9|7.2|9.02|7.22|9.03|7.23|8.98|7.18|0
1712567400000|2024-04-08 09:10:00|9.01|7.21|8.99|7.19|9.01|7.21|8.99|7.19|0
1712567700000|2024-04-08 09:15:00|9|7.2|8.98|7.18|9.01|7.21|8.98|7.18|0
1712568000000|2024-04-08 09:20:00|8.99|7.19|8.95|7.15|8.99|7.19|8.95|7.15|0
1712568300000|2024-04-08 09:25:00|8.96|7.16|8.96|7.16|8.97|7.17|8.95|7.15|0
1712568600000|2024-04-08 09:30:00|8.97|7.17|8.97|7.17|8.98|7.18|8.96|7.16|0
1712568900000|2024-04-08 09:35:00|8.96|7.16|8.98|7.18|8.99|7.19|8.96|7.16|0
1712569200000|2024-04-08 09:40:00|8.99|7.19|8.96|7.16|8.99|7.19|8.96|7.16|0
1712569500000|2024-04-08 09:45:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1712569800000|2024-04-08 09:50:00|8.97|7.17|8.98|7.18|8.98|7.18|8.96|7.16|0
1712570100000|2024-04-08 09:55:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1712570400000|2024-04-08 10:00:00|8.97|7.17|8.97|7.17|8.99|7.19|8.96|7.16|0
1712570700000|2024-04-08 10:05:00|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1712571000000|2024-04-08 10:10:00|8.99|7.19|9|7.2|9.01|7.21|8.99|7.19|0
1712571300000|2024-04-08 10:15:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1712571600000|2024-04-08 10:20:00|8.98|7.18|6.31|4.51|8.99|7.19|6.31|4.51|0
1712571900000|2024-04-08 10:25:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1712572200000|2024-04-08 10:30:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1712572500000|2024-04-08 10:35:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1712572800000|2024-04-08 10:40:00|6.32|4.52|6.31|4.51|6.32|4.52|6.3|4.5|0
1712573100000|2024-04-08 10:45:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1712573400000|2024-04-08 10:50:00|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1712573700000|2024-04-08 10:55:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1712574000000|2024-04-08 11:00:00|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1712574300000|2024-04-08 11:05:00|6.27|4.47|6.27|4.47|6.28|4.48|6.26|4.46|0
1712574600000|2024-04-08 11:10:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1712574900000|2024-04-08 11:15:00|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1712575200000|2024-04-08 11:20:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1712575500000|2024-04-08 11:25:00|6.28|4.48|6.28|4.48|6.29|4.49|6.27|4.47|0
1712575800000|2024-04-08 11:30:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1712576100000|2024-04-08 11:35:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1712576400000|2024-04-08 11:40:00|6.3|4.5|6.3|4.5|6.31|4.51|6.29|4.49|0
1712576700000|2024-04-08 11:45:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1712577000000|2024-04-08 11:50:00|6.28|4.48|6.27|4.47|6.29|4.49|6.27|4.47|0
1712577300000|2024-04-08 11:55:00|6.28|4.48|6.14|4.34|6.28|4.48|6.14|4.34|0
1712577600000|2024-04-08 12:00:00|6.15|4.35|6.14|4.34|6.17|4.37|6.14|4.34|0
1712577900000|2024-04-08 12:05:00|6.15|4.35|6.15|4.35|6.16|4.36|6.14|4.34|0
1712578200000|2024-04-08 12:10:00|6.16|4.36|6.13|4.33|6.16|4.36|6.13|4.33|0
1712578500000|2024-04-08 12:15:00|6.12|4.32|6.55|4.75|6.55|4.75|6.11|4.31|0
1712578800000|2024-04-08 12:20:00|6.56|4.76|6.57|4.77|6.57|4.77|6.55|4.75|0
1712579100000|2024-04-08 12:25:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1712579400000|2024-04-08 12:30:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1712579700000|2024-04-08 12:35:00|6.55|4.75|6.54|4.74|6.55|4.75|6.53|4.73|0
1712580000000|2024-04-08 12:40:00|6.66|4.86|6.61|4.81|6.66|4.86|6.61|4.81|0
1712580300000|2024-04-08 12:45:00|6.62|4.82|6.59|4.79|6.62|4.82|6.58|4.78|0
1712580600000|2024-04-08 12:50:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1712580900000|2024-04-08 12:55:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1712581200000|2024-04-08 13:00:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1712581500000|2024-04-08 13:05:00|6.58|4.78|6.54|4.74|6.59|4.79|6.53|4.73|0
1712581800000|2024-04-08 13:10:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712582100000|2024-04-08 13:15:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1712582400000|2024-04-08 13:20:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712582700000|2024-04-08 13:25:00|6.54|4.74|6.58|4.78|6.58|4.78|6.53|4.73|0
1712583000000|2024-04-08 13:30:00|6.57|4.77|6.59|4.79|6.59|4.79|6.56|4.76|0
1712583300000|2024-04-08 13:35:00|6.6|4.8|6.64|4.84|6.65|4.85|6.6|4.8|0
1712583600000|2024-04-08 13:40:00|6.65|4.85|6.61|4.81|6.66|4.86|6.6|4.8|0
1712583900000|2024-04-08 13:45:00|6.6|4.8|6.61|4.81|6.61|4.81|6.58|4.78|0
1712584200000|2024-04-08 13:50:00|6.6|4.8|6.61|4.81|6.63|4.83|6.59|4.79|0
1712584500000|2024-04-08 13:55:00|6.6|4.8|6.6|4.8|6.61|4.81|6.58|4.78|0
1712584800000|2024-04-08 14:00:00|6.61|4.81|6.63|4.83|6.64|4.84|6.6|4.8|0
1712585100000|2024-04-08 14:05:00|6.62|4.82|6.5|4.7|6.63|4.83|6.48|4.68|0
1712585400000|2024-04-08 14:10:00|6.49|4.69|6.49|4.69|6.51|4.71|6.47|4.67|0
1712585700000|2024-04-08 14:15:00|6.48|4.68|6.49|4.69|6.5|4.7|6.47|4.67|0
1712586000000|2024-04-08 14:20:00|6.48|4.68|6.52|4.72|6.53|4.73|6.47|4.67|0
1712586300000|2024-04-08 14:25:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1712586600000|2024-04-08 14:30:00|6.48|4.68|6.47|4.67|6.48|4.68|6.44|4.64|0
1712586900000|2024-04-08 14:35:00|6.46|4.66|6.54|4.74|6.59|4.79|6.46|4.66|0
1712587200000|2024-04-08 14:40:00|6.53|4.73|6.55|4.75|6.56|4.76|6.53|4.73|0
1712587500000|2024-04-08 14:45:00|6.54|4.74|6.53|4.73|6.55|4.75|6.53|4.73|0
1712587800000|2024-04-08 14:50:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1712588100000|2024-04-08 14:55:00|6.52|4.72|6.52|4.72|6.54|4.74|6.52|4.72|0
1712588400000|2024-04-08 15:00:00|6.51|4.71|6.54|4.74|6.57|4.77|6.51|4.71|0
1712588700000|2024-04-08 15:05:00|6.53|4.73|6.54|4.74|6.55|4.75|6.53|4.73|0
1712589000000|2024-04-08 15:10:00|6.53|4.73|6.47|4.67|6.53|4.73|6.39|4.59|0
1712589300000|2024-04-08 15:15:00|6.48|4.68|6.48|4.68|6.49|4.69|6.47|4.67|0
1712589600000|2024-04-08 15:20:00|6.49|4.69|6.46|4.66|6.49|4.69|6.46|4.66|0
1712589900000|2024-04-08 15:25:00|6.47|4.67|6.49|4.69|6.5|4.7|6.46|4.66|0
1712590200000|2024-04-08 15:30:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1712590500000|2024-04-08 15:35:00|6.51|4.71|6.52|4.72|6.55|4.75|6.51|4.71|0
1712590800000|2024-04-08 15:40:00|6.53|4.73|6.52|4.72|6.54|4.74|6.51|4.71|0
1712591100000|2024-04-08 15:45:00|6.53|4.73|6.54|4.74|6.57|4.77|6.53|4.73|0
1712591400000|2024-04-08 15:50:00|6.55|4.75|6.37|4.57|6.55|4.75|6.36|4.56|0
1712591700000|2024-04-08 15:55:00|6.38|4.58|6.37|4.57|6.4|4.6|6.36|4.56|0
1712592000000|2024-04-08 16:00:00|6.38|4.58|6.39|4.59|6.4|4.6|6.37|4.57|0
1712592300000|2024-04-08 16:05:00|6.38|4.58|6.38|4.58|6.39|4.59|6.36|4.56|0
1712592600000|2024-04-08 16:10:00|6.39|4.59|6.4|4.6|6.42|4.62|6.38|4.58|0
1712592900000|2024-04-08 16:15:00|6.41|4.61|6.39|4.59|6.41|4.61|6.38|4.58|0
1712593200000|2024-04-08 16:20:00|6.4|4.6|6.36|4.56|6.43|4.63|6.35|4.55|0
1712593500000|2024-04-08 16:25:00|6.35|4.55|6.32|4.52|6.35|4.55|6.31|4.51|0
1712593800000|2024-04-08 16:30:00|6.33|4.53|6.3|4.5|6.33|4.53|6.3|4.5|0
1712594100000|2024-04-08 16:35:00|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1712594400000|2024-04-08 16:40:00|6.3|4.5|6.28|4.48|6.31|4.51|6.28|4.48|0
1712594700000|2024-04-08 16:45:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1712595000000|2024-04-08 16:50:00|6.28|4.48|6.35|4.55|6.4|4.6|6.28|4.48|0
1712595300000|2024-04-08 16:55:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1712595600000|2024-04-08 17:00:00|6.33|4.53|6.34|4.54|6.34|4.54|6.32|4.52|0
1712595900000|2024-04-08 17:05:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1712596200000|2024-04-08 17:10:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1712596500000|2024-04-08 17:15:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1712596800000|2024-04-08 17:20:00|6.36|4.56|6.34|4.54|6.36|4.56|6.34|4.54|0
1712597100000|2024-04-08 17:25:00|6.35|4.55|6.33|4.53|6.35|4.55|6.33|4.53|0
1712597400000|2024-04-08 17:30:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1712597700000|2024-04-08 17:35:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1712598000000|2024-04-08 17:40:00|6.34|4.54|6.36|4.56|6.37|4.57|6.34|4.54|0
1712598300000|2024-04-08 17:45:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1712598600000|2024-04-08 17:50:00|6.37|4.57|6.35|4.55|6.37|4.57|6.35|4.55|0
1712598900000|2024-04-08 17:55:00|6.34|4.54|6.33|4.53|6.34|4.54|6.32|4.52|0
1712599200000|2024-04-08 18:00:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1712599500000|2024-04-08 18:05:00|6.35|4.55|6.32|4.52|6.35|4.55|6.32|4.52|0
1712599800000|2024-04-08 18:10:00|6.31|4.51|6.38|4.58|6.39|4.59|6.31|4.51|0
1712600100000|2024-04-08 18:15:00|6.37|4.57|6.38|4.58|6.39|4.59|6.37|4.57|0
1712600400000|2024-04-08 18:20:00|6.39|4.59|6.4|4.6|6.41|4.61|6.38|4.58|0
1712600700000|2024-04-08 18:25:00|6.39|4.59|6.39|4.59|6.39|4.59|6.37|4.57|0
1712601000000|2024-04-08 18:30:00|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1712601300000|2024-04-08 18:35:00|6.41|4.61|6.41|4.61|6.42|4.62|6.4|4.6|0
1712601600000|2024-04-08 18:40:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1712601900000|2024-04-08 18:45:00|6.42|4.62|6.4|4.6|6.43|4.63|6.4|4.6|0
1712602200000|2024-04-08 18:50:00|6.41|4.61|6.34|4.54|6.41|4.61|6.34|4.54|0
1712602500000|2024-04-08 18:55:00|6.33|4.53|6.32|4.52|6.34|4.54|6.32|4.52|0
1712602800000|2024-04-08 19:00:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1712603100000|2024-04-08 19:05:00|6.34|4.54|6.33|4.53|6.36|4.56|6.33|4.53|0
1712603400000|2024-04-08 19:10:00|6.34|4.54|6.29|4.49|6.34|4.54|6.28|4.48|0
1712603700000|2024-04-08 19:15:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1712604000000|2024-04-08 19:20:00|6.28|4.48|6.3|4.5|6.31|4.51|6.28|4.48|0
1712604300000|2024-04-08 19:25:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1712604600000|2024-04-08 19:30:00|6.27|4.47|6.25|4.45|6.27|4.47|6.25|4.45|0
1712604900000|2024-04-08 19:35:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1712605200000|2024-04-08 19:40:00|6.3|4.5|6.32|4.52|6.33|4.53|6.29|4.49|0
1712605500000|2024-04-08 19:45:00|6.33|4.53|6.3|4.5|6.33|4.53|6.3|4.5|0
1712605800000|2024-04-08 19:50:00|6.31|4.51|6.33|4.53|6.34|4.54|6.31|4.51|0
1712606100000|2024-04-08 19:55:00|6.34|4.54|6.32|4.52|6.35|4.55|6.32|4.52|0
1712606400000|2024-04-08 20:00:00|6.31|4.51|6.3|4.5|6.31|4.51|6.29|4.49|0
1712606700000|2024-04-08 20:05:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1712607000000|2024-04-08 20:10:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1712607300000|2024-04-08 20:15:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1712607600000|2024-04-08 20:20:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1712608800000|2024-04-08 20:40:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712609100000|2024-04-08 20:45:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1712609400000|2024-04-08 20:50:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712609700000|2024-04-08 20:55:00|6.4|4.4|6.39|4.39|6.4|4.4|6.39|4.39|0
1712610000000|2024-04-08 21:00:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1712610300000|2024-04-08 21:05:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712611800000|2024-04-08 21:30:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1712612700000|2024-04-08 21:45:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712613600000|2024-04-08 22:00:00|6.38|4.38|6.38|4.38|6.38|4.38|6.37|4.37|0
1712613900000|2024-04-08 22:05:00|6.39|4.39|6.39|4.39|6.39|4.39|6.38|4.38|0
1712614200000|2024-04-08 22:10:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712614500000|2024-04-08 22:15:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712614800000|2024-04-08 22:20:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712615700000|2024-04-08 22:35:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712616000000|2024-04-08 22:40:00|6.39|4.39|6.39|4.39|6.39|4.39|6.38|4.38|0
1712616300000|2024-04-08 22:45:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712618100000|2024-04-08 23:15:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712618400000|2024-04-08 23:20:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712619000000|2024-04-08 23:30:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1712619300000|2024-04-08 23:35:00|6.38|4.38|6.38|4.38|6.38|4.38|6.38|4.38|0
1712619600000|2024-04-08 23:40:00|6.39|4.39|6.39|4.39|6.39|4.39|6.38|4.38|0
1712619900000|2024-04-08 23:45:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712620200000|2024-04-08 23:50:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712620500000|2024-04-08 23:55:00|6.4|4.4|6.39|4.39|6.4|4.4|6.39|4.39|0
1712620800000|2024-04-09 00:00:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1712621100000|2024-04-09 00:05:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1712621400000|2024-04-09 00:10:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1712621700000|2024-04-09 00:15:00|6.29|4.49|6.56|4.76|6.56|4.76|6.29|4.49|0
1712622000000|2024-04-09 00:20:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712622300000|2024-04-09 00:25:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1712622600000|2024-04-09 00:30:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712622900000|2024-04-09 00:35:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1712623200000|2024-04-09 00:40:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1712623500000|2024-04-09 00:45:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712623800000|2024-04-09 00:50:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1712624400000|2024-04-09 01:00:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1712624700000|2024-04-09 01:05:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1712625000000|2024-04-09 01:10:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1712625300000|2024-04-09 01:15:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1712625600000|2024-04-09 01:20:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712625900000|2024-04-09 01:25:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712626200000|2024-04-09 01:30:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1712626500000|2024-04-09 01:35:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712626800000|2024-04-09 01:40:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712627700000|2024-04-09 01:55:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1712628000000|2024-04-09 02:00:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1712628300000|2024-04-09 02:05:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1712628600000|2024-04-09 02:10:00|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1712628900000|2024-04-09 02:15:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1712629800000|2024-04-09 02:30:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1712631300000|2024-04-09 02:55:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1712632200000|2024-04-09 03:10:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1712632500000|2024-04-09 03:15:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1712632800000|2024-04-09 03:20:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1712633400000|2024-04-09 03:30:00|6.55|4.75|6.55|4.75|6.55|4.75|6.54|4.74|0
1712633700000|2024-04-09 03:35:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1712634300000|2024-04-09 03:45:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1712635800000|2024-04-09 04:10:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712636100000|2024-04-09 04:15:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1712637000000|2024-04-09 04:30:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1712638200000|2024-04-09 04:50:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712638500000|2024-04-09 04:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712638800000|2024-04-09 05:00:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712639100000|2024-04-09 05:05:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1712639700000|2024-04-09 05:15:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712640600000|2024-04-09 05:30:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1712640900000|2024-04-09 05:35:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712641500000|2024-04-09 05:45:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712641800000|2024-04-09 05:50:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1712642400000|2024-04-09 06:00:00|6.53|4.73|6.54|4.74|6.55|4.75|6.53|4.73|0
1712643000000|2024-04-09 06:10:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712643900000|2024-04-09 06:25:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712644200000|2024-04-09 06:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712644500000|2024-04-09 06:35:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1712645100000|2024-04-09 06:45:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712645700000|2024-04-09 06:55:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1712646000000|2024-04-09 07:00:00|6.55|4.75|6.55|4.75|6.55|4.75|6.54|4.74|0
1712646600000|2024-04-09 07:10:00|6.56|4.76|6.55|4.75|6.56|4.76|6.54|4.74|0
1712646900000|2024-04-09 07:15:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1712647200000|2024-04-09 07:20:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712647500000|2024-04-09 07:25:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1712648100000|2024-04-09 07:35:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712648400000|2024-04-09 07:40:00|6.55|4.75|6.57|4.77|6.57|4.77|6.55|4.75|0
1712648700000|2024-04-09 07:45:00|6.58|4.78|6.56|4.76|6.58|4.78|6.56|4.76|0
1712649000000|2024-04-09 07:50:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1712649300000|2024-04-09 07:55:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1712649600000|2024-04-09 08:00:00|6.58|4.78|6.57|4.77|6.59|4.79|6.56|4.76|0
1712649900000|2024-04-09 08:05:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1712650200000|2024-04-09 08:10:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1712650500000|2024-04-09 08:15:00|6.58|4.78|6.56|4.76|6.58|4.78|6.56|4.76|0
1712650800000|2024-04-09 08:20:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712651100000|2024-04-09 08:25:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712651400000|2024-04-09 08:30:00|6.56|4.76|6.57|4.77|6.57|4.77|6.55|4.75|0
1712651700000|2024-04-09 08:35:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1712652000000|2024-04-09 08:40:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1712652300000|2024-04-09 08:45:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1712652600000|2024-04-09 08:50:00|6.57|4.77|6.55|4.75|6.57|4.77|6.55|4.75|0
1712653200000|2024-04-09 09:00:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1712653500000|2024-04-09 09:05:00|6.54|4.74|6.56|4.76|6.56|4.76|6.54|4.74|0
1712653800000|2024-04-09 09:10:00|6.55|4.75|6.55|4.75|6.56|4.76|6.54|4.74|0
1712654100000|2024-04-09 09:15:00|6.54|4.74|6.53|4.73|6.55|4.75|6.53|4.73|0
1712654400000|2024-04-09 09:20:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712654700000|2024-04-09 09:25:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712655000000|2024-04-09 09:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712655300000|2024-04-09 09:35:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1712655600000|2024-04-09 09:40:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1712655900000|2024-04-09 09:45:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1712656200000|2024-04-09 09:50:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1712656500000|2024-04-09 09:55:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1712656800000|2024-04-09 10:00:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1712657100000|2024-04-09 10:05:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1712657400000|2024-04-09 10:10:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1712657700000|2024-04-09 10:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1712658000000|2024-04-09 10:20:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1712658300000|2024-04-09 10:25:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1712658600000|2024-04-09 10:30:00|6.55|4.75|6.56|4.76|6.58|4.78|6.55|4.75|0
1712658900000|2024-04-09 10:35:00|6.57|4.77|6.6|4.8|6.6|4.8|6.57|4.77|0
1712659200000|2024-04-09 10:40:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1712659500000|2024-04-09 10:45:00|6.6|4.8|6.58|4.78|6.6|4.8|6.58|4.78|0
1712659800000|2024-04-09 10:50:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1712660100000|2024-04-09 10:55:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1712660400000|2024-04-09 11:00:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1712660700000|2024-04-09 11:05:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1712661000000|2024-04-09 11:10:00|6.53|4.73|6.51|4.71|6.54|4.74|6.51|4.71|0
1712661300000|2024-04-09 11:15:00|6.5|4.7|6.52|4.72|6.53|4.73|6.5|4.7|0
1712661600000|2024-04-09 11:20:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1712661900000|2024-04-09 11:25:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1712662200000|2024-04-09 11:30:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1712662500000|2024-04-09 11:35:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1712662800000|2024-04-09 11:40:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1712663100000|2024-04-09 11:45:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1712663400000|2024-04-09 11:50:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1712663700000|2024-04-09 11:55:00|6.5|4.7|6.49|4.69|6.51|4.71|6.48|4.68|0
1712664000000|2024-04-09 12:00:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1712664300000|2024-04-09 12:05:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1712664600000|2024-04-09 12:10:00|6.47|4.67|6.44|4.64|6.48|4.68|6.43|4.63|0
1712665200000|2024-04-09 12:20:00|6.45|4.65|6.45|4.65|6.47|4.67|6.45|4.65|0
1712665500000|2024-04-09 12:25:00|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1712665800000|2024-04-09 12:30:00|6.47|4.67|6.45|4.65|6.47|4.67|6.45|4.65|0
1712666100000|2024-04-09 12:35:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1712666400000|2024-04-09 12:40:00|6.44|4.64|6.51|4.71|6.56|4.76|6.44|4.64|0
1712666700000|2024-04-09 12:45:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1712667000000|2024-04-09 12:50:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1712667300000|2024-04-09 12:55:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1712667600000|2024-04-09 13:00:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1712667900000|2024-04-09 13:05:00|6.51|4.71|6.53|4.73|6.53|4.73|6.51|4.71|0
1712668200000|2024-04-09 13:10:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1712668500000|2024-04-09 13:15:00|6.5|4.7|6.49|4.69|6.5|4.7|6.47|4.67|0
1712668800000|2024-04-09 13:20:00|6.48|4.68|6.48|4.68|6.49|4.69|6.47|4.67|0
1712669100000|2024-04-09 13:25:00|6.47|4.67|6.47|4.67|6.49|4.69|6.47|4.67|0
1712669400000|2024-04-09 13:30:00|6.48|4.68|6.5|4.7|6.51|4.71|6.46|4.66|0
1712669700000|2024-04-09 13:35:00|6.51|4.71|6.49|4.69|6.52|4.72|6.47|4.67|0
1712670000000|2024-04-09 13:40:00|6.48|4.68|6.52|4.72|6.53|4.73|6.48|4.68|0
1712670300000|2024-04-09 13:45:00|6.51|4.71|6.58|4.78|6.58|4.78|6.51|4.71|0
1712670600000|2024-04-09 13:50:00|6.59|4.79|6.59|4.79|6.6|4.8|6.57|4.77|0
1712670900000|2024-04-09 13:55:00|6.58|4.78|6.52|4.72|6.6|4.8|6.47|4.67|0
1712671200000|2024-04-09 14:00:00|6.51|4.71|6.52|4.72|6.53|4.73|6.5|4.7|0
1712671500000|2024-04-09 14:05:00|6.51|4.71|6.52|4.72|6.53|4.73|6.51|4.71|0
1712671800000|2024-04-09 14:10:00|6.53|4.73|6.51|4.71|6.54|4.74|6.51|4.71|0
1712672100000|2024-04-09 14:15:00|6.5|4.7|6.51|4.71|6.52|4.72|6.49|4.69|0
1712672400000|2024-04-09 14:20:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1712672700000|2024-04-09 14:25:00|6.52|4.72|6.62|4.82|6.62|4.82|6.51|4.71|0
1712673000000|2024-04-09 14:30:00|6.63|4.83|6.52|4.72|6.69|4.89|6.38|4.58|0
1712673300000|2024-04-09 14:35:00|6.51|4.71|6.59|4.79|6.59|4.79|6.51|4.71|0
1712673600000|2024-04-09 14:40:00|6.58|4.78|6.66|4.86|6.69|4.89|6.57|4.77|0
1712673900000|2024-04-09 14:45:00|6.65|4.85|6.68|4.88|6.69|4.89|6.62|4.82|0
1712674200000|2024-04-09 14:50:00|6.67|4.87|6.52|4.72|6.69|4.89|6.39|4.59|0
1712674500000|2024-04-09 14:55:00|6.57|4.77|6.49|4.69|6.57|4.77|6.49|4.69|0
1712674800000|2024-04-09 15:00:00|6.5|4.7|6.59|4.79|6.68|4.88|6.48|4.68|0
1712675100000|2024-04-09 15:05:00|6.58|4.78|6.54|4.74|6.59|4.79|6.54|4.74|0
1712675400000|2024-04-09 15:10:00|6.55|4.75|6.57|4.77|6.58|4.78|6.55|4.75|0
1712675700000|2024-04-09 15:15:00|6.56|4.76|6.51|4.71|6.56|4.76|6.5|4.7|0
1712676000000|2024-04-09 15:20:00|6.52|4.72|6.52|4.72|6.54|4.74|6.52|4.72|0
1712676300000|2024-04-09 15:25:00|6.53|4.73|6.56|4.76|6.58|4.78|6.52|4.72|0
1712676600000|2024-04-09 15:30:00|6.55|4.75|6.57|4.77|6.57|4.77|6.54|4.74|0
1712676900000|2024-04-09 15:35:00|6.56|4.76|6.56|4.76|6.58|4.78|6.54|4.74|0
1712677200000|2024-04-09 15:40:00|6.57|4.77|6.5|4.7|6.57|4.77|6.49|4.69|0
1712677500000|2024-04-09 15:45:00|6.51|4.71|6.5|4.7|6.55|4.75|6.49|4.69|0
1712677800000|2024-04-09 15:50:00|6.51|4.71|6.5|4.7|6.53|4.73|6.5|4.7|0
1712678100000|2024-04-09 15:55:00|6.49|4.69|6.51|4.71|6.51|4.71|6.49|4.69|0
1712678400000|2024-04-09 16:00:00|6.5|4.7|6.49|4.69|6.51|4.71|6.47|4.67|0
1712678700000|2024-04-09 16:05:00|6.5|4.7|6.48|4.68|6.51|4.71|6.48|4.68|0
1712679000000|2024-04-09 16:10:00|6.49|4.69|6.46|4.66|6.49|4.69|6.45|4.65|0
1712679300000|2024-04-09 16:15:00|6.47|4.67|6.47|4.67|6.47|4.67|6.46|4.66|0
1712679600000|2024-04-09 16:20:00|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1712679900000|2024-04-09 16:25:00|6.47|4.67|6.49|4.69|6.53|4.73|6.45|4.65|0
1712680200000|2024-04-09 16:30:00|6.48|4.68|6.45|4.65|6.49|4.69|6.45|4.65|0
1712680500000|2024-04-09 16:35:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1712680800000|2024-04-09 16:40:00|6.45|4.65|6.48|4.68|6.53|4.73|6.45|4.65|0
1712681100000|2024-04-09 16:45:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1712681400000|2024-04-09 16:50:00|6.48|4.68|6.54|4.74|6.55|4.75|6.48|4.68|0
1712681700000|2024-04-09 16:55:00|6.55|4.75|6.46|4.66|6.55|4.75|6.41|4.61|0
1712682000000|2024-04-09 17:00:00|6.47|4.67|6.43|4.63|6.47|4.67|6.43|4.63|0
1712682300000|2024-04-09 17:05:00|6.44|4.64|6.43|4.63|6.49|4.69|6.41|4.61|0
1712682600000|2024-04-09 17:10:00|6.44|4.64|6.44|4.64|6.45|4.65|6.43|4.63|0
1712682900000|2024-04-09 17:15:00|6.45|4.65|6.44|4.64|6.46|4.66|6.44|4.64|0
1712683200000|2024-04-09 17:20:00|6.45|4.65|6.45|4.65|6.45|4.65|6.41|4.61|0
1712683500000|2024-04-09 17:25:00|6.44|4.64|6.45|4.65|6.46|4.66|6.44|4.64|0
1712683800000|2024-04-09 17:30:00|6.44|4.64|6.45|4.65|6.46|4.66|6.43|4.63|0
1712684100000|2024-04-09 17:35:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1712684400000|2024-04-09 17:40:00|6.42|4.62|6.46|4.66|6.47|4.67|6.41|4.61|0
1712684700000|2024-04-09 17:45:00|6.47|4.67|6.47|4.67|6.48|4.68|6.45|4.65|0
1712685000000|2024-04-09 17:50:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1712685300000|2024-04-09 17:55:00|6.47|4.67|6.48|4.68|6.48|4.68|6.46|4.66|0
1712685600000|2024-04-09 18:00:00|6.49|4.69|6.49|4.69|6.51|4.71|6.48|4.68|0
1712685900000|2024-04-09 18:05:00|6.48|4.68|6.46|4.66|6.49|4.69|6.46|4.66|0
1712686200000|2024-04-09 18:10:00|6.45|4.65|6.47|4.67|6.48|4.68|6.45|4.65|0
1712686500000|2024-04-09 18:15:00|6.46|4.66|6.45|4.65|6.48|4.68|6.45|4.65|0
1712686800000|2024-04-09 18:20:00|6.46|4.66|6.48|4.68|6.48|4.68|6.44|4.64|0
1712687100000|2024-04-09 18:25:00|6.47|4.67|6.48|4.68|6.49|4.69|6.46|4.66|0
1712687400000|2024-04-09 18:30:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1712687700000|2024-04-09 18:35:00|6.5|4.7|6.49|4.69|6.5|4.7|6.46|4.66|0
1712688000000|2024-04-09 18:40:00|6.5|4.7|6.49|4.69|6.5|4.7|6.48|4.68|0
1712688300000|2024-04-09 18:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.48|4.68|0
1712688600000|2024-04-09 18:50:00|6.51|4.71|6.48|4.68|6.51|4.71|6.47|4.67|0
1712688900000|2024-04-09 18:55:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1712689200000|2024-04-09 19:00:00|6.5|4.7|6.5|4.7|6.52|4.72|6.5|4.7|0
1712689500000|2024-04-09 19:05:00|6.51|4.71|6.53|4.73|6.54|4.74|6.5|4.7|0
1712689800000|2024-04-09 19:10:00|6.54|4.74|6.52|4.72|6.55|4.75|6.51|4.71|0
1712690100000|2024-04-09 19:15:00|6.51|4.71|6.47|4.67|6.51|4.71|6.47|4.67|0
1712690400000|2024-04-09 19:20:00|6.46|4.66|6.43|4.63|6.47|4.67|6.42|4.62|0
1712690700000|2024-04-09 19:25:00|6.42|4.62|6.34|4.54|6.43|4.63|6.34|4.54|0
1712691000000|2024-04-09 19:30:00|6.35|4.55|6.35|4.55|6.36|4.56|6.31|4.51|0
1712691300000|2024-04-09 19:35:00|6.34|4.54|6.39|4.59|6.39|4.59|6.33|4.53|0
1712691600000|2024-04-09 19:40:00|6.38|4.58|6.38|4.58|6.42|4.62|6.37|4.57|0
1712691900000|2024-04-09 19:45:00|6.37|4.57|6.38|4.58|6.4|4.6|6.37|4.57|0
1712692200000|2024-04-09 19:50:00|6.39|4.59|6.36|4.56|6.4|4.6|6.36|4.56|0
1712692500000|2024-04-09 19:55:00|6.35|4.55|6.28|4.48|6.35|4.55|6.27|4.47|0
1712692800000|2024-04-09 20:00:00|6.26|4.46|6.22|4.42|6.26|4.46|6.2|4.4|0
1712693100000|2024-04-09 20:05:00|6.23|4.43|6.45|4.65|6.58|4.78|6.23|4.43|0
1712693400000|2024-04-09 20:10:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1712693700000|2024-04-09 20:15:00|6.55|4.55|6.55|4.55|6.55|4.55|6.55|4.55|0
1712694000000|2024-04-09 20:20:00|6.54|4.54|6.55|4.55|6.55|4.55|6.54|4.54|0
1712694300000|2024-04-09 20:25:00|6.56|4.56|6.55|4.55|6.56|4.56|6.55|4.55|0
1712694900000|2024-04-09 20:35:00|6.54|4.54|6.54|4.54|6.55|4.55|6.54|4.54|0
1712695200000|2024-04-09 20:40:00|6.55|4.55|6.55|4.55|6.55|4.55|6.55|4.55|0
1712695500000|2024-04-09 20:45:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1712695800000|2024-04-09 20:50:00|6.55|4.55|6.56|4.56|6.56|4.56|6.55|4.55|0
1712696100000|2024-04-09 20:55:00|6.55|4.55|6.56|4.56|6.57|4.57|6.55|4.55|0
1712697300000|2024-04-09 21:15:00|6.55|4.55|6.55|4.55|6.56|4.56|6.55|4.55|0
1712697600000|2024-04-09 21:20:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1712697900000|2024-04-09 21:25:00|6.57|4.57|6.56|4.56|6.57|4.57|6.56|4.56|0
1712698500000|2024-04-09 21:35:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1712698800000|2024-04-09 21:40:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1712700000000|2024-04-09 22:00:00|6.55|4.55|6.57|4.57|6.57|4.57|6.55|4.55|0
1712700300000|2024-04-09 22:05:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1712700600000|2024-04-09 22:10:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1712700900000|2024-04-09 22:15:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1712701200000|2024-04-09 22:20:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1712701500000|2024-04-09 22:25:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1712701800000|2024-04-09 22:30:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1712702100000|2024-04-09 22:35:00|6.57|4.57|6.57|4.57|6.57|4.57|6.56|4.56|0
1712702400000|2024-04-09 22:40:00|6.58|4.58|6.58|4.58|6.58|4.58|6.57|4.57|0
1712702700000|2024-04-09 22:45:00|6.57|4.57|6.57|4.57|6.58|4.58|6.57|4.57|0
1712703600000|2024-04-09 23:00:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1712704200000|2024-04-09 23:10:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1712704500000|2024-04-09 23:15:00|6.57|4.57|6.57|4.57|6.57|4.57|6.56|4.56|0
1712705700000|2024-04-09 23:35:00|6.56|4.56|6.56|4.56|6.57|4.57|6.56|4.56|0
1712706000000|2024-04-09 23:40:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1712707200000|2024-04-10 00:00:00|6.58|4.58|6.56|4.56|6.58|4.58|6.56|4.56|0
1712707500000|2024-04-10 00:05:00|6.57|4.57|6.56|4.56|6.57|4.57|6.56|4.56|0
1712708100000|2024-04-10 00:15:00|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1712708400000|2024-04-10 00:20:00|6.45|4.65|6.46|4.66|6.46|4.66|6.45|4.65|0
1712708700000|2024-04-10 00:25:00|6.45|4.65|6.46|4.66|6.46|4.66|6.45|4.65|0
1712709000000|2024-04-10 00:30:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712710200000|2024-04-10 00:50:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1712712000000|2024-04-10 01:20:00|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1712712300000|2024-04-10 01:25:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1712712600000|2024-04-10 01:30:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1712712900000|2024-04-10 01:35:00|6.47|4.67|6.47|4.67|6.47|4.67|6.46|4.66|0
1712713200000|2024-04-10 01:40:00|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1712713800000|2024-04-10 01:50:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712714100000|2024-04-10 01:55:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1712714400000|2024-04-10 02:00:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1712715000000|2024-04-10 02:10:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1712715300000|2024-04-10 02:15:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1712715900000|2024-04-10 02:25:00|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1712716200000|2024-04-10 02:30:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1712716500000|2024-04-10 02:35:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1712716800000|2024-04-10 02:40:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1712717100000|2024-04-10 02:45:00|6.44|4.64|6.47|4.67|6.47|4.67|6.44|4.64|0
1712717400000|2024-04-10 02:50:00|6.53|4.73|6.57|4.77|6.58|4.78|6.53|4.73|0
1712717700000|2024-04-10 02:55:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1712719200000|2024-04-10 03:20:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1712719500000|2024-04-10 03:25:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1712719800000|2024-04-10 03:30:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1712720100000|2024-04-10 03:35:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1712721600000|2024-04-10 04:00:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1712721900000|2024-04-10 04:05:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1712723700000|2024-04-10 04:35:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712724300000|2024-04-10 04:45:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1712725500000|2024-04-10 05:05:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1712725800000|2024-04-10 05:10:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1712726100000|2024-04-10 05:15:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1712726400000|2024-04-10 05:20:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1712726700000|2024-04-10 05:25:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1712727000000|2024-04-10 05:30:00|6.55|4.75|6.55|4.75|6.55|4.75|6.54|4.74|0
1712727600000|2024-04-10 05:40:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1712727900000|2024-04-10 05:45:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1712728200000|2024-04-10 05:50:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1712728500000|2024-04-10 05:55:00|6.58|4.78|6.58|4.78|6.58|4.78|6.57|4.77|0
1712728800000|2024-04-10 06:00:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1712729100000|2024-04-10 06:05:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1712729400000|2024-04-10 06:10:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1712729700000|2024-04-10 06:15:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1712730000000|2024-04-10 06:20:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1712730300000|2024-04-10 06:25:00|6.55|4.75|6.53|4.73|6.56|4.76|6.53|4.73|0
1712730600000|2024-04-10 06:30:00|6.52|4.72|6.54|4.74|6.54|4.74|6.52|4.72|0
1712730900000|2024-04-10 06:35:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712731200000|2024-04-10 06:40:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1712732100000|2024-04-10 06:55:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1712732400000|2024-04-10 07:00:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1712732700000|2024-04-10 07:05:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1712733000000|2024-04-10 07:10:00|6.52|4.72|6.53|4.73|6.54|4.74|6.52|4.72|0
1712733300000|2024-04-10 07:15:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712733600000|2024-04-10 07:20:00|6.52|4.72|6.54|4.74|6.54|4.74|6.52|4.72|0
1712733900000|2024-04-10 07:25:00|6.53|4.73|6.51|4.71|6.54|4.74|6.51|4.71|0
1712734200000|2024-04-10 07:30:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1712734500000|2024-04-10 07:35:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1712734800000|2024-04-10 07:40:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1712735100000|2024-04-10 07:45:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1712735400000|2024-04-10 07:50:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1712735700000|2024-04-10 07:55:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1712736000000|2024-04-10 08:00:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1712736300000|2024-04-10 08:05:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1712736600000|2024-04-10 08:10:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1712736900000|2024-04-10 08:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1712737200000|2024-04-10 08:20:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712737500000|2024-04-10 08:25:00|6.52|4.72|6.19|4.39|6.52|4.72|6.18|4.38|0
1712737800000|2024-04-10 08:30:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1712738100000|2024-04-10 08:35:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1712738400000|2024-04-10 08:40:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1712738700000|2024-04-10 08:45:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1712739000000|2024-04-10 08:50:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1712739300000|2024-04-10 08:55:00|6.16|4.36|6.16|4.36|6.17|4.37|6.15|4.35|0
1712739600000|2024-04-10 09:00:00|6.15|4.35|6.19|4.39|6.19|4.39|6.15|4.35|0
1712739900000|2024-04-10 09:05:00|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1712740200000|2024-04-10 09:10:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1712740500000|2024-04-10 09:15:00|6.17|4.37|6.18|4.38|6.19|4.39|6.17|4.37|0
1712741100000|2024-04-10 09:25:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1712741400000|2024-04-10 09:30:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1712741700000|2024-04-10 09:35:00|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1712742600000|2024-04-10 09:50:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1712742900000|2024-04-10 09:55:00|6.21|4.41|6.21|4.41|6.21|4.41|6.2|4.4|0
1712743200000|2024-04-10 10:00:00|6.23|4.43|6.21|4.41|6.23|4.43|6.2|4.4|0
1712743500000|2024-04-10 10:05:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1712743800000|2024-04-10 10:10:00|6.2|4.4|6.2|4.4|6.21|4.41|6.2|4.4|0
1712744100000|2024-04-10 10:15:00|6.21|4.41|6.21|4.41|6.21|4.41|6.2|4.4|0
1712744400000|2024-04-10 10:20:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1712744700000|2024-04-10 10:25:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1712745000000|2024-04-10 10:30:00|6.22|4.42|6.2|4.4|6.22|4.42|6.2|4.4|0
1712745300000|2024-04-10 10:35:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1712745600000|2024-04-10 10:40:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1712745900000|2024-04-10 10:45:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1712746200000|2024-04-10 10:50:00|6.19|4.39|6.18|4.38|6.2|4.4|6.18|4.38|0
1712746800000|2024-04-10 11:00:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1712747100000|2024-04-10 11:05:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1712747400000|2024-04-10 11:10:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712747700000|2024-04-10 11:15:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712748000000|2024-04-10 11:20:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1712748300000|2024-04-10 11:25:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1712748600000|2024-04-10 11:30:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1712748900000|2024-04-10 11:35:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1712749200000|2024-04-10 11:40:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1712749800000|2024-04-10 11:50:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1712750100000|2024-04-10 11:55:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1712750400000|2024-04-10 12:00:00|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1712750700000|2024-04-10 12:05:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1712751000000|2024-04-10 12:10:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1712751300000|2024-04-10 12:15:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1712751600000|2024-04-10 12:20:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1712751900000|2024-04-10 12:25:00|6.17|4.37|6.1|4.3|6.17|4.37|6.08|4.28|0
1712752200000|2024-04-10 12:30:00|6.12|4.32|6.07|4.27|6.61|4.81|5.89|4.09|0
1712752500000|2024-04-10 12:35:00|6.06|4.26|6.15|4.35|6.18|4.38|6.01|4.21|0
1712752800000|2024-04-10 12:40:00|6.16|4.36|6.23|4.43|6.27|4.47|6.16|4.36|0
1712753100000|2024-04-10 12:45:00|6.22|4.42|6.15|4.35|6.22|4.42|6.13|4.33|0
1712753400000|2024-04-10 12:50:00|6.16|4.36|6.09|4.29|6.16|4.36|6.06|4.26|0
1712753700000|2024-04-10 12:55:00|6.1|4.3|6.17|4.37|6.19|4.39|6.09|4.29|0
1712754000000|2024-04-10 13:00:00|6.18|4.38|6.21|4.41|6.24|4.44|6.17|4.37|0
1712754300000|2024-04-10 13:05:00|6.22|4.42|6.23|4.43|6.25|4.45|6.2|4.4|0
1712754600000|2024-04-10 13:10:00|6.12|4.32|6.22|4.42|6.23|4.43|6.12|4.32|0
1712754900000|2024-04-10 13:15:00|6.21|4.41|6.14|4.34|6.21|4.41|6.12|4.32|0
1712755200000|2024-04-10 13:20:00|6.15|4.35|6.12|4.32|6.17|4.37|6.1|4.3|0
1712755500000|2024-04-10 13:25:00|6.13|4.33|6.09|4.29|6.14|4.34|6.07|4.27|0
1712755800000|2024-04-10 13:30:00|6.1|4.3|6.27|4.47|6.3|4.5|6.08|4.28|0
1712756100000|2024-04-10 13:35:00|6.28|4.48|6.22|4.42|6.33|4.53|6.2|4.4|0
1712756400000|2024-04-10 13:40:00|6.23|4.43|6.18|4.38|6.25|4.45|6.17|4.37|0
1712756700000|2024-04-10 13:45:00|6.19|4.39|6.25|4.45|6.27|4.47|6.15|4.35|0
1712757000000|2024-04-10 13:50:00|6.24|4.44|6.15|4.35|6.24|4.44|6.15|4.35|0
1712757300000|2024-04-10 13:55:00|6.16|4.36|6.33|4.53|6.34|4.54|6.13|4.33|0
1712757600000|2024-04-10 14:00:00|6.34|4.54|6.36|4.56|6.36|4.56|6.31|4.51|0
1712757900000|2024-04-10 14:05:00|6.35|4.55|6.25|4.45|6.35|4.55|6.24|4.44|0
1712758200000|2024-04-10 14:10:00|6.26|4.46|6.27|4.47|6.28|4.48|6.25|4.45|0
1712758500000|2024-04-10 14:15:00|6.26|4.46|6.22|4.42|6.3|4.5|6.21|4.41|0
1712758800000|2024-04-10 14:20:00|6.23|4.43|6.26|4.46|6.34|4.54|6.21|4.41|0
1712759100000|2024-04-10 14:25:00|6.25|4.45|6.26|4.46|6.26|4.46|6.23|4.43|0
1712759400000|2024-04-10 14:30:00|6.25|4.45|6.21|4.41|6.26|4.46|6.2|4.4|0
1712759700000|2024-04-10 14:35:00|6.22|4.42|6.16|4.36|6.22|4.42|6.15|4.35|0
1712760000000|2024-04-10 14:40:00|6.17|4.37|6.24|4.44|6.3|4.5|6.16|4.36|0
1712760300000|2024-04-10 14:45:00|6.23|4.43|6.25|4.45|6.27|4.47|6.22|4.42|0
1712760600000|2024-04-10 14:50:00|6.24|4.44|6.3|4.5|6.3|4.5|6.24|4.44|0
1712760900000|2024-04-10 14:55:00|6.29|4.49|6.21|4.41|6.32|4.52|6.15|4.35|0
1712761200000|2024-04-10 15:00:00|6.2|4.4|6.25|4.45|6.25|4.45|6.2|4.4|0
1712761500000|2024-04-10 15:05:00|6.24|4.44|6.23|4.43|6.26|4.46|6.22|4.42|0
1712761800000|2024-04-10 15:10:00|6.24|4.44|6.25|4.45|6.28|4.48|6.24|4.44|0
1712762100000|2024-04-10 15:15:00|6.26|4.46|6.27|4.47|6.28|4.48|6.24|4.44|0
1712762400000|2024-04-10 15:20:00|6.26|4.46|6.25|4.45|6.26|4.46|6.23|4.43|0
1712762700000|2024-04-10 15:25:00|6.24|4.44|6.21|4.41|6.25|4.45|6.21|4.41|0
1712763000000|2024-04-10 15:30:00|6.22|4.42|6.24|4.44|6.27|4.47|6.21|4.41|0
1712763300000|2024-04-10 15:35:00|6.25|4.45|6.28|4.48|6.28|4.48|6.23|4.43|0
1712763600000|2024-04-10 15:40:00|6.27|4.47|6.3|4.5|6.31|4.51|6.27|4.47|0
1712763900000|2024-04-10 15:45:00|6.31|4.51|6.3|4.5|6.31|4.51|6.28|4.48|0
1712764200000|2024-04-10 15:50:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1712764500000|2024-04-10 15:55:00|6.3|4.5|6.29|4.49|6.3|4.5|6.28|4.48|0
1712764800000|2024-04-10 16:00:00|6.28|4.48|6.27|4.47|6.31|4.51|6.26|4.46|0
1712765100000|2024-04-10 16:05:00|6.26|4.46|6.28|4.48|6.29|4.49|6.25|4.45|0
1712765400000|2024-04-10 16:10:00|6.29|4.49|6.31|4.51|6.31|4.51|6.28|4.48|0
1712765700000|2024-04-10 16:15:00|6.3|4.5|6.23|4.43|6.31|4.51|6.18|4.38|0
1712766000000|2024-04-10 16:20:00|6.22|4.42|6.22|4.42|6.24|4.44|6.22|4.42|0
1712766300000|2024-04-10 16:25:00|6.21|4.41|6.21|4.41|6.22|4.42|6.2|4.4|0
1712766600000|2024-04-10 16:30:00|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1712766900000|2024-04-10 16:35:00|6.2|4.4|6.2|4.4|6.2|4.4|6.18|4.38|0
1712767200000|2024-04-10 16:40:00|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1712767500000|2024-04-10 16:45:00|6.2|4.4|6.19|4.39|6.21|4.41|6.19|4.39|0
1712767800000|2024-04-10 16:50:00|6.2|4.4|6.17|4.37|6.2|4.4|6.17|4.37|0
1712768100000|2024-04-10 16:55:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1712768400000|2024-04-10 17:00:00|6.14|4.34|6.25|4.45|6.27|4.47|6.13|4.33|0
1712768700000|2024-04-10 17:05:00|6.26|4.46|6.3|4.5|6.3|4.5|6.26|4.46|0
1712769000000|2024-04-10 17:10:00|6.39|4.59|6.27|4.47|6.39|4.59|5.7|3.9|0
1712769300000|2024-04-10 17:15:00|6.28|4.48|6.21|4.41|6.29|4.49|6.21|4.41|0
1712769600000|2024-04-10 17:20:00|6.22|4.42|6.12|4.32|6.22|4.42|6.11|4.31|0
1712769900000|2024-04-10 17:25:00|6.13|4.33|6.19|4.39|6.19|4.39|6.1|4.3|0
1712770200000|2024-04-10 17:30:00|6.18|4.38|6.23|4.43|6.27|4.47|6.16|4.36|0
1712770500000|2024-04-10 17:35:00|6.24|4.44|6.29|4.49|6.29|4.49|6.24|4.44|0
1712770800000|2024-04-10 17:40:00|6.28|4.48|6.33|4.53|6.46|4.66|6.26|4.46|0
1712771100000|2024-04-10 17:45:00|6.32|4.52|6.29|4.49|6.33|4.53|6.29|4.49|0
1712771400000|2024-04-10 17:50:00|6.28|4.48|6.28|4.48|6.32|4.52|6.27|4.47|0
1712771700000|2024-04-10 17:55:00|6.27|4.47|6.24|4.44|6.29|4.49|6.16|4.36|0
1712772000000|2024-04-10 18:00:00|6.22|4.42|6.2|4.4|6.26|4.46|6.18|4.38|0
1712772300000|2024-04-10 18:05:00|6.21|4.41|6.21|4.41|6.25|4.45|6.2|4.4|0
1712772600000|2024-04-10 18:10:00|6.22|4.42|6.2|4.4|6.24|4.44|6.19|4.39|0
1712772900000|2024-04-10 18:15:00|6.19|4.39|6.24|4.44|6.26|4.46|6.18|4.38|0
1712773200000|2024-04-10 18:20:00|6.23|4.43|6.28|4.48|6.29|4.49|6.2|4.4|0
1712773500000|2024-04-10 18:25:00|6.27|4.47|6.28|4.48|6.28|4.48|6.24|4.44|0
1712773800000|2024-04-10 18:30:00|6.27|4.47|6.27|4.47|6.29|4.49|6.25|4.45|0
1712774100000|2024-04-10 18:35:00|6.28|4.48|6.23|4.43|6.28|4.48|6.22|4.42|0
1712774400000|2024-04-10 18:40:00|6.22|4.42|6.22|4.42|6.25|4.45|6.21|4.41|0
1712774700000|2024-04-10 18:45:00|6.21|4.41|6.22|4.42|6.24|4.44|6.21|4.41|0
1712775000000|2024-04-10 18:50:00|6.24|4.44|6.25|4.45|6.27|4.47|6.21|4.41|0
1712775300000|2024-04-10 18:55:00|6.26|4.46|6.32|4.52|6.32|4.52|6.26|4.46|0
1712775600000|2024-04-10 19:00:00|6.31|4.51|6.32|4.52|6.33|4.53|6.27|4.47|0
1712775900000|2024-04-10 19:05:00|6.31|4.51|6.28|4.48|6.33|4.53|6.28|4.48|0
1712776200000|2024-04-10 19:10:00|6.27|4.47|6.21|4.41|6.28|4.48|6.21|4.41|0
1712776500000|2024-04-10 19:15:00|6.22|4.42|6.19|4.39|6.23|4.43|6.18|4.38|0
1712776800000|2024-04-10 19:20:00|6.18|4.38|6.16|4.36|6.2|4.4|6.16|4.36|0
1712777100000|2024-04-10 19:25:00|6.17|4.37|6.27|4.47|6.45|4.65|6.16|4.36|0
1712777400000|2024-04-10 19:30:00|6.26|4.46|6.31|4.51|6.33|4.53|6.26|4.46|0
1712777700000|2024-04-10 19:35:00|6.3|4.5|6.32|4.52|6.33|4.53|6.29|4.49|0
1712778000000|2024-04-10 19:40:00|6.31|4.51|6.25|4.45|6.31|4.51|6.24|4.44|0
1712778300000|2024-04-10 19:45:00|6.26|4.46|6.24|4.44|6.26|4.46|6.22|4.42|0
1712778600000|2024-04-10 19:50:00|6.25|4.45|6.24|4.44|6.27|4.47|6.24|4.44|0
1712778900000|2024-04-10 19:55:00|6.23|4.43|6.26|4.46|6.28|4.48|6.21|4.41|0
1712779200000|2024-04-10 20:00:00|6.28|4.48|6.32|4.52|6.33|4.53|6.28|4.48|0
1712779500000|2024-04-10 20:05:00|6.33|4.53|6.33|4.53|6.35|4.55|6.32|4.52|0
1712779800000|2024-04-10 20:10:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1712780100000|2024-04-10 20:15:00|6.43|4.43|6.42|4.42|6.43|4.43|6.41|4.41|0
1712780400000|2024-04-10 20:20:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1712780700000|2024-04-10 20:25:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1712781000000|2024-04-10 20:30:00|6.41|4.41|6.42|4.42|6.43|4.43|6.41|4.41|0
1712781300000|2024-04-10 20:35:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1712781600000|2024-04-10 20:40:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1712781900000|2024-04-10 20:45:00|6.42|4.42|6.4|4.4|6.42|4.42|6.4|4.4|0
1712782200000|2024-04-10 20:50:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1712782500000|2024-04-10 20:55:00|6.39|4.39|6.39|4.39|6.39|4.39|6.38|4.38|0
1712782800000|2024-04-10 21:00:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1712786400000|2024-04-10 22:00:00|6.4|4.4|6.43|4.43|6.43|4.43|6.4|4.4|0
1712786700000|2024-04-10 22:05:00|6.42|4.42|6.43|4.43|6.44|4.44|6.42|4.42|0
1712787000000|2024-04-10 22:10:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1712787300000|2024-04-10 22:15:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1712787600000|2024-04-10 22:20:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1712787900000|2024-04-10 22:25:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1712788200000|2024-04-10 22:30:00|6.4|4.4|6.41|4.41|6.42|4.42|6.4|4.4|0
1712788800000|2024-04-10 22:40:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1712789100000|2024-04-10 22:45:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1712789400000|2024-04-10 22:50:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1712789700000|2024-04-10 22:55:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1712790000000|2024-04-10 23:00:00|6.42|4.42|6.43|4.43|6.44|4.44|6.41|4.41|0
1712790600000|2024-04-10 23:10:00|6.44|4.44|6.44|4.44|6.45|4.45|6.43|4.43|0
1712790900000|2024-04-10 23:15:00|6.45|4.45|6.45|4.45|6.46|4.46|6.44|4.44|0
1712791200000|2024-04-10 23:20:00|6.44|4.44|6.45|4.45|6.45|4.45|6.44|4.44|0
1712791500000|2024-04-10 23:25:00|6.46|4.46|6.44|4.44|6.46|4.46|6.44|4.44|0
1712791800000|2024-04-10 23:30:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1712792100000|2024-04-10 23:35:00|6.43|4.43|6.43|4.43|6.44|4.44|6.42|4.42|0
1712792400000|2024-04-10 23:40:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1712793000000|2024-04-10 23:50:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1712793300000|2024-04-10 23:55:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1712793600000|2024-04-11 00:00:00|6.42|4.42|6.41|4.41|6.43|4.43|6.4|4.4|0
1712793900000|2024-04-11 00:05:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1712794200000|2024-04-11 00:10:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1712794500000|2024-04-11 00:15:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1712794800000|2024-04-11 00:20:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1712795100000|2024-04-11 00:25:00|6.3|4.5|6.53|4.73|6.53|4.73|6.29|4.49|0
1712795400000|2024-04-11 00:30:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1712795700000|2024-04-11 00:35:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1712796000000|2024-04-11 00:40:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1712796300000|2024-04-11 00:45:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1712796600000|2024-04-11 00:50:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1712797200000|2024-04-11 01:00:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1712797500000|2024-04-11 01:05:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1712797800000|2024-04-11 01:10:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1712798100000|2024-04-11 01:15:00|6.52|4.72|6.53|4.73|6.54|4.74|6.51|4.71|0
1712798400000|2024-04-11 01:20:00|6.54|4.74|6.55|4.75|6.55|4.75|6.53|4.73|0
1712798700000|2024-04-11 01:25:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1712799000000|2024-04-11 01:30:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1712799300000|2024-04-11 01:35:00|6.52|4.72|6.52|4.72|6.53|4.73|6.51|4.71|0
1712799600000|2024-04-11 01:40:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1712799900000|2024-04-11 01:45:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1712800200000|2024-04-11 01:50:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1712800500000|2024-04-11 01:55:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1712800800000|2024-04-11 02:00:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1712801100000|2024-04-11 02:05:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1712801400000|2024-04-11 02:10:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1712801700000|2024-04-11 02:15:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1712802600000|2024-04-11 02:30:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1712802900000|2024-04-11 02:35:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1712803800000|2024-04-11 02:50:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1712804700000|2024-04-11 03:05:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1712805000000|2024-04-11 03:10:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1712805300000|2024-04-11 03:15:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1712805600000|2024-04-11 03:20:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1712805900000|2024-04-11 03:25:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1712806200000|2024-04-11 03:30:00|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1712806500000|2024-04-11 03:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1712806800000|2024-04-11 03:40:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1712807400000|2024-04-11 03:50:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1712807700000|2024-04-11 03:55:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1712808000000|2024-04-11 04:00:00|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1712808600000|2024-04-11 04:10:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1712809200000|2024-04-11 04:20:00|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1712809500000|2024-04-11 04:25:00|6.47|4.67|6.47|4.67|6.47|4.67|6.46|4.66|0
1712809800000|2024-04-11 04:30:00|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1712810700000|2024-04-11 04:45:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1712811300000|2024-04-11 04:55:00|6.45|4.65|6.46|4.66|6.46|4.66|6.45|4.65|0
1712811600000|2024-04-11 05:00:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712811900000|2024-04-11 05:05:00|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1712812200000|2024-04-11 05:10:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712812500000|2024-04-11 05:15:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1712813400000|2024-04-11 05:30:00|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1712814300000|2024-04-11 05:45:00|6.45|4.65|6.46|4.66|6.46|4.66|6.45|4.65|0
1712814600000|2024-04-11 05:50:00|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1712814900000|2024-04-11 05:55:00|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1712815200000|2024-04-11 06:00:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1712815500000|2024-04-11 06:05:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1712815800000|2024-04-11 06:10:00|6.48|4.68|6.47|4.67|6.48|4.68|6.46|4.66|0
1712816100000|2024-04-11 06:15:00|6.46|4.66|6.4|4.6|6.47|4.67|6.4|4.6|0
1712816400000|2024-04-11 06:20:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1712816700000|2024-04-11 06:25:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1712817000000|2024-04-11 06:30:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1712817300000|2024-04-11 06:35:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1712817600000|2024-04-11 06:40:00|6.4|4.6|6.4|4.6|6.41|4.61|6.4|4.6|0
1712817900000|2024-04-11 06:45:00|6.41|4.61|6.41|4.61|6.41|4.61|6.4|4.6|0
1712818200000|2024-04-11 06:50:00|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1712818500000|2024-04-11 06:55:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1712818800000|2024-04-11 07:00:00|6.43|4.63|6.4|4.6|6.43|4.63|6.39|4.59|0
1712819100000|2024-04-11 07:05:00|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1712819400000|2024-04-11 07:10:00|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1712819700000|2024-04-11 07:15:00|6.39|4.59|6.42|4.62|6.42|4.62|6.39|4.59|0
1712820000000|2024-04-11 07:20:00|6.41|4.61|6.41|4.61|6.42|4.62|6.39|4.59|0
1712820300000|2024-04-11 07:25:00|6.42|4.62|6.41|4.61|6.42|4.62|6.4|4.6|0
1712820600000|2024-04-11 07:30:00|6.4|4.6|6.4|4.6|6.41|4.61|6.39|4.59|0
1712820900000|2024-04-11 07:35:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1712821200000|2024-04-11 07:40:00|6.41|4.61|6.42|4.62|6.43|4.63|6.41|4.61|0
1712821500000|2024-04-11 07:45:00|6.41|4.61|6.41|4.61|6.42|4.62|6.41|4.61|0
1712821800000|2024-04-11 07:50:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1712822100000|2024-04-11 07:55:00|6.42|4.62|6.4|4.6|6.42|4.62|6.4|4.6|0
1712822400000|2024-04-11 08:00:00|6.39|4.59|6.4|4.6|6.41|4.61|6.39|4.59|0
1712822700000|2024-04-11 08:05:00|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1712823000000|2024-04-11 08:10:00|6.4|4.6|6.41|4.61|6.41|4.61|6.39|4.59|0
1712823300000|2024-04-11 08:15:00|6.4|4.6|6.4|4.6|6.41|4.61|6.39|4.59|0
1712823600000|2024-04-11 08:20:00|6.41|4.61|6.41|4.61|6.41|4.61|6.39|4.59|0
1712823900000|2024-04-11 08:25:00|6.42|4.62|6.41|4.61|6.42|4.62|6.4|4.6|0
1712824200000|2024-04-11 08:30:00|6.4|4.6|6.41|4.61|6.42|4.62|6.4|4.6|0
1712824500000|2024-04-11 08:35:00|6.42|4.62|6.42|4.62|6.42|4.62|6.4|4.6|0
1712824800000|2024-04-11 08:40:00|6.41|4.61|6.41|4.61|6.42|4.62|6.4|4.6|0
1712825100000|2024-04-11 08:45:00|6.4|4.6|6.44|4.64|6.44|4.64|6.4|4.6|0
1712825400000|2024-04-11 08:50:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712825700000|2024-04-11 08:55:00|6.46|4.66|6.48|4.68|6.48|4.68|6.45|4.65|0
1712826000000|2024-04-11 09:00:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1712826300000|2024-04-11 09:05:00|6.46|4.66|6.49|4.69|6.49|4.69|6.46|4.66|0
1712826600000|2024-04-11 09:10:00|6.48|4.68|6.46|4.66|6.49|4.69|6.46|4.66|0
1712826900000|2024-04-11 09:15:00|6.47|4.67|6.5|4.7|6.5|4.7|6.46|4.66|0
1712827200000|2024-04-11 09:20:00|6.51|4.71|6.49|4.69|6.51|4.71|6.36|4.56|0
1712827500000|2024-04-11 09:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1712827800000|2024-04-11 09:30:00|6.48|4.68|6.47|4.67|6.49|4.69|6.47|4.67|0
1712828100000|2024-04-11 09:35:00|6.48|4.68|6.47|4.67|6.48|4.68|6.45|4.65|0
1712828400000|2024-04-11 09:40:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1712828700000|2024-04-11 09:45:00|6.47|4.67|6.48|4.68|6.49|4.69|6.46|4.66|0
1712829000000|2024-04-11 09:50:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1712829300000|2024-04-11 09:55:00|6.5|4.7|6.48|4.68|6.5|4.7|6.48|4.68|0
1712829600000|2024-04-11 10:00:00|6.47|4.67|6.5|4.7|6.5|4.7|6.47|4.67|0
1712829900000|2024-04-11 10:05:00|6.49|4.69|6.51|4.71|6.52|4.72|6.49|4.69|0
1712830200000|2024-04-11 10:10:00|6.5|4.7|6.51|4.71|6.51|4.71|6.49|4.69|0
1712830500000|2024-04-11 10:15:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1712830800000|2024-04-11 10:20:00|6.51|4.71|6.51|4.71|6.53|4.73|6.45|4.65|0
1712831100000|2024-04-11 10:25:00|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1712831400000|2024-04-11 10:30:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1712831700000|2024-04-11 10:35:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1712832000000|2024-04-11 10:40:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1712832300000|2024-04-11 10:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1712832600000|2024-04-11 10:50:00|6.49|4.69|6.49|4.69|6.51|4.71|6.49|4.69|0
1712832900000|2024-04-11 10:55:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1712833200000|2024-04-11 11:00:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1712833500000|2024-04-11 11:05:00|6.51|4.71|6.51|4.71|6.52|4.72|6.5|4.7|0
1712833800000|2024-04-11 11:10:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1712834100000|2024-04-11 11:15:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1712834400000|2024-04-11 11:20:00|6.53|4.73|6.51|4.71|6.55|4.75|6.5|4.7|0
1712834700000|2024-04-11 11:25:00|6.52|4.72|6.53|4.73|6.53|4.73|6.51|4.71|0
1712835000000|2024-04-11 11:30:00|6.52|4.72|6.53|4.73|6.54|4.74|6.52|4.72|0
1712835300000|2024-04-11 11:35:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1712835600000|2024-04-11 11:40:00|6.55|4.75|6.55|4.75|6.56|4.76|6.53|4.73|0
1712835900000|2024-04-11 11:45:00|6.54|4.74|6.58|4.78|6.58|4.78|6.54|4.74|0
1712836200000|2024-04-11 11:50:00|6.57|4.77|6.58|4.78|6.61|4.81|6.57|4.77|0
1712836500000|2024-04-11 11:55:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1712836800000|2024-04-11 12:00:00|6.59|4.79|6.58|4.78|6.59|4.79|6.57|4.77|0
1712837100000|2024-04-11 12:05:00|6.59|4.79|6.56|4.76|6.59|4.79|6.56|4.76|0
1712837400000|2024-04-11 12:10:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1712837700000|2024-04-11 12:15:00|6.56|4.76|6.57|4.77|6.58|4.78|6.55|4.75|0
1712838000000|2024-04-11 12:20:00|6.56|4.76|6.58|4.78|6.6|4.8|6.55|4.75|0
1712838300000|2024-04-11 12:25:00|6.59|4.79|6.6|4.8|6.61|4.81|6.57|4.77|0
1712838600000|2024-04-11 12:30:00|6.55|4.75|6.44|4.64|6.55|4.75|6.41|4.61|0
1712838900000|2024-04-11 12:35:00|6.45|4.65|6.47|4.67|6.56|4.76|6.37|4.57|0
1712839200000|2024-04-11 12:40:00|6.48|4.68|6.54|4.74|6.54|4.74|6.47|4.67|0
1712839500000|2024-04-11 12:45:00|6.53|4.73|6.47|4.67|6.54|4.74|6.47|4.67|0
1712839800000|2024-04-11 12:50:00|6.46|4.66|6.46|4.66|6.49|4.69|6.45|4.65|0
1712840100000|2024-04-11 12:55:00|6.45|4.65|6.48|4.68|6.5|4.7|6.45|4.65|0
1712840400000|2024-04-11 13:00:00|6.47|4.67|6.47|4.67|6.49|4.69|6.45|4.65|0
1712840700000|2024-04-11 13:05:00|6.46|4.66|6.43|4.63|6.47|4.67|6.43|4.63|0
1712841000000|2024-04-11 13:10:00|6.42|4.62|6.43|4.63|6.43|4.63|6.4|4.6|0
1712841300000|2024-04-11 13:15:00|6.42|4.62|6.44|4.64|6.45|4.65|6.41|4.61|0
1712841600000|2024-04-11 13:20:00|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1712841900000|2024-04-11 13:25:00|6.43|4.63|6.42|4.62|6.45|4.65|6.42|4.62|0
1712842200000|2024-04-11 13:30:00|6.44|4.64|6.45|4.65|6.49|4.69|6.43|4.63|0
1712842500000|2024-04-11 13:35:00|6.44|4.64|6.47|4.67|6.5|4.7|6.43|4.63|0
1712842800000|2024-04-11 13:40:00|6.48|4.68|6.48|4.68|6.5|4.7|6.44|4.64|0
1712843100000|2024-04-11 13:45:00|6.47|4.67|6.47|4.67|6.49|4.69|6.45|4.65|0
1712843400000|2024-04-11 13:50:00|6.48|4.68|6.46|4.66|6.49|4.69|6.44|4.64|0
1712843700000|2024-04-11 13:55:00|6.45|4.65|6.47|4.67|6.49|4.69|6.43|4.63|0
1712844000000|2024-04-11 14:00:00|6.46|4.66|6.48|4.68|6.5|4.7|6.38|4.58|0
1712844300000|2024-04-11 14:05:00|6.47|4.67|6.52|4.72|6.53|4.73|6.47|4.67|0
1712844600000|2024-04-11 14:10:00|6.51|4.71|6.5|4.7|6.56|4.76|6.41|4.61|0
1712844900000|2024-04-11 14:15:00|6.51|4.71|6.56|4.76|6.58|4.78|6.51|4.71|0
1712845200000|2024-04-11 14:20:00|6.55|4.75|6.52|4.72|6.55|4.75|6.51|4.71|0
1712845500000|2024-04-11 14:25:00|6.51|4.71|6.54|4.74|6.56|4.76|6.51|4.71|0
1712845800000|2024-04-11 14:30:00|6.53|4.73|6.52|4.72|6.55|4.75|6.48|4.68|0
1712846100000|2024-04-11 14:35:00|6.51|4.71|6.48|4.68|6.52|4.72|6.47|4.67|0
1712846400000|2024-04-11 14:40:00|6.47|4.67|6.47|4.67|6.49|4.69|6.46|4.66|0
1712846700000|2024-04-11 14:45:00|6.46|4.66|6.47|4.67|6.47|4.67|6.45|4.65|0
1712847000000|2024-04-11 14:50:00|6.46|4.66|6.47|4.67|6.48|4.68|6.45|4.65|0
1712847300000|2024-04-11 14:55:00|6.46|4.66|6.49|4.69|6.49|4.69|6.46|4.66|0
1712847600000|2024-04-11 15:00:00|6.48|4.68|6.45|4.65|6.49|4.69|6.44|4.64|0
1712847900000|2024-04-11 15:05:00|6.46|4.66|6.48|4.68|6.49|4.69|6.45|4.65|0
1712848200000|2024-04-11 15:10:00|6.47|4.67|6.46|4.66|6.48|4.68|6.45|4.65|0
1712848500000|2024-04-11 15:15:00|6.45|4.65|6.45|4.65|6.45|4.65|6.42|4.62|0
1712848800000|2024-04-11 15:20:00|6.44|4.64|6.44|4.64|6.44|4.64|6.41|4.61|0
1712849100000|2024-04-11 15:25:00|6.45|4.65|6.52|4.72|6.52|4.72|6.44|4.64|0
1712849400000|2024-04-11 15:30:00|6.53|4.73|6.5|4.7|6.53|4.73|6.49|4.69|0
1712849700000|2024-04-11 15:35:00|6.51|4.71|6.48|4.68|6.51|4.71|6.47|4.67|0
1712850000000|2024-04-11 15:40:00|6.47|4.67|6.49|4.69|6.49|4.69|6.45|4.65|0
1712850300000|2024-04-11 15:45:00|6.48|4.68|6.46|4.66|6.49|4.69|6.45|4.65|0
1712850600000|2024-04-11 15:50:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1712850900000|2024-04-11 15:55:00|6.44|4.64|6.39|4.59|6.45|4.65|6.38|4.58|0
1712851200000|2024-04-11 16:00:00|6.38|4.58|6.5|4.7|6.64|4.84|6.38|4.58|0
1712851500000|2024-04-11 16:05:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1712851800000|2024-04-11 16:10:00|6.5|4.7|6.5|4.7|6.52|4.72|6.5|4.7|0
1712852100000|2024-04-11 16:15:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1712852400000|2024-04-11 16:20:00|6.5|4.7|6.47|4.67|6.51|4.71|6.47|4.67|0
1712852700000|2024-04-11 16:25:00|6.48|4.68|6.52|4.72|6.52|4.72|6.48|4.68|0
1712853000000|2024-04-11 16:30:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1712853300000|2024-04-11 16:35:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1712853600000|2024-04-11 16:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1712853900000|2024-04-11 16:45:00|6.49|4.69|6.47|4.67|6.5|4.7|6.47|4.67|0
1712854200000|2024-04-11 16:50:00|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1712854500000|2024-04-11 16:55:00|6.47|4.67|6.49|4.69|6.5|4.7|6.47|4.67|0
1712854800000|2024-04-11 17:00:00|6.48|4.68|6.42|4.62|6.51|4.71|6.41|4.61|0
1712855100000|2024-04-11 17:05:00|6.43|4.63|6.3|4.5|6.43|4.63|6.3|4.5|0
1712855400000|2024-04-11 17:10:00|6.29|4.49|6.27|4.47|6.3|4.5|6.27|4.47|0
1712855700000|2024-04-11 17:15:00|6.28|4.48|6.23|4.43|6.28|4.48|6.23|4.43|0
1712856000000|2024-04-11 17:20:00|6.24|4.44|6.23|4.43|6.25|4.45|6.21|4.41|0
1712856300000|2024-04-11 17:25:00|6.22|4.42|6.23|4.43|6.23|4.43|6.2|4.4|0
1712856600000|2024-04-11 17:30:00|6.22|4.42|6.52|4.72|6.52|4.72|6.21|4.41|0
1712856900000|2024-04-11 17:35:00|6.53|4.73|6.55|4.75|6.55|4.75|6.52|4.72|0
1712857200000|2024-04-11 17:40:00|6.54|4.74|6.51|4.71|6.56|4.76|6.5|4.7|0
1712857500000|2024-04-11 17:45:00|6.52|4.72|6.49|4.69|6.52|4.72|6.49|4.69|0
1712857800000|2024-04-11 17:50:00|6.5|4.7|6.49|4.69|6.51|4.71|6.48|4.68|0
1712858100000|2024-04-11 17:55:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1712858400000|2024-04-11 18:00:00|6.48|4.68|6.46|4.66|6.49|4.69|6.45|4.65|0
1712858700000|2024-04-11 18:05:00|6.45|4.65|6.49|4.69|6.58|4.78|6.4|4.6|0
1712859000000|2024-04-11 18:10:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1712859300000|2024-04-11 18:15:00|6.5|4.7|6.51|4.71|6.51|4.71|6.49|4.69|0
1712859600000|2024-04-11 18:20:00|6.5|4.7|6.37|4.57|6.51|4.71|6.37|4.57|0
1712859900000|2024-04-11 18:25:00|6.36|4.56|6.36|4.56|6.37|4.57|6.34|4.54|0
1712860200000|2024-04-11 18:30:00|6.35|4.55|6.34|4.54|6.37|4.57|6.34|4.54|0
1712860500000|2024-04-11 18:35:00|6.35|4.55|6.33|4.53|6.35|4.55|6.33|4.53|0
1712860800000|2024-04-11 18:40:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1712861100000|2024-04-11 18:45:00|6.35|4.55|6.37|4.57|6.37|4.57|6.35|4.55|0
1712861400000|2024-04-11 18:50:00|6.36|4.56|6.38|4.58|6.39|4.59|6.36|4.56|0
1712861700000|2024-04-11 18:55:00|6.37|4.57|6.38|4.58|6.39|4.59|6.37|4.57|0
1712862000000|2024-04-11 19:00:00|6.39|4.59|6.38|4.58|6.39|4.59|6.36|4.56|0
1712862300000|2024-04-11 19:05:00|6.37|4.57|6.36|4.56|6.37|4.57|6.35|4.55|0
1712862600000|2024-04-11 19:10:00|6.35|4.55|6.38|4.58|6.38|4.58|6.35|4.55|0
1712862900000|2024-04-11 19:15:00|6.39|4.59|6.39|4.59|6.4|4.6|6.37|4.57|0
1712863200000|2024-04-11 19:20:00|6.4|4.6|6.37|4.57|6.4|4.6|6.36|4.56|0
1712863500000|2024-04-11 19:25:00|6.36|4.56|6.37|4.57|6.38|4.58|6.36|4.56|0
1712863800000|2024-04-11 19:30:00|6.38|4.58|6.37|4.57|6.38|4.58|6.36|4.56|0
1712864100000|2024-04-11 19:35:00|6.36|4.56|6.37|4.57|6.38|4.58|6.36|4.56|0
1712864400000|2024-04-11 19:40:00|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1712864700000|2024-04-11 19:45:00|6.36|4.56|6.37|4.57|6.37|4.57|6.34|4.54|0
1712865000000|2024-04-11 19:50:00|6.38|4.58|6.3|4.5|6.4|4.6|6.3|4.5|0
1712865300000|2024-04-11 19:55:00|6.29|4.49|6.43|4.63|6.43|4.63|6.29|4.49|0
1712865600000|2024-04-11 20:00:00|6.44|4.64|6.3|4.5|6.44|4.64|6.29|4.49|0
1712865900000|2024-04-11 20:05:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1712866200000|2024-04-11 20:10:00|6.22|4.42|6.28|4.48|6.29|4.49|6.22|4.42|0
1712866500000|2024-04-11 20:15:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1712866800000|2024-04-11 20:20:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712868000000|2024-04-11 20:40:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712868300000|2024-04-11 20:45:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712868600000|2024-04-11 20:50:00|6.39|4.39|6.39|4.39|6.39|4.39|6.38|4.38|0
1712868900000|2024-04-11 20:55:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1712869200000|2024-04-11 21:00:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712869800000|2024-04-11 21:10:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712871300000|2024-04-11 21:35:00|6.38|4.38|6.38|4.38|6.38|4.38|6.38|4.38|0
1712871600000|2024-04-11 21:40:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1712871900000|2024-04-11 21:45:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1712872200000|2024-04-11 21:50:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1712872800000|2024-04-11 22:00:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712873100000|2024-04-11 22:05:00|6.37|4.37|6.37|4.37|6.37|4.37|6.37|4.37|0
1712873400000|2024-04-11 22:10:00|6.36|4.36|6.37|4.37|6.37|4.37|6.36|4.36|0
1712873700000|2024-04-11 22:15:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1712874000000|2024-04-11 22:20:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1712874600000|2024-04-11 22:30:00|6.37|4.37|6.37|4.37|6.37|4.37|6.36|4.36|0
1712874900000|2024-04-11 22:35:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1712875200000|2024-04-11 22:40:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1712875500000|2024-04-11 22:45:00|6.37|4.37|6.37|4.37|6.37|4.37|6.36|4.36|0
1712875800000|2024-04-11 22:50:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1712876100000|2024-04-11 22:55:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1712878200000|2024-04-11 23:30:00|6.37|4.37|6.37|4.37|6.37|4.37|6.37|4.37|0
1712878500000|2024-04-11 23:35:00|6.36|4.36|6.37|4.37|6.37|4.37|6.36|4.36|0
1712878800000|2024-04-11 23:40:00|6.36|4.36|6.37|4.37|6.37|4.37|6.36|4.36|0
1712879100000|2024-04-11 23:45:00|6.36|4.36|6.39|4.39|6.4|4.4|6.36|4.36|0
1712879400000|2024-04-11 23:50:00|6.38|4.38|6.38|4.38|6.39|4.39|6.38|4.38|0
1712879700000|2024-04-11 23:55:00|6.37|4.37|6.37|4.37|6.38|4.38|6.37|4.37|0
1712880000000|2024-04-12 00:00:00|6.38|4.38|6.38|4.38|6.38|4.38|6.37|4.37|0
1712880600000|2024-04-12 00:10:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1712880900000|2024-04-12 00:15:00|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1712881200000|2024-04-12 00:20:00|6.28|4.48|6.28|4.48|6.29|4.49|6.28|4.48|0
1712881500000|2024-04-12 00:25:00|6.27|4.47|6.19|4.39|6.34|4.54|6.19|4.39|0
1712881800000|2024-04-12 00:30:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1712882700000|2024-04-12 00:45:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712883000000|2024-04-12 00:50:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712883600000|2024-04-12 01:00:00|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1712883900000|2024-04-12 01:05:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1712884200000|2024-04-12 01:10:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1712884500000|2024-04-12 01:15:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1712885400000|2024-04-12 01:30:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1712885700000|2024-04-12 01:35:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1712886000000|2024-04-12 01:40:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1712886300000|2024-04-12 01:45:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1712888100000|2024-04-12 02:15:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1712888400000|2024-04-12 02:20:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1712888700000|2024-04-12 02:25:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1712889000000|2024-04-12 02:30:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1712889300000|2024-04-12 02:35:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1712889900000|2024-04-12 02:45:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1712890200000|2024-04-12 02:50:00|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1712890500000|2024-04-12 02:55:00|6.17|4.37|6.18|4.38|6.18|4.38|6.16|4.36|0
1712891400000|2024-04-12 03:10:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1712891700000|2024-04-12 03:15:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1712892000000|2024-04-12 03:20:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712892300000|2024-04-12 03:25:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1712892600000|2024-04-12 03:30:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1712893500000|2024-04-12 03:45:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1712893800000|2024-04-12 03:50:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1712894100000|2024-04-12 03:55:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1712894400000|2024-04-12 04:00:00|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1712894700000|2024-04-12 04:05:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1712895000000|2024-04-12 04:10:00|6.4|4.6|6.31|4.51|6.4|4.6|6.27|4.47|0
1712895900000|2024-04-12 04:25:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1712896500000|2024-04-12 04:35:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1712897400000|2024-04-12 04:50:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1712897700000|2024-04-12 04:55:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1712898000000|2024-04-12 05:00:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1712898900000|2024-04-12 05:15:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1712899500000|2024-04-12 05:25:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1712900100000|2024-04-12 05:35:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1712900400000|2024-04-12 05:40:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1712900700000|2024-04-12 05:45:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1712901000000|2024-04-12 05:50:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1712901300000|2024-04-12 05:55:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1712901600000|2024-04-12 06:00:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1712901900000|2024-04-12 06:05:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1712902200000|2024-04-12 06:10:00|6.3|4.5|6.32|4.52|6.32|4.52|6.3|4.5|0
1712902500000|2024-04-12 06:15:00|6.31|4.51|6.3|4.5|6.32|4.52|6.3|4.5|0
1712902800000|2024-04-12 06:20:00|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1712903100000|2024-04-12 06:25:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1712903400000|2024-04-12 06:30:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1712903700000|2024-04-12 06:35:00|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1712904000000|2024-04-12 06:40:00|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1712904300000|2024-04-12 06:45:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1712904600000|2024-04-12 06:50:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1712905200000|2024-04-12 07:00:00|6.28|4.48|6.27|4.47|6.29|4.49|6.27|4.47|0
1712905500000|2024-04-12 07:05:00|6.28|4.48|6.28|4.48|6.29|4.49|6.28|4.48|0
1712905800000|2024-04-12 07:10:00|6.27|4.47|6.29|4.49|6.29|4.49|6.27|4.47|0
1712906100000|2024-04-12 07:15:00|6.28|4.48|6.29|4.49|6.3|4.5|6.28|4.48|0
1712906400000|2024-04-12 07:20:00|6.28|4.48|6.31|4.51|6.31|4.51|6.28|4.48|0
1712906700000|2024-04-12 07:25:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1712907000000|2024-04-12 07:30:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1712907300000|2024-04-12 07:35:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1712907600000|2024-04-12 07:40:00|6.3|4.5|6.3|4.5|6.31|4.51|6.29|4.49|0
1712907900000|2024-04-12 07:45:00|6.31|4.51|6.3|4.5|6.31|4.51|6.29|4.49|0
1712908200000|2024-04-12 07:50:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1712908500000|2024-04-12 07:55:00|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1712908800000|2024-04-12 08:00:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1712909100000|2024-04-12 08:05:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1712909400000|2024-04-12 08:10:00|6.3|4.5|6.3|4.5|6.31|4.51|6.29|4.49|0
1712909700000|2024-04-12 08:15:00|6.31|4.51|6.29|4.49|6.31|4.51|6.28|4.48|0
1712910000000|2024-04-12 08:20:00|6.3|4.5|6.28|4.48|6.3|4.5|6.28|4.48|0
1712910300000|2024-04-12 08:25:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1712910600000|2024-04-12 08:30:00|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1712910900000|2024-04-12 08:35:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1712911200000|2024-04-12 08:40:00|6.29|4.49|6.32|4.52|6.32|4.52|6.29|4.49|0
1712911500000|2024-04-12 08:45:00|6.31|4.51|6.31|4.51|6.32|4.52|6.31|4.51|0
1712911800000|2024-04-12 08:50:00|6.3|4.5|6.31|4.51|6.32|4.52|6.3|4.5|0
1712912100000|2024-04-12 08:55:00|6.32|4.52|6.33|4.53|6.33|4.53|6.31|4.51|0
1712912400000|2024-04-12 09:00:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1712912700000|2024-04-12 09:05:00|6.34|4.54|6.35|4.55|6.35|4.55|6.33|4.53|0
1712913000000|2024-04-12 09:10:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1712913300000|2024-04-12 09:15:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1712913600000|2024-04-12 09:20:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1712913900000|2024-04-12 09:25:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1712914200000|2024-04-12 09:30:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1712914500000|2024-04-12 09:35:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1712914800000|2024-04-12 09:40:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1712915100000|2024-04-12 09:45:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1712915400000|2024-04-12 09:50:00|6.36|4.56|6.35|4.55|6.36|4.56|6.34|4.54|0
1712915700000|2024-04-12 09:55:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1712916000000|2024-04-12 10:00:00|6.36|4.56|6.27|4.47|6.39|4.59|6.26|4.46|0
1712916300000|2024-04-12 10:05:00|6.26|4.46|6.27|4.47|6.28|4.48|6.26|4.46|0
1712916600000|2024-04-12 10:10:00|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1712916900000|2024-04-12 10:15:00|6.26|4.46|6.25|4.45|6.27|4.47|6.25|4.45|0
1712917200000|2024-04-12 10:20:00|6.26|4.46|6.26|4.46|6.26|4.46|6.25|4.45|0
1712917500000|2024-04-12 10:25:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1712917800000|2024-04-12 10:30:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1712918100000|2024-04-12 10:35:00|6.27|4.47|6.27|4.47|6.27|4.47|6.25|4.45|0
1712918400000|2024-04-12 10:40:00|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1712918700000|2024-04-12 10:45:00|6.28|4.48|6.32|4.52|6.34|4.54|6.27|4.47|0
1712919000000|2024-04-12 10:50:00|6.33|4.53|6.22|4.42|6.4|4.6|6.15|4.35|0
1712919300000|2024-04-12 10:55:00|6.23|4.43|6.22|4.42|6.25|4.45|6.21|4.41|0
1712919600000|2024-04-12 11:00:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1712919900000|2024-04-12 11:05:00|6.21|4.41|6.23|4.43|6.24|4.44|6.2|4.4|0
1712920200000|2024-04-12 11:10:00|6.22|4.42|6.22|4.42|6.23|4.43|6.21|4.41|0
1712920500000|2024-04-12 11:15:00|6.21|4.41|6.22|4.42|6.23|4.43|6.21|4.41|0
1712920800000|2024-04-12 11:20:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1712921100000|2024-04-12 11:25:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1712921400000|2024-04-12 11:30:00|6.18|4.38|6.02|4.22|6.24|4.44|6.02|4.22|0
1712921700000|2024-04-12 11:35:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1712922000000|2024-04-12 11:40:00|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1712922300000|2024-04-12 11:45:00|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1712922600000|2024-04-12 11:50:00|5.97|4.17|6|4.2|6.01|4.21|5.97|4.17|0
1712922900000|2024-04-12 11:55:00|5.99|4.19|5.99|4.19|6.01|4.21|5.99|4.19|0
1712923200000|2024-04-12 12:00:00|6|4.2|5.98|4.18|6|4.2|5.97|4.17|0
1712923500000|2024-04-12 12:05:00|5.97|4.17|6|4.2|6|4.2|5.97|4.17|0
1712923800000|2024-04-12 12:10:00|5.99|4.19|6|4.2|6.01|4.21|5.99|4.19|0
1712924100000|2024-04-12 12:15:00|6.01|4.21|6|4.2|6.01|4.21|5.99|4.19|0
1712924400000|2024-04-12 12:20:00|6.01|4.21|6.03|4.23|6.03|4.23|6|4.2|0
1712924700000|2024-04-12 12:25:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1712925000000|2024-04-12 12:30:00|6.03|4.23|6.02|4.22|6.04|4.24|6.02|4.22|0
1712925300000|2024-04-12 12:35:00|6.03|4.23|6.07|4.27|6.07|4.27|6.02|4.22|0
1712925600000|2024-04-12 12:40:00|6.06|4.26|6.22|4.42|6.22|4.42|6.02|4.22|0
1712925900000|2024-04-12 12:45:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1712926200000|2024-04-12 12:50:00|6.21|4.41|6.21|4.41|6.22|4.42|6.2|4.4|0
1712926500000|2024-04-12 12:55:00|6.1|4.3|6.31|4.51|6.31|4.51|6.1|4.3|0
1712926800000|2024-04-12 13:00:00|6.32|4.52|6.37|4.57|6.43|4.63|6.29|4.49|0
1712927100000|2024-04-12 13:05:00|6.38|4.58|6.37|4.57|6.39|4.59|6.35|4.55|0
1712927400000|2024-04-12 13:10:00|6.38|4.58|6.34|4.54|6.38|4.58|6.34|4.54|0
1712927700000|2024-04-12 13:15:00|6.35|4.55|6.34|4.54|6.35|4.55|6.33|4.53|0
1712928000000|2024-04-12 13:20:00|6.33|4.53|6.37|4.57|6.37|4.57|6.33|4.53|0
1712928300000|2024-04-12 13:25:00|6.36|4.56|6.33|4.53|6.37|4.57|6.33|4.53|0
1712928600000|2024-04-12 13:30:00|6.32|4.52|6.36|4.56|6.41|4.61|6.27|4.47|0
1712928900000|2024-04-12 13:35:00|6.37|4.57|6.34|4.54|6.37|4.57|6.34|4.54|0
1712929200000|2024-04-12 13:40:00|6.35|4.55|6.34|4.54|6.37|4.57|6.33|4.53|0
1712929500000|2024-04-12 13:45:00|6.35|4.55|6.33|4.53|6.35|4.55|6.3|4.5|0
1712929800000|2024-04-12 13:50:00|6.32|4.52|6.36|4.56|6.37|4.57|6.31|4.51|0
1712930100000|2024-04-12 13:55:00|6.35|4.55|6.34|4.54|6.37|4.57|6.33|4.53|0
1712930400000|2024-04-12 14:00:00|6.33|4.53|6.39|4.59|6.41|4.61|6.33|4.53|0
1712930700000|2024-04-12 14:05:00|6.38|4.58|6.43|4.63|6.45|4.65|6.38|4.58|0
1712931000000|2024-04-12 14:10:00|6.42|4.62|6.43|4.63|6.46|4.66|6.29|4.49|0
1712931300000|2024-04-12 14:15:00|6.44|4.64|6.42|4.62|6.48|4.68|6.41|4.61|0
1712931600000|2024-04-12 14:20:00|6.41|4.61|6.43|4.63|6.43|4.63|6.41|4.61|0
1712931900000|2024-04-12 14:25:00|6.42|4.62|6.46|4.66|6.46|4.66|6.42|4.62|0
1712932200000|2024-04-12 14:30:00|6.47|4.67|6.61|4.81|6.61|4.81|6.44|4.64|0
1712932500000|2024-04-12 14:35:00|6.6|4.8|6.72|4.92|6.74|4.94|6.53|4.73|0
1712932800000|2024-04-12 14:40:00|6.71|4.91|6.73|4.93|6.76|4.96|6.71|4.91|0
1712933100000|2024-04-12 14:45:00|6.74|4.94|6.76|4.96|6.76|4.96|6.73|4.93|0
1712933400000|2024-04-12 14:50:00|6.77|4.97|6.75|4.95|6.8|5|6.74|4.94|0
1712933700000|2024-04-12 14:55:00|6.74|4.94|6.71|4.91|6.75|4.95|6.69|4.89|0
1712934000000|2024-04-12 15:00:00|6.72|4.92|6.73|4.93|6.76|4.96|6.68|4.88|0
1712934300000|2024-04-12 15:05:00|6.74|4.94|6.76|4.96|6.77|4.97|6.73|4.93|0
1712934600000|2024-04-12 15:10:00|6.77|4.97|6.75|4.95|6.77|4.97|6.73|4.93|0
1712934900000|2024-04-12 15:15:00|6.74|4.94|6.71|4.91|6.76|4.96|6.7|4.9|0
1712935200000|2024-04-12 15:20:00|6.7|4.9|6.64|4.84|6.76|4.96|6.58|4.78|0
1712935500000|2024-04-12 15:25:00|6.65|4.85|6.56|4.76|6.65|4.85|6.56|4.76|0
1712935800000|2024-04-12 15:30:00|6.57|4.77|6.54|4.74|6.57|4.77|6.54|4.74|0
1712936100000|2024-04-12 15:35:00|6.55|4.75|6.57|4.77|6.57|4.77|6.52|4.72|0
1712936400000|2024-04-12 15:40:00|6.56|4.76|6.56|4.76|6.59|4.79|6.56|4.76|0
1712936700000|2024-04-12 15:45:00|6.57|4.77|6.56|4.76|6.65|4.85|6.52|4.72|0
1712937000000|2024-04-12 15:50:00|6.55|4.75|6.59|4.79|6.6|4.8|6.55|4.75|0
1712937300000|2024-04-12 15:55:00|6.58|4.78|6.59|4.79|6.6|4.8|6.58|4.78|0
1712937600000|2024-04-12 16:00:00|6.6|4.8|6.59|4.79|6.63|4.83|6.49|4.69|0
1712937900000|2024-04-12 16:05:00|6.58|4.78|6.59|4.79|6.59|4.79|6.56|4.76|0
1712938200000|2024-04-12 16:10:00|6.58|4.78|6.62|4.82|6.62|4.82|6.58|4.78|0
1712938500000|2024-04-12 16:15:00|6.63|4.83|6.66|4.86|6.66|4.86|6.52|4.72|0
1712938800000|2024-04-12 16:20:00|6.65|4.85|6.62|4.82|6.65|4.85|6.61|4.81|0
1712939100000|2024-04-12 16:25:00|6.61|4.81|6.66|4.86|6.66|4.86|6.6|4.8|0
1712939400000|2024-04-12 16:30:00|6.65|4.85|6.65|4.85|6.7|4.9|6.56|4.76|0
1712939700000|2024-04-12 16:35:00|6.64|4.84|6.7|4.9|6.73|4.93|6.64|4.84|0
1712940000000|2024-04-12 16:40:00|6.71|4.91|6.79|4.99|6.79|4.99|6.69|4.89|0
1712940300000|2024-04-12 16:45:00|6.78|4.98|6.8|5|6.8|5|6.76|4.96|0
1712940600000|2024-04-12 16:50:00|6.79|4.99|6.77|4.97|6.79|4.99|6.76|4.96|0
1712940900000|2024-04-12 16:55:00|6.78|4.98|6.75|4.95|6.78|4.98|6.73|4.93|0
1712941200000|2024-04-12 17:00:00|6.74|4.94|6.75|4.95|6.78|4.98|6.7|4.9|0
1712941500000|2024-04-12 17:05:00|6.74|4.94|6.76|4.96|6.77|4.97|6.72|4.92|0
1712941800000|2024-04-12 17:10:00|6.75|4.95|6.73|4.93|6.75|4.95|6.72|4.92|0
1712942100000|2024-04-12 17:15:00|6.74|4.94|6.75|4.95|6.75|4.95|6.7|4.9|0
1712942400000|2024-04-12 17:20:00|6.76|4.96|6.79|4.99|6.8|5|6.75|4.95|0
1712942700000|2024-04-12 17:25:00|6.78|4.98|6.8|5|6.82|5.02|6.78|4.98|0
1712943000000|2024-04-12 17:30:00|6.81|5.01|6.73|4.93|6.83|5.03|6.63|4.83|0
1712943300000|2024-04-12 17:35:00|6.72|4.92|6.71|4.91|6.74|4.94|6.71|4.91|0
1712943600000|2024-04-12 17:40:00|6.72|4.92|6.74|4.94|6.82|5.02|6.69|4.89|0
1712943900000|2024-04-12 17:45:00|6.73|4.93|6.67|4.87|6.76|4.96|6.63|4.83|0
1712944200000|2024-04-12 17:50:00|6.66|4.86|6.71|4.91|6.71|4.91|6.65|4.85|0
1712944500000|2024-04-12 17:55:00|6.7|4.9|6.64|4.84|6.71|4.91|6.64|4.84|0
1712944800000|2024-04-12 18:00:00|6.65|4.85|6.73|4.93|6.76|4.96|6.54|4.74|0
1712945100000|2024-04-12 18:05:00|6.72|4.92|6.67|4.87|6.72|4.92|6.65|4.85|0
1712945400000|2024-04-12 18:10:00|6.68|4.88|6.72|4.92|6.8|5|6.67|4.87|0
1712945700000|2024-04-12 18:15:00|6.73|4.93|6.71|4.91|6.73|4.93|6.69|4.89|0
1712946000000|2024-04-12 18:20:00|6.66|4.86|6.69|4.89|6.69|4.89|6.65|4.85|0
1712946300000|2024-04-12 18:25:00|6.7|4.9|6.73|4.93|6.75|4.95|6.64|4.84|0
1712946600000|2024-04-12 18:30:00|6.72|4.92|6.75|4.95|6.77|4.97|6.72|4.92|0
1712946900000|2024-04-12 18:35:00|6.76|4.96|6.79|4.99|6.79|4.99|6.74|4.94|0
1712947200000|2024-04-12 18:40:00|6.78|4.98|6.78|4.98|6.8|5|6.74|4.94|0
1712947500000|2024-04-12 18:45:00|6.77|4.97|6.79|4.99|6.79|4.99|6.76|4.96|0
1712947800000|2024-04-12 18:50:00|6.78|4.98|6.76|4.96|6.79|4.99|6.74|4.94|0
1712948100000|2024-04-12 18:55:00|6.77|4.97|6.74|4.94|6.77|4.97|6.7|4.9|0
1712948400000|2024-04-12 19:00:00|6.75|4.95|6.72|4.92|6.77|4.97|6.63|4.83|0
1712948700000|2024-04-12 19:05:00|6.71|4.91|6.73|4.93|6.75|4.95|6.7|4.9|0
1712949000000|2024-04-12 19:10:00|6.74|4.94|6.75|4.95|6.75|4.95|6.71|4.91|0
1712949300000|2024-04-12 19:15:00|6.76|4.96|6.66|4.86|6.76|4.96|6.65|4.85|0
1712949600000|2024-04-12 19:20:00|6.65|4.85|6.65|4.85|6.67|4.87|6.64|4.84|0
1712949900000|2024-04-12 19:25:00|6.64|4.84|6.73|4.93|6.73|4.93|6.63|4.83|0
1712950200000|2024-04-12 19:30:00|6.74|4.94|6.65|4.85|6.74|4.94|6.65|4.85|0
1712950500000|2024-04-12 19:35:00|6.66|4.86|6.7|4.9|6.7|4.9|6.66|4.86|0
1712950800000|2024-04-12 19:40:00|6.69|4.89|6.61|4.81|6.69|4.89|6.61|4.81|0
1712951100000|2024-04-12 19:45:00|6.6|4.8|6.59|4.79|6.62|4.82|6.58|4.78|0
1712951400000|2024-04-12 19:50:00|6.58|4.78|6.66|4.86|6.72|4.92|6.58|4.78|0
1712951700000|2024-04-12 19:55:00|6.65|4.85|6.61|4.81|6.65|4.85|6.61|4.81|0
1712952000000|2024-04-12 20:00:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1712952300000|2024-04-12 20:05:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1712952600000|2024-04-12 20:10:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1713140400000|2024-04-15 00:20:00|6.87|5.07|6.86|5.06|6.88|5.08|6.86|5.06|0
1713140700000|2024-04-15 00:25:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1713141000000|2024-04-15 00:30:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713141300000|2024-04-15 00:35:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713141600000|2024-04-15 00:40:00|6.84|5.04|6.83|5.03|6.84|5.04|6.82|5.02|0
1713141900000|2024-04-15 00:45:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1713142200000|2024-04-15 00:50:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1713142500000|2024-04-15 00:55:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713142800000|2024-04-15 01:00:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1713143100000|2024-04-15 01:05:00|6.85|5.05|6.86|5.06|6.86|5.06|6.84|5.04|0
1713143400000|2024-04-15 01:10:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1713143700000|2024-04-15 01:15:00|6.88|5.08|6.88|5.08|6.9|5.1|6.87|5.07|0
1713144000000|2024-04-15 01:20:00|6.87|5.07|6.88|5.08|6.88|5.08|6.86|5.06|0
1713144300000|2024-04-15 01:25:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1713144600000|2024-04-15 01:30:00|6.86|5.06|6.86|5.06|6.88|5.08|6.86|5.06|0
1713144900000|2024-04-15 01:35:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1713145200000|2024-04-15 01:40:00|6.86|5.06|6.87|5.07|6.88|5.08|6.86|5.06|0
1713145500000|2024-04-15 01:45:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1713145800000|2024-04-15 01:50:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713146100000|2024-04-15 01:55:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1713146400000|2024-04-15 02:00:00|6.84|5.04|6.83|5.03|6.85|5.05|6.83|5.03|0
1713146700000|2024-04-15 02:05:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1713147000000|2024-04-15 02:10:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713147300000|2024-04-15 02:15:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1713147600000|2024-04-15 02:20:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1713147900000|2024-04-15 02:25:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1713148200000|2024-04-15 02:30:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713148500000|2024-04-15 02:35:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1713148800000|2024-04-15 02:40:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1713149400000|2024-04-15 02:50:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713149700000|2024-04-15 02:55:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713150000000|2024-04-15 03:00:00|6.86|5.06|6.86|5.06|6.87|5.07|6.85|5.05|0
1713150300000|2024-04-15 03:05:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1713150600000|2024-04-15 03:10:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1713150900000|2024-04-15 03:15:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1713151200000|2024-04-15 03:20:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713151500000|2024-04-15 03:25:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1713151800000|2024-04-15 03:30:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1713152100000|2024-04-15 03:35:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713152400000|2024-04-15 03:40:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1713152700000|2024-04-15 03:45:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1713153000000|2024-04-15 03:50:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1713153300000|2024-04-15 03:55:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1713153600000|2024-04-15 04:00:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713153900000|2024-04-15 04:05:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1713154500000|2024-04-15 04:15:00|6.68|4.88|6.68|4.88|6.82|5.02|6.65|4.85|0
1713154800000|2024-04-15 04:20:00|6.67|4.87|6.67|4.87|6.68|4.88|6.67|4.87|0
1713155100000|2024-04-15 04:25:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1713155400000|2024-04-15 04:30:00|6.67|4.87|6.67|4.87|6.68|4.88|6.67|4.87|0
1713155700000|2024-04-15 04:35:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1713156000000|2024-04-15 04:40:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1713156300000|2024-04-15 04:45:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1713156600000|2024-04-15 04:50:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1713156900000|2024-04-15 04:55:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1713157200000|2024-04-15 05:00:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1713157500000|2024-04-15 05:05:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1713157800000|2024-04-15 05:10:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1713158100000|2024-04-15 05:15:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1713158400000|2024-04-15 05:20:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1713158700000|2024-04-15 05:25:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1713159000000|2024-04-15 05:30:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1713159300000|2024-04-15 05:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1713159600000|2024-04-15 05:40:00|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1713159900000|2024-04-15 05:45:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1713160200000|2024-04-15 05:50:00|6.64|4.84|6.62|4.82|6.64|4.84|6.62|4.82|0
1713160500000|2024-04-15 05:55:00|6.63|4.83|6.62|4.82|6.63|4.83|6.61|4.81|0
1713160800000|2024-04-15 06:00:00|6.63|4.83|6.63|4.83|6.63|4.83|6.61|4.81|0
1713161100000|2024-04-15 06:05:00|6.64|4.84|6.62|4.82|6.64|4.84|6.62|4.82|0
1713161400000|2024-04-15 06:10:00|6.63|4.83|6.62|4.82|6.63|4.83|6.61|4.81|0
1713161700000|2024-04-15 06:15:00|6.87|5.07|6.69|4.89|6.87|5.07|6.68|4.88|0
1713162000000|2024-04-15 06:20:00|6.7|4.9|6.61|4.81|6.76|4.96|6.61|4.81|0
1713162300000|2024-04-15 06:25:00|6.62|4.82|6.59|4.79|6.62|4.82|6.59|4.79|0
1713162600000|2024-04-15 06:30:00|6.58|4.78|6.6|4.8|6.6|4.8|6.58|4.78|0
1713162900000|2024-04-15 06:35:00|6.61|4.81|6.59|4.79|6.61|4.81|6.59|4.79|0
1713163200000|2024-04-15 06:40:00|6.6|4.8|6.6|4.8|6.6|4.8|6.58|4.78|0
1713163500000|2024-04-15 06:45:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1713163800000|2024-04-15 06:50:00|6.58|4.78|6.59|4.79|6.6|4.8|6.58|4.78|0
1713164100000|2024-04-15 06:55:00|6.6|4.8|6.61|4.81|6.61|4.81|6.59|4.79|0
1713164400000|2024-04-15 07:00:00|6.6|4.8|6.57|4.77|6.61|4.81|6.55|4.75|0
1713164700000|2024-04-15 07:05:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1713165000000|2024-04-15 07:10:00|6.58|4.78|6.59|4.79|6.6|4.8|6.57|4.77|0
1713165300000|2024-04-15 07:15:00|6.6|4.8|6.58|4.78|6.62|4.82|6.58|4.78|0
1713165600000|2024-04-15 07:20:00|6.57|4.77|6.61|4.81|6.61|4.81|6.57|4.77|0
1713165900000|2024-04-15 07:25:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1713166200000|2024-04-15 07:30:00|6.59|4.79|6.61|4.81|6.63|4.83|6.59|4.79|0
1713166500000|2024-04-15 07:35:00|6.6|4.8|6.58|4.78|6.6|4.8|6.58|4.78|0
1713166800000|2024-04-15 07:40:00|6.57|4.77|6.6|4.8|6.6|4.8|6.57|4.77|0
1713167100000|2024-04-15 07:45:00|6.61|4.81|6.6|4.8|6.63|4.83|6.59|4.79|0
1713167400000|2024-04-15 07:50:00|6.59|4.79|6.58|4.78|6.59|4.79|6.57|4.77|0
1713167700000|2024-04-15 07:55:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1713168000000|2024-04-15 08:00:00|6.55|4.75|6.56|4.76|6.57|4.77|6.55|4.75|0
1713168300000|2024-04-15 08:05:00|6.55|4.75|6.57|4.77|6.57|4.77|6.55|4.75|0
1713168600000|2024-04-15 08:10:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1713168900000|2024-04-15 08:15:00|6.56|4.76|6.56|4.76|6.57|4.77|6.55|4.75|0
1713169200000|2024-04-15 08:20:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1713169500000|2024-04-15 08:25:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1713169800000|2024-04-15 08:30:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1713170100000|2024-04-15 08:35:00|6.57|4.77|6.56|4.76|6.57|4.77|6.55|4.75|0
1713170400000|2024-04-15 08:40:00|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1713170700000|2024-04-15 08:45:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1713171000000|2024-04-15 08:50:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1713171300000|2024-04-15 08:55:00|6.56|4.76|6.58|4.78|6.59|4.79|6.56|4.76|0
1713171600000|2024-04-15 09:00:00|6.59|4.79|6.56|4.76|6.59|4.79|6.56|4.76|0
1713171900000|2024-04-15 09:05:00|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1713172200000|2024-04-15 09:10:00|6.56|4.76|6.59|4.79|6.59|4.79|6.56|4.76|0
1713172500000|2024-04-15 09:15:00|6.58|4.78|6.59|4.79|6.6|4.8|6.58|4.78|0
1713172800000|2024-04-15 09:20:00|6.6|4.8|6.61|4.81|6.62|4.82|6.59|4.79|0
1713173100000|2024-04-15 09:25:00|6.6|4.8|6.61|4.81|6.62|4.82|6.6|4.8|0
1713173400000|2024-04-15 09:30:00|6.62|4.82|6.62|4.82|6.62|4.82|6.61|4.81|0
1713173700000|2024-04-15 09:35:00|6.61|4.81|6.6|4.8|6.62|4.82|6.6|4.8|0
1713174000000|2024-04-15 09:40:00|6.59|4.79|6.58|4.78|6.6|4.8|6.58|4.78|0
1713174300000|2024-04-15 09:45:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1713174600000|2024-04-15 09:50:00|6.59|4.79|6.61|4.81|6.61|4.81|6.59|4.79|0
1713174900000|2024-04-15 09:55:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1713175200000|2024-04-15 10:00:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1713175500000|2024-04-15 10:05:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1713175800000|2024-04-15 10:10:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1713176100000|2024-04-15 10:15:00|6.58|4.78|6.59|4.79|6.59|4.79|6.57|4.77|0
1713176400000|2024-04-15 10:20:00|6.58|4.78|6.6|4.8|6.61|4.81|6.58|4.78|0
1713176700000|2024-04-15 10:25:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1713177000000|2024-04-15 10:30:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1713177300000|2024-04-15 10:35:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1713177600000|2024-04-15 10:40:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1713177900000|2024-04-15 10:45:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1713178200000|2024-04-15 10:50:00|6.58|4.78|6.58|4.78|6.59|4.79|6.58|4.78|0
1713178500000|2024-04-15 10:55:00|6.59|4.79|6.6|4.8|6.6|4.8|6.58|4.78|0
1713178800000|2024-04-15 11:00:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1713179100000|2024-04-15 11:05:00|6.6|4.8|6.59|4.79|6.61|4.81|6.58|4.78|0
1713179400000|2024-04-15 11:10:00|6.58|4.78|6.58|4.78|6.59|4.79|6.58|4.78|0
1713179700000|2024-04-15 11:15:00|6.59|4.79|6.58|4.78|6.59|4.79|6.57|4.77|0
1713180000000|2024-04-15 11:20:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1713180300000|2024-04-15 11:25:00|6.57|4.77|6.55|4.75|6.57|4.77|6.54|4.74|0
1713180600000|2024-04-15 11:30:00|6.54|4.74|6.57|4.77|6.57|4.77|6.54|4.74|0
1713180900000|2024-04-15 11:35:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1713181200000|2024-04-15 11:40:00|6.56|4.76|6.54|4.74|6.56|4.76|6.53|4.73|0
1713181500000|2024-04-15 11:45:00|6.55|4.75|6.56|4.76|6.61|4.81|6.54|4.74|0
1713181800000|2024-04-15 11:50:00|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1713182100000|2024-04-15 11:55:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1713182400000|2024-04-15 12:00:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1713182700000|2024-04-15 12:05:00|6.56|4.76|6.56|4.76|6.57|4.77|6.55|4.75|0
1713183000000|2024-04-15 12:10:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1713183300000|2024-04-15 12:15:00|6.57|4.77|6.55|4.75|6.57|4.77|6.54|4.74|0
1713183600000|2024-04-15 12:20:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1713183900000|2024-04-15 12:25:00|6.53|4.73|6.18|4.38|6.6|4.8|6.17|4.37|0
1713184200000|2024-04-15 12:30:00|6.23|4.43|6.15|4.35|6.24|4.44|6.13|4.33|0
1713184500000|2024-04-15 12:35:00|6.14|4.34|6.14|4.34|6.14|4.34|6.08|4.28|0
1713184800000|2024-04-15 12:40:00|6.13|4.33|6.13|4.33|6.14|4.34|6.11|4.31|0
1713185100000|2024-04-15 12:45:00|6.12|4.32|6.13|4.33|6.14|4.34|6.12|4.32|0
1713185400000|2024-04-15 12:50:00|6.14|4.34|6.12|4.32|6.15|4.35|6.11|4.31|0
1713185700000|2024-04-15 12:55:00|6.11|4.31|6.11|4.31|6.13|4.33|6.1|4.3|0
1713186000000|2024-04-15 13:00:00|6.1|4.3|6.09|4.29|6.11|4.31|6.08|4.28|0
1713186300000|2024-04-15 13:05:00|6.1|4.3|6.1|4.3|6.1|4.3|6.08|4.28|0
1713186600000|2024-04-15 13:10:00|6.09|4.29|6.08|4.28|6.1|4.3|6.08|4.28|0
1713186900000|2024-04-15 13:15:00|6.09|4.29|6.09|4.29|6.09|4.29|6.07|4.27|0
1713187200000|2024-04-15 13:20:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1713187500000|2024-04-15 13:25:00|6.1|4.3|6.08|4.28|6.1|4.3|6.07|4.27|0
1713187800000|2024-04-15 13:30:00|6.07|4.27|6.21|4.41|6.21|4.41|6.07|4.27|0
1713188100000|2024-04-15 13:35:00|6.2|4.4|6.17|4.37|6.22|4.42|6.13|4.33|0
1713188400000|2024-04-15 13:40:00|6.16|4.36|6.14|4.34|6.17|4.37|6.13|4.33|0
1713188700000|2024-04-15 13:45:00|6.13|4.33|6.17|4.37|6.19|4.39|6.13|4.33|0
1713189000000|2024-04-15 13:50:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1713189300000|2024-04-15 13:55:00|6.14|4.34|6.15|4.35|6.18|4.38|6.14|4.34|0
1713189600000|2024-04-15 14:00:00|6.16|4.36|6.18|4.38|6.18|4.38|6.15|4.35|0
1713189900000|2024-04-15 14:05:00|6.19|4.39|6.28|4.48|6.28|4.48|6.17|4.37|0
1713190200000|2024-04-15 14:10:00|6.29|4.49|6.33|4.53|6.36|4.56|6.28|4.48|0
1713190500000|2024-04-15 14:15:00|6.32|4.52|6.28|4.48|6.33|4.53|6.26|4.46|0
1713190800000|2024-04-15 14:20:00|6.29|4.49|6.17|4.37|6.34|4.54|6.08|4.28|0
1713191100000|2024-04-15 14:25:00|6.16|4.36|6.18|4.38|6.2|4.4|6.16|4.36|0
1713191400000|2024-04-15 14:30:00|6.19|4.39|6.2|4.4|6.2|4.4|6.15|4.35|0
1713191700000|2024-04-15 14:35:00|6.19|4.39|6.27|4.47|6.37|4.57|6.17|4.37|0
1713192000000|2024-04-15 14:40:00|6.26|4.46|6.25|4.45|6.28|4.48|6.23|4.43|0
1713192300000|2024-04-15 14:45:00|6.24|4.44|6.26|4.46|6.31|4.51|6.21|4.41|0
1713192600000|2024-04-15 14:50:00|6.27|4.47|6.32|4.52|6.32|4.52|6.27|4.47|0
1713192900000|2024-04-15 14:55:00|6.31|4.51|6.35|4.55|6.35|4.55|6.3|4.5|0
1713193200000|2024-04-15 15:00:00|6.34|4.54|6.27|4.47|6.36|4.56|6.26|4.46|0
1713193500000|2024-04-15 15:05:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1713193800000|2024-04-15 15:10:00|6.28|4.48|6.27|4.47|6.29|4.49|6.26|4.46|0
1713194100000|2024-04-15 15:15:00|6.28|4.48|6.28|4.48|6.29|4.49|6.27|4.47|0
1713194400000|2024-04-15 15:20:00|6.29|4.49|6.29|4.49|6.31|4.51|6.28|4.48|0
1713194700000|2024-04-15 15:25:00|6.28|4.48|6.32|4.52|6.32|4.52|6.26|4.46|0
1713195000000|2024-04-15 15:30:00|6.31|4.51|6.28|4.48|6.32|4.52|6.27|4.47|0
1713195300000|2024-04-15 15:35:00|6.4|4.6|6.31|4.51|6.41|4.61|6.29|4.49|0
1713195600000|2024-04-15 15:40:00|6.3|4.5|6.33|4.53|6.34|4.54|6.29|4.49|0
1713195900000|2024-04-15 15:45:00|6.32|4.52|6.33|4.53|6.34|4.54|6.31|4.51|0
1713196200000|2024-04-15 15:50:00|6.34|4.54|6.27|4.47|6.34|4.54|6.27|4.47|0
1713196500000|2024-04-15 15:55:00|6.28|4.48|6.29|4.49|6.29|4.49|6.27|4.47|0
1713196800000|2024-04-15 16:00:00|6.3|4.5|6.27|4.47|6.3|4.5|6.27|4.47|0
1713197100000|2024-04-15 16:05:00|6.28|4.48|6.27|4.47|6.29|4.49|6.27|4.47|0
1713197400000|2024-04-15 16:10:00|6.28|4.48|6.28|4.48|6.29|4.49|6.28|4.48|0
1713197700000|2024-04-15 16:15:00|6.27|4.47|6.33|4.53|6.33|4.53|6.27|4.47|0
1713198000000|2024-04-15 16:20:00|6.32|4.52|6.24|4.44|6.41|4.61|6.23|4.43|0
1713198300000|2024-04-15 16:25:00|6.23|4.43|6.37|4.57|6.39|4.59|6.23|4.43|0
1713198600000|2024-04-15 16:30:00|6.38|4.58|6.4|4.6|6.42|4.62|6.38|4.58|0
1713198900000|2024-04-15 16:35:00|6.39|4.59|6.43|4.63|6.44|4.64|6.39|4.59|0
1713199200000|2024-04-15 16:40:00|6.42|4.62|6.45|4.65|6.47|4.67|6.32|4.52|0
1713199500000|2024-04-15 16:45:00|6.46|4.66|6.31|4.51|6.47|4.67|6.3|4.5|0
1713199800000|2024-04-15 16:50:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1713200100000|2024-04-15 16:55:00|6.31|4.51|6.29|4.49|6.32|4.52|6.29|4.49|0
1713200400000|2024-04-15 17:00:00|6.3|4.5|6.3|4.5|6.33|4.53|6.29|4.49|0
1713200700000|2024-04-15 17:05:00|6.29|4.49|6.27|4.47|6.3|4.5|6.26|4.46|0
1713201000000|2024-04-15 17:10:00|6.28|4.48|6.32|4.52|6.32|4.52|6.28|4.48|0
1713201300000|2024-04-15 17:15:00|6.33|4.53|6.4|4.6|6.4|4.6|6.32|4.52|0
1713201600000|2024-04-15 17:20:00|6.41|4.61|6.45|4.65|6.46|4.66|6.4|4.6|0
1713201900000|2024-04-15 17:25:00|6.46|4.66|6.56|4.76|6.56|4.76|6.44|4.64|0
1713202200000|2024-04-15 17:30:00|6.57|4.77|6.59|4.79|6.63|4.83|6.56|4.76|0
1713202500000|2024-04-15 17:35:00|6.58|4.78|6.37|4.57|6.58|4.78|6.15|4.35|0
1713202800000|2024-04-15 17:40:00|6.38|4.58|6.37|4.57|6.39|4.59|6.32|4.52|0
1713203100000|2024-04-15 17:45:00|6.36|4.56|6.4|4.6|6.41|4.61|6.34|4.54|0
1713203400000|2024-04-15 17:50:00|6.41|4.61|6.37|4.57|6.44|4.64|6.36|4.56|0
1713203700000|2024-04-15 17:55:00|6.38|4.58|6.33|4.53|6.38|4.58|6.32|4.52|0
1713204000000|2024-04-15 18:00:00|6.34|4.54|6.36|4.56|6.39|4.59|6.33|4.53|0
1713204300000|2024-04-15 18:05:00|6.37|4.57|6.39|4.59|6.4|4.6|6.35|4.55|0
1713204600000|2024-04-15 18:10:00|6.4|4.6|6.46|4.66|6.47|4.67|6.3|4.5|0
1713204900000|2024-04-15 18:15:00|6.47|4.67|6.45|4.65|6.49|4.69|6.45|4.65|0
1713205200000|2024-04-15 18:20:00|6.44|4.64|6.58|4.78|6.59|4.79|6.43|4.63|0
1713205500000|2024-04-15 18:25:00|6.57|4.77|6.55|4.75|6.57|4.77|6.52|4.72|0
1713205800000|2024-04-15 18:30:00|6.56|4.76|6.49|4.69|6.57|4.77|6.49|4.69|0
1713206100000|2024-04-15 18:35:00|6.48|4.68|6.51|4.71|6.52|4.72|6.46|4.66|0
1713206400000|2024-04-15 18:40:00|6.5|4.7|6.53|4.73|6.53|4.73|6.48|4.68|0
1713206700000|2024-04-15 18:45:00|6.52|4.72|6.57|4.77|6.57|4.77|6.52|4.72|0
1713207000000|2024-04-15 18:50:00|6.56|4.76|6.77|4.97|6.78|4.98|6.49|4.69|0
1713207300000|2024-04-15 18:55:00|6.76|4.96|6.72|4.92|6.76|4.96|6.7|4.9|0
1713207600000|2024-04-15 19:00:00|6.73|4.93|6.77|4.97|6.77|4.97|6.71|4.91|0
1713207900000|2024-04-15 19:05:00|6.79|4.99|6.75|4.95|6.79|4.99|6.75|4.95|0
1713208200000|2024-04-15 19:10:00|6.76|4.96|6.77|4.97|6.77|4.97|6.74|4.94|0
1713208500000|2024-04-15 19:15:00|6.78|4.98|6.84|5.04|6.84|5.04|6.76|4.96|0
1713208800000|2024-04-15 19:20:00|6.83|5.03|6.76|4.96|6.84|5.04|6.74|4.94|0
1713209100000|2024-04-15 19:25:00|6.77|4.97|6.79|4.99|6.8|5|6.74|4.94|0
1713209400000|2024-04-15 19:30:00|6.78|4.98|6.74|4.94|6.78|4.98|6.71|4.91|0
1713209700000|2024-04-15 19:35:00|6.75|4.95|6.73|4.93|6.77|4.97|6.72|4.92|0
1713210000000|2024-04-15 19:40:00|6.74|4.94|6.78|4.98|6.78|4.98|6.73|4.93|0
1713210300000|2024-04-15 19:45:00|6.77|4.97|6.71|4.91|6.78|4.98|6.71|4.91|0
1713210600000|2024-04-15 19:50:00|6.72|4.92|6.73|4.93|6.75|4.95|6.72|4.92|0
1713210900000|2024-04-15 19:55:00|6.74|4.94|6.76|4.96|6.77|4.97|6.71|4.91|0
1713211200000|2024-04-15 20:00:00|6.77|4.97|6.8|5|6.8|5|6.77|4.97|0
1713211500000|2024-04-15 20:05:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1713211800000|2024-04-15 20:10:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1713212100000|2024-04-15 20:15:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1713212400000|2024-04-15 20:20:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1713212700000|2024-04-15 20:25:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1713213000000|2024-04-15 20:30:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1713213300000|2024-04-15 20:35:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1713213600000|2024-04-15 20:40:00|6.92|4.92|6.93|4.93|6.94|4.94|6.92|4.92|0
1713213900000|2024-04-15 20:45:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1713214200000|2024-04-15 20:50:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1713214500000|2024-04-15 20:55:00|6.89|4.89|6.88|4.88|6.9|4.9|6.87|4.87|0
1713215100000|2024-04-15 21:05:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1713215400000|2024-04-15 21:10:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1713216600000|2024-04-15 21:30:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1713218100000|2024-04-15 21:55:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1713218400000|2024-04-15 22:00:00|6.86|4.86|6.87|4.87|6.87|4.87|6.84|4.84|0
1713218700000|2024-04-15 22:05:00|6.86|4.86|6.86|4.86|6.87|4.87|6.86|4.86|0
1713219000000|2024-04-15 22:10:00|6.85|4.85|6.84|4.84|6.85|4.85|6.84|4.84|0
1713219300000|2024-04-15 22:15:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1713219600000|2024-04-15 22:20:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1713219900000|2024-04-15 22:25:00|6.84|4.84|6.86|4.86|6.86|4.86|6.84|4.84|0
1713220200000|2024-04-15 22:30:00|6.85|4.85|6.85|4.85|6.85|4.85|6.85|4.85|0
1713220500000|2024-04-15 22:35:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1713220800000|2024-04-15 22:40:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1713221100000|2024-04-15 22:45:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1713221400000|2024-04-15 22:50:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1713221700000|2024-04-15 22:55:00|6.84|4.84|6.84|4.84|6.85|4.85|6.84|4.84|0
1713222000000|2024-04-15 23:00:00|6.85|4.85|6.86|4.86|6.88|4.88|6.85|4.85|0
1713222300000|2024-04-15 23:05:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1713222600000|2024-04-15 23:10:00|6.85|4.85|6.87|4.87|6.87|4.87|6.85|4.85|0
1713222900000|2024-04-15 23:15:00|6.86|4.86|6.89|4.89|6.92|4.92|6.86|4.86|0
1713223200000|2024-04-15 23:20:00|6.88|4.88|6.88|4.88|6.89|4.89|6.87|4.87|0
1713223500000|2024-04-15 23:25:00|6.87|4.87|6.87|4.87|6.88|4.88|6.87|4.87|0
1713223800000|2024-04-15 23:30:00|6.88|4.88|6.87|4.87|6.88|4.88|6.86|4.86|0
1713224100000|2024-04-15 23:35:00|6.86|4.86|6.86|4.86|6.87|4.87|6.86|4.86|0
1713224400000|2024-04-15 23:40:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1713224700000|2024-04-15 23:45:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1713225000000|2024-04-15 23:50:00|6.84|4.84|6.85|4.85|6.86|4.86|6.84|4.84|0
1713225300000|2024-04-15 23:55:00|6.86|4.86|6.86|4.86|6.86|4.86|6.86|4.86|0
1713225600000|2024-04-16 00:00:00|6.85|4.85|6.83|4.83|6.87|4.87|6.83|4.83|0
1713225900000|2024-04-16 00:05:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1713226200000|2024-04-16 00:10:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1713226500000|2024-04-16 00:15:00|6.73|4.93|6.74|4.94|6.74|4.94|6.72|4.92|0
1713226800000|2024-04-16 00:20:00|6.73|4.93|6.74|4.94|6.75|4.95|6.73|4.93|0
1713227100000|2024-04-16 00:25:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1713227400000|2024-04-16 00:30:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1713227700000|2024-04-16 00:35:00|6.75|4.95|6.75|4.95|6.75|4.95|6.73|4.93|0
1713228000000|2024-04-16 00:40:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1713228300000|2024-04-16 00:45:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1713228600000|2024-04-16 00:50:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1713228900000|2024-04-16 00:55:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1713229200000|2024-04-16 01:00:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1713229500000|2024-04-16 01:05:00|6.76|4.96|6.79|4.99|6.8|5|6.75|4.95|0
1713229800000|2024-04-16 01:10:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1713230100000|2024-04-16 01:15:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1713230400000|2024-04-16 01:20:00|6.79|4.99|6.78|4.98|6.8|5|6.77|4.97|0
1713230700000|2024-04-16 01:25:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1713231000000|2024-04-16 01:30:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1713231300000|2024-04-16 01:35:00|6.77|4.97|6.79|4.99|6.79|4.99|6.77|4.97|0
1713231600000|2024-04-16 01:40:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1713231900000|2024-04-16 01:45:00|6.78|4.98|6.78|4.98|6.79|4.99|6.77|4.97|0
1713232200000|2024-04-16 01:50:00|6.77|4.97|6.79|4.99|6.79|4.99|6.77|4.97|0
1713232500000|2024-04-16 01:55:00|6.78|4.98|6.79|4.99|6.8|5|6.78|4.98|0
1713232800000|2024-04-16 02:00:00|6.8|5|6.81|5.01|6.81|5.01|6.78|4.98|0
1713233100000|2024-04-16 02:05:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1713233400000|2024-04-16 02:10:00|6.79|4.99|6.8|5|6.81|5.01|6.79|4.99|0
1713233700000|2024-04-16 02:15:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1713234000000|2024-04-16 02:20:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1713234300000|2024-04-16 02:25:00|6.8|5|6.88|5.08|6.89|5.09|6.79|4.99|0
1713234600000|2024-04-16 02:30:00|6.87|5.07|6.84|5.04|6.87|5.07|6.84|5.04|0
1713234900000|2024-04-16 02:35:00|6.85|5.05|6.92|5.12|6.94|5.14|6.84|5.04|0
1713235200000|2024-04-16 02:40:00|6.91|5.11|6.88|5.08|6.91|5.11|6.87|5.07|0
1713235500000|2024-04-16 02:45:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1713235800000|2024-04-16 02:50:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1713236100000|2024-04-16 02:55:00|6.86|5.06|6.88|5.08|6.89|5.09|6.85|5.05|0
1713236400000|2024-04-16 03:00:00|6.89|5.09|6.9|5.1|6.9|5.1|6.88|5.08|0
1713236700000|2024-04-16 03:05:00|6.89|5.09|6.9|5.1|6.91|5.11|6.89|5.09|0
1713237000000|2024-04-16 03:10:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1713237300000|2024-04-16 03:15:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1713237600000|2024-04-16 03:20:00|6.91|5.11|6.9|5.1|6.91|5.11|6.89|5.09|0
1713237900000|2024-04-16 03:25:00|6.91|5.11|6.89|5.09|6.91|5.11|6.89|5.09|0
1713238200000|2024-04-16 03:30:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1713238500000|2024-04-16 03:35:00|6.9|5.1|6.9|5.1|6.91|5.11|6.89|5.09|0
1713238800000|2024-04-16 03:40:00|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1713239100000|2024-04-16 03:45:00|6.91|5.11|6.88|5.08|6.91|5.11|6.88|5.08|0
1713239400000|2024-04-16 03:50:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1713239700000|2024-04-16 03:55:00|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1713240000000|2024-04-16 04:00:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1713240300000|2024-04-16 04:05:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1713240600000|2024-04-16 04:10:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1713240900000|2024-04-16 04:15:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1713241200000|2024-04-16 04:20:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1713241500000|2024-04-16 04:25:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1713241800000|2024-04-16 04:30:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1713242100000|2024-04-16 04:35:00|6.89|5.09|6.86|5.06|6.9|5.1|6.86|5.06|0
1713242400000|2024-04-16 04:40:00|6.87|5.07|6.88|5.08|6.89|5.09|6.86|5.06|0
1713242700000|2024-04-16 04:45:00|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1713243000000|2024-04-16 04:50:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1713243300000|2024-04-16 04:55:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1713243600000|2024-04-16 05:00:00|6.87|5.07|6.85|5.05|6.87|5.07|6.85|5.05|0
1713243900000|2024-04-16 05:05:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1713244200000|2024-04-16 05:10:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1713244500000|2024-04-16 05:15:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1713244800000|2024-04-16 05:20:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1713245100000|2024-04-16 05:25:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713245400000|2024-04-16 05:30:00|6.8|5|6.82|5.02|6.82|5.02|6.8|5|0
1713245700000|2024-04-16 05:35:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713246000000|2024-04-16 05:40:00|6.8|5|6.82|5.02|6.82|5.02|6.8|5|0
1713246300000|2024-04-16 05:45:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713246900000|2024-04-16 05:55:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1713247200000|2024-04-16 06:00:00|6.81|5.01|6.83|5.03|6.84|5.04|6.81|5.01|0
1713247500000|2024-04-16 06:05:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1713247800000|2024-04-16 06:10:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1713248100000|2024-04-16 06:15:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1713248400000|2024-04-16 06:20:00|6.85|5.05|6.84|5.04|6.87|5.07|6.83|5.03|0
1713248700000|2024-04-16 06:25:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713249000000|2024-04-16 06:30:00|6.86|5.06|6.87|5.07|6.89|5.09|6.86|5.06|0
1713249300000|2024-04-16 06:35:00|6.88|5.08|6.86|5.06|6.89|5.09|6.86|5.06|0
1713249600000|2024-04-16 06:40:00|6.85|5.05|6.85|5.05|6.87|5.07|6.85|5.05|0
1713249900000|2024-04-16 06:45:00|6.86|5.06|6.86|5.06|6.87|5.07|6.84|5.04|0
1713250200000|2024-04-16 06:50:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1713250500000|2024-04-16 06:55:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1713250800000|2024-04-16 07:00:00|6.86|5.06|6.84|5.04|6.88|5.08|6.84|5.04|0
1713251100000|2024-04-16 07:05:00|6.85|5.05|6.84|5.04|6.86|5.06|6.82|5.02|0
1713251400000|2024-04-16 07:10:00|6.85|5.05|6.83|5.03|6.87|5.07|6.82|5.02|0
1713251700000|2024-04-16 07:15:00|6.84|5.04|6.82|5.02|6.85|5.05|6.81|5.01|0
1713252000000|2024-04-16 07:20:00|6.81|5.01|6.79|4.99|6.82|5.02|6.7|4.9|0
1713252300000|2024-04-16 07:25:00|6.8|5|6.79|4.99|6.81|5.01|6.79|4.99|0
1713252600000|2024-04-16 07:30:00|6.8|5|6.75|4.95|6.82|5.02|6.75|4.95|0
1713252900000|2024-04-16 07:35:00|6.74|4.94|6.72|4.92|6.76|4.96|6.72|4.92|0
1713253200000|2024-04-16 07:40:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1713253500000|2024-04-16 07:45:00|6.74|4.94|6.77|4.97|6.78|4.98|6.73|4.93|0
1713253800000|2024-04-16 07:50:00|6.78|4.98|6.75|4.95|6.78|4.98|6.75|4.95|0
1713254100000|2024-04-16 07:55:00|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1713254400000|2024-04-16 08:00:00|6.71|4.91|6.71|4.91|6.73|4.93|6.7|4.9|0
1713254700000|2024-04-16 08:05:00|6.72|4.92|6.72|4.92|6.74|4.94|6.72|4.92|0
1713255000000|2024-04-16 08:10:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1713255300000|2024-04-16 08:15:00|6.71|4.91|6.73|4.93|6.73|4.93|6.7|4.9|0
1713255600000|2024-04-16 08:20:00|6.74|4.94|6.74|4.94|6.74|4.94|6.72|4.92|0
1713255900000|2024-04-16 08:25:00|6.73|4.93|6.73|4.93|6.73|4.93|6.71|4.91|0
1713256200000|2024-04-16 08:30:00|6.72|4.92|6.72|4.92|6.74|4.94|6.72|4.92|0
1713256500000|2024-04-16 08:35:00|6.71|4.91|6.71|4.91|6.73|4.93|6.7|4.9|0
1713256800000|2024-04-16 08:40:00|6.72|4.92|6.74|4.94|6.74|4.94|6.71|4.91|0
1713257100000|2024-04-16 08:45:00|6.73|4.93|6.72|4.92|6.74|4.94|6.72|4.92|0
1713257400000|2024-04-16 08:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1713257700000|2024-04-16 08:55:00|6.72|4.92|6.72|4.92|6.72|4.92|6.7|4.9|0
1713258000000|2024-04-16 09:00:00|6.73|4.93|6.87|5.07|6.89|5.09|6.65|4.85|0
1713258300000|2024-04-16 09:05:00|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1713258600000|2024-04-16 09:10:00|6.88|5.08|6.88|5.08|6.89|5.09|6.87|5.07|0
1713258900000|2024-04-16 09:15:00|6.89|5.09|6.91|5.11|6.95|5.15|6.88|5.08|0
1713259200000|2024-04-16 09:20:00|6.9|5.1|6.95|5.15|6.95|5.15|6.9|5.1|0
1713259500000|2024-04-16 09:25:00|6.94|5.14|6.91|5.11|6.94|5.14|6.89|5.09|0
1713259800000|2024-04-16 09:30:00|6.9|5.1|6.96|5.16|6.96|5.16|6.9|5.1|0
1713260100000|2024-04-16 09:35:00|6.94|5.14|6.93|5.13|6.95|5.15|6.93|5.13|0
1713260400000|2024-04-16 09:40:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1713260700000|2024-04-16 09:45:00|6.92|5.12|6.94|5.14|6.94|5.14|6.92|5.12|0
1713261000000|2024-04-16 09:50:00|6.95|5.15|6.96|5.16|6.98|5.18|6.94|5.14|0
1713261300000|2024-04-16 09:55:00|6.95|5.15|6.92|5.12|6.95|5.15|6.92|5.12|0
1713261600000|2024-04-16 10:00:00|6.93|5.13|6.92|5.12|6.94|5.14|6.88|5.08|0
1713261900000|2024-04-16 10:05:00|6.93|5.13|6.96|5.16|6.96|5.16|6.92|5.12|0
1713262200000|2024-04-16 10:10:00|6.95|5.15|6.94|5.14|6.96|5.16|6.94|5.14|0
1713262500000|2024-04-16 10:15:00|6.93|5.13|6.94|5.14|6.95|5.15|6.93|5.13|0
1713262800000|2024-04-16 10:20:00|6.95|5.15|6.95|5.15|6.97|5.17|6.94|5.14|0
1713263100000|2024-04-16 10:25:00|6.96|5.16|6.95|5.15|6.98|5.18|6.94|5.14|0
1713263400000|2024-04-16 10:30:00|6.96|5.16|6.9|5.1|6.97|5.17|6.9|5.1|0
1713263700000|2024-04-16 10:35:00|6.91|5.11|6.89|5.09|6.91|5.11|6.88|5.08|0
1713264000000|2024-04-16 10:40:00|6.9|5.1|6.93|5.13|6.96|5.16|6.89|5.09|0
1713264300000|2024-04-16 10:45:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1713264600000|2024-04-16 10:50:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1713264900000|2024-04-16 10:55:00|6.94|5.14|6.92|5.12|6.94|5.14|6.92|5.12|0
1713265200000|2024-04-16 11:00:00|6.93|5.13|6.88|5.08|6.93|5.13|6.88|5.08|0
1713265500000|2024-04-16 11:05:00|6.89|5.09|6.89|5.09|6.89|5.09|6.87|5.07|0
1713265800000|2024-04-16 11:10:00|6.88|5.08|6.88|5.08|7|5.2|6.87|5.07|0
1713266100000|2024-04-16 11:15:00|6.89|5.09|6.9|5.1|6.9|5.1|6.88|5.08|0
1713266400000|2024-04-16 11:20:00|6.89|5.09|6.89|5.09|6.92|5.12|6.89|5.09|0
1713266700000|2024-04-16 11:25:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1713267000000|2024-04-16 11:30:00|6.89|5.09|6.86|5.06|6.9|5.1|6.85|5.05|0
1713267300000|2024-04-16 11:35:00|6.87|5.07|6.8|5|6.92|5.12|6.8|5|0
1713267600000|2024-04-16 11:40:00|6.81|5.01|6.81|5.01|6.82|5.02|6.8|5|0
1713267900000|2024-04-16 11:45:00|6.8|5|6.76|4.96|6.81|5.01|6.76|4.96|0
1713268200000|2024-04-16 11:50:00|6.77|4.97|6.77|4.97|6.82|5.02|6.75|4.95|0
1713268500000|2024-04-16 11:55:00|6.76|4.96|6.77|4.97|6.78|4.98|6.76|4.96|0
1713268800000|2024-04-16 12:00:00|6.78|4.98|6.81|5.01|6.81|5.01|6.78|4.98|0
1713269100000|2024-04-16 12:05:00|6.82|5.02|6.83|5.03|6.84|5.04|6.81|5.01|0
1713269400000|2024-04-16 12:10:00|6.82|5.02|6.82|5.02|6.82|5.02|6.8|5|0
1713269700000|2024-04-16 12:15:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1713270000000|2024-04-16 12:20:00|6.85|5.05|6.87|5.07|6.87|5.07|6.83|5.03|0
1713270300000|2024-04-16 12:25:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1713270600000|2024-04-16 12:30:00|6.86|5.06|6.81|5.01|6.89|5.09|6.8|5|0
1713270900000|2024-04-16 12:35:00|6.8|5|6.78|4.98|6.81|5.01|6.78|4.98|0
1713271200000|2024-04-16 12:40:00|6.69|4.89|6.67|4.87|6.7|4.9|6.67|4.87|0
1713271500000|2024-04-16 12:45:00|6.68|4.88|6.69|4.89|6.69|4.89|6.67|4.87|0
1713271800000|2024-04-16 12:50:00|6.68|4.88|6.69|4.89|6.72|4.92|6.68|4.88|0
1713272100000|2024-04-16 12:55:00|6.68|4.88|6.72|4.92|6.72|4.92|6.68|4.88|0
1713272400000|2024-04-16 13:00:00|6.73|4.93|6.74|4.94|6.75|4.95|6.7|4.9|0
1713272700000|2024-04-16 13:05:00|6.73|4.93|6.71|4.91|6.75|4.95|6.71|4.91|0
1713273000000|2024-04-16 13:10:00|6.72|4.92|6.72|4.92|6.74|4.94|6.71|4.91|0
1713273300000|2024-04-16 13:15:00|6.73|4.93|6.75|4.95|6.76|4.96|6.72|4.92|0
1713273600000|2024-04-16 13:20:00|6.76|4.96|6.76|4.96|6.77|4.97|6.74|4.94|0
1713273900000|2024-04-16 13:25:00|6.77|4.97|6.77|4.97|6.77|4.97|6.74|4.94|0
1713274200000|2024-04-16 13:30:00|6.76|4.96|6.75|4.95|6.79|4.99|6.74|4.94|0
1713274500000|2024-04-16 13:35:00|6.76|4.96|6.83|5.03|6.86|5.06|6.76|4.96|0
1713274800000|2024-04-16 13:40:00|6.84|5.04|6.69|4.89|6.85|5.05|6.6|4.8|0
1713275100000|2024-04-16 13:45:00|6.68|4.88|6.75|4.95|6.78|4.98|6.62|4.82|0
1713275400000|2024-04-16 13:50:00|6.74|4.94|6.7|4.9|6.75|4.95|6.7|4.9|0
1713275700000|2024-04-16 13:55:00|6.71|4.91|6.75|4.95|6.85|5.05|6.66|4.86|0
1713276000000|2024-04-16 14:00:00|6.76|4.96|6.76|4.96|6.8|5|6.76|4.96|0
1713276300000|2024-04-16 14:05:00|6.77|4.97|6.74|4.94|6.81|5.01|6.74|4.94|0
1713276600000|2024-04-16 14:10:00|6.75|4.95|6.72|4.92|6.77|4.97|6.72|4.92|0
1713276900000|2024-04-16 14:15:00|6.71|4.91|6.74|4.94|6.75|4.95|6.69|4.89|0
1713277200000|2024-04-16 14:20:00|6.73|4.93|6.79|4.99|6.8|5|6.72|4.92|0
1713277500000|2024-04-16 14:25:00|6.78|4.98|6.82|5.02|6.82|5.02|6.7|4.9|0
1713277800000|2024-04-16 14:30:00|6.83|5.03|6.77|4.97|6.83|5.03|6.75|4.95|0
1713278100000|2024-04-16 14:35:00|6.78|4.98|6.79|4.99|6.83|5.03|6.75|4.95|0
1713278400000|2024-04-16 14:40:00|6.78|4.98|6.76|4.96|6.8|5|6.76|4.96|0
1713278700000|2024-04-16 14:45:00|6.75|4.95|6.75|4.95|6.76|4.96|6.72|4.92|0
1713279000000|2024-04-16 14:50:00|6.74|4.94|6.76|4.96|6.79|4.99|6.74|4.94|0
1713279300000|2024-04-16 14:55:00|6.75|4.95|6.77|4.97|6.78|4.98|6.75|4.95|0
1713279600000|2024-04-16 15:00:00|6.76|4.96|6.74|4.94|6.78|4.98|6.73|4.93|0
1713279900000|2024-04-16 15:05:00|6.75|4.95|6.72|4.92|6.75|4.95|6.71|4.91|0
1713280200000|2024-04-16 15:10:00|6.71|4.91|6.8|5|6.81|5.01|6.7|4.9|0
1713280500000|2024-04-16 15:15:00|6.79|4.99|6.8|5|6.81|5.01|6.76|4.96|0
1713280800000|2024-04-16 15:20:00|6.79|4.99|6.68|4.88|6.81|5.01|6.33|4.53|0
1713281100000|2024-04-16 15:25:00|6.69|4.89|6.69|4.89|6.74|4.94|6.67|4.87|0
1713281400000|2024-04-16 15:30:00|6.7|4.9|6.7|4.9|6.73|4.93|6.69|4.89|0
1713281700000|2024-04-16 15:35:00|6.69|4.89|6.72|4.92|6.72|4.92|6.69|4.89|0
1713282000000|2024-04-16 15:40:00|6.71|4.91|6.68|4.88|6.72|4.92|6.67|4.87|0
1713282300000|2024-04-16 15:45:00|6.69|4.89|6.68|4.88|6.71|4.91|6.66|4.86|0
1713282600000|2024-04-16 15:50:00|6.67|4.87|6.61|4.81|6.67|4.87|6.6|4.8|0
1713282900000|2024-04-16 15:55:00|6.6|4.8|6.71|4.91|6.77|4.97|6.6|4.8|0
1713283200000|2024-04-16 16:00:00|6.72|4.92|6.75|4.95|6.77|4.97|6.71|4.91|0
1713283500000|2024-04-16 16:05:00|6.74|4.94|6.69|4.89|6.76|4.96|6.69|4.89|0
1713283800000|2024-04-16 16:10:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1713284100000|2024-04-16 16:15:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1713284400000|2024-04-16 16:20:00|6.68|4.88|6.68|4.88|6.69|4.89|6.66|4.86|0
1713284700000|2024-04-16 16:25:00|6.67|4.87|6.69|4.89|6.69|4.89|6.65|4.85|0
1713285000000|2024-04-16 16:30:00|6.68|4.88|6.69|4.89|6.69|4.89|6.66|4.86|0
1713285300000|2024-04-16 16:35:00|6.7|4.9|6.7|4.9|6.71|4.91|6.68|4.88|0
1713285600000|2024-04-16 16:40:00|6.69|4.89|6.71|4.91|6.71|4.91|6.67|4.87|0
1713285900000|2024-04-16 16:45:00|6.7|4.9|6.66|4.86|6.71|4.91|6.66|4.86|0
1713286200000|2024-04-16 16:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.64|4.84|0
1713286500000|2024-04-16 16:55:00|6.69|4.89|6.69|4.89|6.71|4.91|6.67|4.87|0
1713286800000|2024-04-16 17:00:00|6.68|4.88|6.73|4.93|6.74|4.94|6.68|4.88|0
1713287100000|2024-04-16 17:05:00|6.74|4.94|6.68|4.88|6.75|4.95|6.67|4.87|0
1713287400000|2024-04-16 17:10:00|6.69|4.89|6.68|4.88|6.72|4.92|6.67|4.87|0
1713287700000|2024-04-16 17:15:00|6.67|4.87|6.72|4.92|6.73|4.93|6.67|4.87|0
1713288000000|2024-04-16 17:20:00|6.71|4.91|6.7|4.9|6.73|4.93|6.7|4.9|0
1713288300000|2024-04-16 17:25:00|6.71|4.91|6.75|4.95|6.75|4.95|6.69|4.89|0
1713288600000|2024-04-16 17:30:00|6.74|4.94|6.84|5.04|6.91|5.11|6.74|4.94|0
1713288900000|2024-04-16 17:35:00|6.82|5.02|6.74|4.94|6.89|5.09|6.7|4.9|0
1713289200000|2024-04-16 17:40:00|6.73|4.93|6.64|4.84|6.77|4.97|6.6|4.8|0
1713289500000|2024-04-16 17:45:00|6.62|4.82|6.68|4.88|6.68|4.88|6.6|4.8|0
1713289800000|2024-04-16 17:50:00|6.69|4.89|6.66|4.86|6.75|4.95|6.64|4.84|0
1713290100000|2024-04-16 17:55:00|6.67|4.87|6.64|4.84|6.68|4.88|6.63|4.83|0
1713290400000|2024-04-16 18:00:00|6.65|4.85|6.62|4.82|6.68|4.88|6.62|4.82|0
1713290700000|2024-04-16 18:05:00|6.61|4.81|6.42|4.62|6.63|4.83|6.41|4.61|0
1713291000000|2024-04-16 18:10:00|6.43|4.63|6.62|4.82|6.63|4.83|6.42|4.62|0
1713291300000|2024-04-16 18:15:00|6.63|4.83|6.71|4.91|6.72|4.92|6.62|4.82|0
1713291600000|2024-04-16 18:20:00|6.7|4.9|6.57|4.77|6.79|4.99|6.38|4.58|0
1713291900000|2024-04-16 18:25:00|6.56|4.76|6.57|4.77|6.6|4.8|6.5|4.7|0
1713292200000|2024-04-16 18:30:00|6.58|4.78|6.49|4.69|6.58|4.78|6.49|4.69|0
1713292500000|2024-04-16 18:35:00|6.48|4.68|6.49|4.69|6.53|4.73|6.48|4.68|0
1713292800000|2024-04-16 18:40:00|6.5|4.7|6.48|4.68|6.51|4.71|6.46|4.66|0
1713293100000|2024-04-16 18:45:00|6.49|4.69|6.48|4.68|6.5|4.7|6.45|4.65|0
1713293400000|2024-04-16 18:50:00|6.47|4.67|6.4|4.6|6.47|4.67|6.38|4.58|0
1713293700000|2024-04-16 18:55:00|6.39|4.59|6.36|4.56|6.42|4.62|6.36|4.56|0
1713294000000|2024-04-16 19:00:00|6.37|4.57|6.4|4.6|6.41|4.61|6.36|4.56|0
1713294300000|2024-04-16 19:05:00|6.41|4.61|6.4|4.6|6.42|4.62|6.38|4.58|0
1713294600000|2024-04-16 19:10:00|6.39|4.59|6.41|4.61|6.41|4.61|6.39|4.59|0
1713294900000|2024-04-16 19:15:00|6.4|4.6|6.39|4.59|6.44|4.64|6.39|4.59|0
1713295200000|2024-04-16 19:20:00|6.4|4.6|6.38|4.58|6.41|4.61|6.37|4.57|0
1713295500000|2024-04-16 19:25:00|6.39|4.59|6.37|4.57|6.39|4.59|6.36|4.56|0
1713295800000|2024-04-16 19:30:00|6.38|4.58|6.5|4.7|6.51|4.71|6.38|4.58|0
1713296100000|2024-04-16 19:35:00|6.52|4.72|6.46|4.66|6.53|4.73|6.44|4.64|0
1713296400000|2024-04-16 19:40:00|6.45|4.65|6.46|4.66|6.49|4.69|6.45|4.65|0
1713296700000|2024-04-16 19:45:00|6.45|4.65|6.44|4.64|6.48|4.68|6.43|4.63|0
1713297000000|2024-04-16 19:50:00|6.45|4.65|6.45|4.65|6.46|4.66|6.43|4.63|0
1713297300000|2024-04-16 19:55:00|6.44|4.64|6.54|4.74|6.55|4.75|6.44|4.64|0
1713297600000|2024-04-16 20:00:00|6.55|4.75|6.54|4.74|6.57|4.77|6.54|4.74|0
1713297900000|2024-04-16 20:05:00|6.55|4.75|6.54|4.74|6.55|4.75|6.53|4.73|0
1713298200000|2024-04-16 20:10:00|6.55|4.75|6.54|4.74|6.55|4.75|6.53|4.73|0
1713298500000|2024-04-16 20:15:00|6.64|4.64|6.64|4.64|6.64|4.64|6.62|4.62|0
1713298800000|2024-04-16 20:20:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1713299100000|2024-04-16 20:25:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1713299400000|2024-04-16 20:30:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1713299700000|2024-04-16 20:35:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1713300000000|2024-04-16 20:40:00|6.63|4.63|6.63|4.63|6.63|4.63|6.62|4.62|0
1713300300000|2024-04-16 20:45:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1713300600000|2024-04-16 20:50:00|6.63|4.63|6.63|4.63|6.63|4.63|6.62|4.62|0
1713300900000|2024-04-16 20:55:00|6.62|4.62|6.62|4.62|6.62|4.62|6.61|4.61|0
1713301200000|2024-04-16 21:00:00|6.61|4.61|6.61|4.61|6.62|4.62|6.61|4.61|0
1713301500000|2024-04-16 21:05:00|6.6|4.6|6.61|4.61|6.61|4.61|6.6|4.6|0
1713301800000|2024-04-16 21:10:00|6.6|4.6|6.6|4.6|6.6|4.6|6.6|4.6|0
1713303300000|2024-04-16 21:35:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1713304800000|2024-04-16 22:00:00|6.59|4.59|6.57|4.57|6.59|4.59|6.56|4.56|0
1713305100000|2024-04-16 22:05:00|6.56|4.56|6.57|4.57|6.58|4.58|6.56|4.56|0
1713305400000|2024-04-16 22:10:00|6.58|4.58|6.58|4.58|6.58|4.58|6.58|4.58|0
1713305700000|2024-04-16 22:15:00|6.59|4.59|6.59|4.59|6.59|4.59|6.59|4.59|0
1713306000000|2024-04-16 22:20:00|6.6|4.6|6.59|4.59|6.6|4.6|6.59|4.59|0
1713306300000|2024-04-16 22:25:00|6.6|4.6|6.59|4.59|6.6|4.6|6.59|4.59|0
1713306600000|2024-04-16 22:30:00|6.58|4.58|6.58|4.58|6.58|4.58|6.57|4.57|0
1713307200000|2024-04-16 22:40:00|6.57|4.57|6.58|4.58|6.58|4.58|6.57|4.57|0
1713307500000|2024-04-16 22:45:00|6.57|4.57|6.58|4.58|6.58|4.58|6.57|4.57|0
1713307800000|2024-04-16 22:50:00|6.57|4.57|6.57|4.57|6.58|4.58|6.57|4.57|0
1713308100000|2024-04-16 22:55:00|6.56|4.56|6.57|4.57|6.57|4.57|6.56|4.56|0
1713308400000|2024-04-16 23:00:00|6.58|4.58|6.59|4.59|6.59|4.59|6.58|4.58|0
1713308700000|2024-04-16 23:05:00|6.58|4.58|6.58|4.58|6.59|4.59|6.58|4.58|0
1713309000000|2024-04-16 23:10:00|6.59|4.59|6.59|4.59|6.59|4.59|6.58|4.58|0
1713309300000|2024-04-16 23:15:00|6.58|4.58|6.58|4.58|6.58|4.58|6.58|4.58|0
1713309600000|2024-04-16 23:20:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1713309900000|2024-04-16 23:25:00|6.56|4.56|6.55|4.55|6.57|4.57|6.55|4.55|0
1713310200000|2024-04-16 23:30:00|6.54|4.54|6.54|4.54|6.55|4.55|6.54|4.54|0
1713310500000|2024-04-16 23:35:00|6.55|4.55|6.54|4.54|6.55|4.55|6.54|4.54|0
1713310800000|2024-04-16 23:40:00|6.53|4.53|6.53|4.53|6.54|4.54|6.53|4.53|0
1713311100000|2024-04-16 23:45:00|6.54|4.54|6.53|4.53|6.54|4.54|6.53|4.53|0
1713311400000|2024-04-16 23:50:00|6.52|4.52|6.52|4.52|6.53|4.53|6.52|4.52|0
1713311700000|2024-04-16 23:55:00|6.51|4.51|6.51|4.51|6.52|4.52|6.51|4.51|0
1713312000000|2024-04-17 00:00:00|6.52|4.52|6.54|4.54|6.54|4.54|6.51|4.51|0
1713312300000|2024-04-17 00:05:00|6.53|4.53|6.54|4.54|6.54|4.54|6.53|4.53|0
1713312600000|2024-04-17 00:10:00|6.55|4.55|6.56|4.56|6.57|4.57|6.55|4.55|0
1713312900000|2024-04-17 00:15:00|6.46|4.66|6.45|4.65|6.46|4.66|6.44|4.64|0
1713313200000|2024-04-17 00:20:00|6.46|4.66|6.82|5.02|6.82|5.02|6.36|4.56|0
1713313500000|2024-04-17 00:25:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1713313800000|2024-04-17 00:30:00|6.85|5.05|6.87|5.07|6.88|5.08|6.84|5.04|0
1713314100000|2024-04-17 00:35:00|6.86|5.06|6.87|5.07|6.88|5.08|6.86|5.06|0
1713314400000|2024-04-17 00:40:00|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1713314700000|2024-04-17 00:45:00|6.88|5.08|6.85|5.05|6.88|5.08|6.84|5.04|0
1713315000000|2024-04-17 00:50:00|6.84|5.04|6.83|5.03|6.85|5.05|6.83|5.03|0
1713315300000|2024-04-17 00:55:00|6.84|5.04|6.85|5.05|6.85|5.05|6.83|5.03|0
1713315600000|2024-04-17 01:00:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1713316200000|2024-04-17 01:10:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1713316500000|2024-04-17 01:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1713316800000|2024-04-17 01:20:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1713317100000|2024-04-17 01:25:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1713317400000|2024-04-17 01:30:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1713317700000|2024-04-17 01:35:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1713318000000|2024-04-17 01:40:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713318300000|2024-04-17 01:45:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1713318600000|2024-04-17 01:50:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1713318900000|2024-04-17 01:55:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1713319200000|2024-04-17 02:00:00|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1713319500000|2024-04-17 02:05:00|6.82|5.02|6.82|5.02|6.83|5.03|6.81|5.01|0
1713319800000|2024-04-17 02:10:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713320400000|2024-04-17 02:20:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1713320700000|2024-04-17 02:25:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1713321000000|2024-04-17 02:30:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1713321600000|2024-04-17 02:40:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713321900000|2024-04-17 02:45:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1713322200000|2024-04-17 02:50:00|6.8|5|6.79|4.99|6.8|5|6.78|4.98|0
1713322500000|2024-04-17 02:55:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713322800000|2024-04-17 03:00:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1713323100000|2024-04-17 03:05:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713323400000|2024-04-17 03:10:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1713323700000|2024-04-17 03:15:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1713324300000|2024-04-17 03:25:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1713324600000|2024-04-17 03:30:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1713324900000|2024-04-17 03:35:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1713325200000|2024-04-17 03:40:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1713325500000|2024-04-17 03:45:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1713326100000|2024-04-17 03:55:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1713326400000|2024-04-17 04:00:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1713326700000|2024-04-17 04:05:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713327000000|2024-04-17 04:10:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1713327300000|2024-04-17 04:15:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1713327600000|2024-04-17 04:20:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1713327900000|2024-04-17 04:25:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1713328200000|2024-04-17 04:30:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1713328500000|2024-04-17 04:35:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713328800000|2024-04-17 04:40:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1713329100000|2024-04-17 04:45:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1713329400000|2024-04-17 04:50:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1713329700000|2024-04-17 04:55:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1713330000000|2024-04-17 05:00:00|6.78|4.98|6.79|4.99|6.82|5.02|6.78|4.98|0
1713330300000|2024-04-17 05:05:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1713330600000|2024-04-17 05:10:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1713330900000|2024-04-17 05:15:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1713331200000|2024-04-17 05:20:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1713331500000|2024-04-17 05:25:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1713331800000|2024-04-17 05:30:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1713332100000|2024-04-17 05:35:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1713332400000|2024-04-17 05:40:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1713332700000|2024-04-17 05:45:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1713333000000|2024-04-17 05:50:00|6.86|5.06|6.89|5.09|6.9|5.1|6.85|5.05|0
1713333300000|2024-04-17 05:55:00|6.88|5.08|6.88|5.08|6.9|5.1|6.88|5.08|0
1713333600000|2024-04-17 06:00:00|6.89|5.09|6.96|5.16|7|5.2|6.87|5.07|0
1713333900000|2024-04-17 06:05:00|6.97|5.17|6.95|5.15|7|5.2|6.94|5.14|0
1713334200000|2024-04-17 06:10:00|6.96|5.16|6.94|5.14|6.97|5.17|6.94|5.14|0
1713334500000|2024-04-17 06:15:00|6.95|5.15|6.97|5.17|6.98|5.18|6.95|5.15|0
1713334800000|2024-04-17 06:20:00|6.96|5.16|6.94|5.14|6.97|5.17|6.93|5.13|0
1713335100000|2024-04-17 06:25:00|6.95|5.15|6.92|5.12|6.95|5.15|6.92|5.12|0
1713335400000|2024-04-17 06:30:00|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1713335700000|2024-04-17 06:35:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1713336000000|2024-04-17 06:40:00|6.91|5.11|6.92|5.12|6.93|5.13|6.9|5.1|0
1713336300000|2024-04-17 06:45:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1713336600000|2024-04-17 06:50:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1713336900000|2024-04-17 06:55:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1713337200000|2024-04-17 07:00:00|6.93|5.13|6.88|5.08|6.93|5.13|6.88|5.08|0
1713337500000|2024-04-17 07:05:00|6.89|5.09|6.9|5.1|6.91|5.11|6.89|5.09|0
1713337800000|2024-04-17 07:10:00|6.89|5.09|6.88|5.08|6.91|5.11|6.88|5.08|0
1713338100000|2024-04-17 07:15:00|6.87|5.07|6.88|5.08|6.88|5.08|6.86|5.06|0
1713338400000|2024-04-17 07:20:00|6.87|5.07|6.87|5.07|6.89|5.09|6.86|5.06|0
1713338700000|2024-04-17 07:25:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1713339000000|2024-04-17 07:30:00|6.87|5.07|6.89|5.09|6.9|5.1|6.86|5.06|0
1713339300000|2024-04-17 07:35:00|6.9|5.1|6.89|5.09|6.91|5.11|6.88|5.08|0
1713339600000|2024-04-17 07:40:00|6.88|5.08|6.84|5.04|6.89|5.09|6.84|5.04|0
1713339900000|2024-04-17 07:45:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1713340200000|2024-04-17 07:50:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1713340500000|2024-04-17 07:55:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1713340800000|2024-04-17 08:00:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1713341100000|2024-04-17 08:05:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1713341400000|2024-04-17 08:10:00|6.8|5|6.78|4.98|6.81|5.01|6.77|4.97|0
1713341700000|2024-04-17 08:15:00|6.79|4.99|6.79|4.99|6.8|5|6.77|4.97|0
1713342000000|2024-04-17 08:20:00|6.8|5|6.77|4.97|6.8|5|6.77|4.97|0
1713342300000|2024-04-17 08:25:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1713342600000|2024-04-17 08:30:00|6.78|4.98|6.93|5.13|6.96|5.16|6.77|4.97|0
1713342900000|2024-04-17 08:35:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1713343200000|2024-04-17 08:40:00|6.92|5.12|6.9|5.1|6.93|5.13|6.9|5.1|0
1713343500000|2024-04-17 08:45:00|6.89|5.09|6.91|5.11|6.91|5.11|6.89|5.09|0
1713343800000|2024-04-17 08:50:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1713344100000|2024-04-17 08:55:00|6.92|5.12|6.92|5.12|6.93|5.13|6.91|5.11|0
1713344400000|2024-04-17 09:00:00|6.94|5.14|6.94|5.14|6.97|5.17|6.93|5.13|0
1713344700000|2024-04-17 09:05:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1713345000000|2024-04-17 09:10:00|6.94|5.14|6.95|5.15|6.95|5.15|6.92|5.12|0
1713345300000|2024-04-17 09:15:00|6.94|5.14|6.96|5.16|6.96|5.16|6.94|5.14|0
1713345600000|2024-04-17 09:20:00|6.95|5.15|6.94|5.14|6.96|5.16|6.94|5.14|0
1713345900000|2024-04-17 09:25:00|6.95|5.15|6.94|5.14|6.96|5.16|6.94|5.14|0
1713346200000|2024-04-17 09:30:00|6.93|5.13|6.94|5.14|6.94|5.14|6.92|5.12|0
1713346500000|2024-04-17 09:35:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1713346800000|2024-04-17 09:40:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1713347100000|2024-04-17 09:45:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1713347400000|2024-04-17 09:50:00|6.9|5.1|6.41|4.61|7.02|5.22|6.41|4.61|0
1713347700000|2024-04-17 09:55:00|6.42|4.62|6.41|4.61|6.43|4.63|6.41|4.61|0
1713348000000|2024-04-17 10:00:00|6.42|4.62|6.42|4.62|6.42|4.62|6.41|4.61|0
1713348300000|2024-04-17 10:05:00|6.41|4.61|6.4|4.6|6.42|4.62|6.39|4.59|0
1713348600000|2024-04-17 10:10:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1713348900000|2024-04-17 10:15:00|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1713349200000|2024-04-17 10:20:00|6.4|4.6|6.42|4.62|6.43|4.63|6.4|4.6|0
1713349500000|2024-04-17 10:25:00|6.41|4.61|6.4|4.6|6.42|4.62|6.4|4.6|0
1713349800000|2024-04-17 10:30:00|6.39|4.59|6.38|4.58|6.39|4.59|6.37|4.57|0
1713350100000|2024-04-17 10:35:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1713350400000|2024-04-17 10:40:00|6.38|4.58|6.37|4.57|6.39|4.59|6.37|4.57|0
1713350700000|2024-04-17 10:45:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1713351000000|2024-04-17 10:50:00|6.38|4.58|6.4|4.6|6.4|4.6|6.38|4.58|0
1713351300000|2024-04-17 10:55:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1713351600000|2024-04-17 11:00:00|6.41|4.61|6.4|4.6|6.41|4.61|6.39|4.59|0
1713351900000|2024-04-17 11:05:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1713352200000|2024-04-17 11:10:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1713352500000|2024-04-17 11:15:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1713352800000|2024-04-17 11:20:00|6.43|4.63|6.44|4.64|6.44|4.64|6.42|4.62|0
1713353100000|2024-04-17 11:25:00|6.43|4.63|6.42|4.62|6.44|4.64|6.42|4.62|0
1713353400000|2024-04-17 11:30:00|6.41|4.61|6.41|4.61|6.43|4.63|6.4|4.6|0
1713353700000|2024-04-17 11:35:00|6.42|4.62|6.43|4.63|6.44|4.64|6.41|4.61|0
1713354000000|2024-04-17 11:40:00|6.42|4.62|6.42|4.62|6.44|4.64|6.42|4.62|0
1713354300000|2024-04-17 11:45:00|6.43|4.63|6.41|4.61|6.43|4.63|6.4|4.6|0
1713354600000|2024-04-17 11:50:00|6.4|4.6|6.43|4.63|6.43|4.63|6.4|4.6|0
1713354900000|2024-04-17 11:55:00|6.44|4.64|6.44|4.64|6.45|4.65|6.43|4.63|0
1713355200000|2024-04-17 12:00:00|6.45|4.65|6.45|4.65|6.46|4.66|6.44|4.64|0
1713355500000|2024-04-17 12:05:00|6.44|4.64|6.46|4.66|6.46|4.66|6.43|4.63|0
1713355800000|2024-04-17 12:10:00|6.47|4.67|6.44|4.64|6.47|4.67|6.44|4.64|0
1713356100000|2024-04-17 12:15:00|6.43|4.63|6.41|4.61|6.43|4.63|6.4|4.6|0
1713356400000|2024-04-17 12:20:00|6.4|4.6|6.46|4.66|6.46|4.66|6.4|4.6|0
1713356700000|2024-04-17 12:25:00|6.47|4.67|6.45|4.65|6.48|4.68|6.44|4.64|0
1713357000000|2024-04-17 12:30:00|6.46|4.66|6.44|4.64|6.46|4.66|6.43|4.63|0
1713357300000|2024-04-17 12:35:00|6.43|4.63|6.43|4.63|6.44|4.64|6.41|4.61|0
1713357600000|2024-04-17 12:40:00|6.42|4.62|6.38|4.58|6.45|4.65|6.37|4.57|0
1713357900000|2024-04-17 12:45:00|6.39|4.59|6.36|4.56|6.39|4.59|6.35|4.55|0
1713358200000|2024-04-17 12:50:00|6.37|4.57|6.35|4.55|6.37|4.57|6.34|4.54|0
1713358500000|2024-04-17 12:55:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1713358800000|2024-04-17 13:00:00|6.36|4.56|6.33|4.53|6.36|4.56|6.33|4.53|0
1713359100000|2024-04-17 13:05:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1713359400000|2024-04-17 13:10:00|6.33|4.53|6.29|4.49|6.34|4.54|6.29|4.49|0
1713359700000|2024-04-17 13:15:00|6.28|4.48|6.3|4.5|6.31|4.51|6.28|4.48|0
1713360000000|2024-04-17 13:20:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1713360300000|2024-04-17 13:25:00|6.3|4.5|6.3|4.5|6.3|4.5|6.28|4.48|0
1713360600000|2024-04-17 13:30:00|6.32|4.52|6.39|4.59|6.39|4.59|6.3|4.5|0
1713360900000|2024-04-17 13:35:00|6.35|4.55|6.34|4.54|6.37|4.57|6.32|4.52|0
1713361200000|2024-04-17 13:40:00|6.33|4.53|6.32|4.52|6.37|4.57|6.31|4.51|0
1713361500000|2024-04-17 13:45:00|6.33|4.53|6.35|4.55|6.36|4.56|6.3|4.5|0
1713361800000|2024-04-17 13:50:00|6.36|4.56|6.37|4.57|6.38|4.58|6.34|4.54|0
1713362100000|2024-04-17 13:55:00|6.36|4.56|6.37|4.57|6.39|4.59|6.34|4.54|0
1713362400000|2024-04-17 14:00:00|6.36|4.56|6.44|4.64|6.46|4.66|6.36|4.56|0
1713362700000|2024-04-17 14:05:00|6.43|4.63|6.41|4.61|6.44|4.64|6.4|4.6|0
1713363000000|2024-04-17 14:10:00|6.42|4.62|6.46|4.66|6.48|4.68|6.41|4.61|0
1713363300000|2024-04-17 14:15:00|6.47|4.67|6.38|4.58|6.49|4.69|6.28|4.48|0
1713363600000|2024-04-17 14:20:00|6.39|4.59|6.38|4.58|6.42|4.62|6.37|4.57|0
1713363900000|2024-04-17 14:25:00|6.37|4.57|6.35|4.55|6.37|4.57|6.33|4.53|0
1713364200000|2024-04-17 14:30:00|6.34|4.54|6.38|4.58|6.38|4.58|6.34|4.54|0
1713364500000|2024-04-17 14:35:00|6.37|4.57|6.39|4.59|6.41|4.61|6.36|4.56|0
1713364800000|2024-04-17 14:40:00|6.4|4.6|6.39|4.59|6.41|4.61|6.38|4.58|0
1713365100000|2024-04-17 14:45:00|6.4|4.6|6.36|4.56|6.4|4.6|6.35|4.55|0
1713365400000|2024-04-17 14:50:00|6.37|4.57|6.4|4.6|6.59|4.79|6.34|4.54|0
1713365700000|2024-04-17 14:55:00|6.41|4.61|6.37|4.57|6.41|4.61|6.36|4.56|0
1713366000000|2024-04-17 15:00:00|6.38|4.58|6.29|4.49|6.38|4.58|6.29|4.49|0
1713366300000|2024-04-17 15:05:00|6.3|4.5|6.41|4.61|6.42|4.62|6.3|4.5|0
1713366600000|2024-04-17 15:10:00|6.42|4.62|6.43|4.63|6.44|4.64|6.4|4.6|0
1713366900000|2024-04-17 15:15:00|6.44|4.64|6.4|4.6|6.44|4.64|6.37|4.57|0
1713367200000|2024-04-17 15:20:00|6.39|4.59|6.39|4.59|6.42|4.62|6.37|4.57|0
1713367500000|2024-04-17 15:25:00|6.4|4.6|6.47|4.67|6.47|4.67|6.39|4.59|0
1713367800000|2024-04-17 15:30:00|6.48|4.68|6.46|4.66|6.54|4.74|6.36|4.56|0
1713368100000|2024-04-17 15:35:00|6.45|4.65|6.44|4.64|6.47|4.67|6.43|4.63|0
1713368400000|2024-04-17 15:40:00|6.43|4.63|6.41|4.61|6.44|4.64|6.39|4.59|0
1713368700000|2024-04-17 15:45:00|6.4|4.6|6.5|4.7|6.51|4.71|6.4|4.6|0
1713369000000|2024-04-17 15:50:00|6.49|4.69|6.47|4.67|6.5|4.7|6.46|4.66|0
1713369300000|2024-04-17 15:55:00|6.48|4.68|6.48|4.68|6.49|4.69|6.46|4.66|0
1713369600000|2024-04-17 16:00:00|6.49|4.69|6.55|4.75|6.55|4.75|6.48|4.68|0
1713369900000|2024-04-17 16:05:00|6.54|4.74|6.58|4.78|6.6|4.8|6.54|4.74|0
1713370200000|2024-04-17 16:10:00|6.59|4.79|6.53|4.73|6.59|4.79|6.52|4.72|0
1713370500000|2024-04-17 16:15:00|6.54|4.74|6.58|4.78|6.58|4.78|6.43|4.63|0
1713370800000|2024-04-17 16:20:00|6.57|4.77|6.6|4.8|6.6|4.8|6.54|4.74|0
1713371100000|2024-04-17 16:25:00|6.59|4.79|6.59|4.79|6.61|4.81|6.56|4.76|0
1713371400000|2024-04-17 16:30:00|6.6|4.8|6.6|4.8|6.62|4.82|6.59|4.79|0
1713371700000|2024-04-17 16:35:00|6.61|4.81|6.61|4.81|6.62|4.82|6.6|4.8|0
1713372000000|2024-04-17 16:40:00|6.62|4.82|6.67|4.87|6.67|4.87|6.59|4.79|0
1713372300000|2024-04-17 16:45:00|6.66|4.86|6.53|4.73|6.7|4.9|6.49|4.69|0
1713372600000|2024-04-17 16:50:00|6.52|4.72|6.52|4.72|6.55|4.75|6.52|4.72|0
1713372900000|2024-04-17 16:55:00|6.53|4.73|6.62|4.82|6.67|4.87|6.52|4.72|0
1713373200000|2024-04-17 17:00:00|6.63|4.83|6.64|4.84|6.64|4.84|6.57|4.77|0
1713373500000|2024-04-17 17:05:00|6.6|4.8|6.56|4.76|6.61|4.81|6.55|4.75|0
1713373800000|2024-04-17 17:10:00|6.57|4.77|6.55|4.75|6.57|4.77|6.54|4.74|0
1713374100000|2024-04-17 17:15:00|6.54|4.74|6.64|4.84|6.64|4.84|6.5|4.7|0
1713374400000|2024-04-17 17:20:00|6.59|4.79|6.53|4.73|6.6|4.8|6.5|4.7|0
1713374700000|2024-04-17 17:25:00|6.52|4.72|6.49|4.69|6.54|4.74|6.49|4.69|0
1713375000000|2024-04-17 17:30:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1713375300000|2024-04-17 17:35:00|6.5|4.7|6.46|4.66|6.54|4.74|6.45|4.65|0
1713375600000|2024-04-17 17:40:00|6.45|4.65|6.47|4.67|6.5|4.7|6.44|4.64|0
1713375900000|2024-04-17 17:45:00|6.48|4.68|6.46|4.66|6.51|4.71|6.46|4.66|0
1713376200000|2024-04-17 17:50:00|6.45|4.65|6.43|4.63|6.48|4.68|6.42|4.62|0
1713376500000|2024-04-17 17:55:00|6.42|4.62|6.47|4.67|6.48|4.68|6.41|4.61|0
1713376800000|2024-04-17 18:00:00|6.48|4.68|6.42|4.62|6.5|4.7|6.42|4.62|0
1713377100000|2024-04-17 18:05:00|6.43|4.63|6.42|4.62|6.44|4.64|6.42|4.62|0
1713377400000|2024-04-17 18:10:00|6.43|4.63|6.46|4.66|6.47|4.67|6.43|4.63|0
1713377700000|2024-04-17 18:15:00|6.47|4.67|6.45|4.65|6.5|4.7|6.44|4.64|0
1713378000000|2024-04-17 18:20:00|6.46|4.66|6.47|4.67|6.49|4.69|6.45|4.65|0
1713378300000|2024-04-17 18:25:00|6.46|4.66|6.46|4.66|6.48|4.68|6.43|4.63|0
1713378600000|2024-04-17 18:30:00|6.47|4.67|6.46|4.66|6.47|4.67|6.45|4.65|0
1713378900000|2024-04-17 18:35:00|6.47|4.67|6.45|4.65|6.5|4.7|6.44|4.64|0
1713379200000|2024-04-17 18:40:00|6.44|4.64|6.45|4.65|6.46|4.66|6.32|4.52|0
1713379500000|2024-04-17 18:45:00|6.46|4.66|6.36|4.56|6.46|4.66|6.29|4.49|0
1713379800000|2024-04-17 18:50:00|6.35|4.55|6.46|4.66|6.47|4.67|6.34|4.54|0
1713380100000|2024-04-17 18:55:00|6.45|4.65|6.36|4.56|6.49|4.69|6.22|4.42|0
1713380400000|2024-04-17 19:00:00|6.37|4.57|6.41|4.61|6.42|4.62|6.37|4.57|0
1713380700000|2024-04-17 19:05:00|6.42|4.62|6.4|4.6|6.42|4.62|6.34|4.54|0
1713381000000|2024-04-17 19:10:00|6.41|4.61|6.43|4.63|6.44|4.64|6.39|4.59|0
1713381300000|2024-04-17 19:15:00|6.42|4.62|6.38|4.58|6.42|4.62|6.35|4.55|0
1713381600000|2024-04-17 19:20:00|6.37|4.57|6.39|4.59|6.41|4.61|6.36|4.56|0
1713381900000|2024-04-17 19:25:00|6.4|4.6|6.36|4.56|6.42|4.62|6.35|4.55|0
1713382200000|2024-04-17 19:30:00|6.35|4.55|6.32|4.52|6.36|4.56|6.31|4.51|0
1713382500000|2024-04-17 19:35:00|6.33|4.53|6.36|4.56|6.37|4.57|6.32|4.52|0
1713382800000|2024-04-17 19:40:00|6.35|4.55|6.31|4.51|6.38|4.58|6.3|4.5|0
1713383100000|2024-04-17 19:45:00|6.32|4.52|6.29|4.49|6.33|4.53|6.27|4.47|0
1713383400000|2024-04-17 19:50:00|6.28|4.48|6.28|4.48|6.34|4.54|6.28|4.48|0
1713383700000|2024-04-17 19:55:00|6.29|4.49|6.38|4.58|6.38|4.58|6.29|4.49|0
1713384000000|2024-04-17 20:00:00|6.37|4.57|6.37|4.57|6.41|4.61|6.37|4.57|0
1713384300000|2024-04-17 20:05:00|6.38|4.58|6.37|4.57|6.39|4.59|6.37|4.57|0
1713384600000|2024-04-17 20:10:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1713384900000|2024-04-17 20:15:00|6.47|4.47|6.47|4.47|6.49|4.49|6.47|4.47|0
1713385200000|2024-04-17 20:20:00|6.48|4.48|6.47|4.47|6.48|4.48|6.47|4.47|0
1713385500000|2024-04-17 20:25:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1713385800000|2024-04-17 20:30:00|6.47|4.47|6.46|4.46|6.47|4.47|6.46|4.46|0
1713386100000|2024-04-17 20:35:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1713386400000|2024-04-17 20:40:00|6.46|4.46|6.47|4.47|6.47|4.47|6.46|4.46|0
1713386700000|2024-04-17 20:45:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1713387000000|2024-04-17 20:50:00|6.47|4.47|6.47|4.47|6.47|4.47|6.46|4.46|0
1713387600000|2024-04-17 21:00:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1713387900000|2024-04-17 21:05:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1713388500000|2024-04-17 21:15:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1713388800000|2024-04-17 21:20:00|6.45|4.45|6.45|4.45|6.46|4.46|6.45|4.45|0
1713389100000|2024-04-17 21:25:00|6.46|4.46|6.45|4.45|6.46|4.46|6.45|4.45|0
1713389700000|2024-04-17 21:35:00|6.46|4.46|6.46|4.46|6.46|4.46|6.46|4.46|0
1713390000000|2024-04-17 21:40:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1713390300000|2024-04-17 21:45:00|6.45|4.45|6.46|4.46|6.46|4.46|6.45|4.45|0
1713391200000|2024-04-17 22:00:00|6.45|4.45|6.44|4.44|6.46|4.46|6.43|4.43|0
1713391500000|2024-04-17 22:05:00|6.45|4.45|6.43|4.43|6.45|4.45|6.43|4.43|0
1713391800000|2024-04-17 22:10:00|6.44|4.44|6.44|4.44|6.44|4.44|6.43|4.43|0
1713392100000|2024-04-17 22:15:00|6.45|4.45|6.43|4.43|6.45|4.45|6.43|4.43|0
1713392400000|2024-04-17 22:20:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1713392700000|2024-04-17 22:25:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1713393000000|2024-04-17 22:30:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1713393300000|2024-04-17 22:35:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1713393600000|2024-04-17 22:40:00|6.43|4.43|6.43|4.43|6.44|4.44|6.43|4.43|0
1713394200000|2024-04-17 22:50:00|6.44|4.44|6.43|4.43|6.45|4.45|6.43|4.43|0
1713394800000|2024-04-17 23:00:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1713395400000|2024-04-17 23:10:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1713395700000|2024-04-17 23:15:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1713396000000|2024-04-17 23:20:00|6.44|4.44|6.44|4.44|6.44|4.44|6.44|4.44|0
1713396300000|2024-04-17 23:25:00|6.43|4.43|6.44|4.44|6.44|4.44|6.43|4.43|0
1713396600000|2024-04-17 23:30:00|6.43|4.43|6.43|4.43|6.43|4.43|6.43|4.43|0
1713396900000|2024-04-17 23:35:00|6.44|4.44|6.43|4.43|6.44|4.44|6.43|4.43|0
1713397200000|2024-04-17 23:40:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1713397500000|2024-04-17 23:45:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1713397800000|2024-04-17 23:50:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1713398100000|2024-04-17 23:55:00|6.43|4.43|6.42|4.42|6.43|4.43|6.41|4.41|0
1713398400000|2024-04-18 00:00:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1713398700000|2024-04-18 00:05:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1713399000000|2024-04-18 00:10:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1713399300000|2024-04-18 00:15:00|6.32|4.52|6.31|4.51|6.33|4.53|6.3|4.5|0
1713399600000|2024-04-18 00:20:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1713399900000|2024-04-18 00:25:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1713400200000|2024-04-18 00:30:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1713400800000|2024-04-18 00:40:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1713401100000|2024-04-18 00:45:00|6.32|4.52|6.32|4.52|6.32|4.52|6.31|4.51|0
1713401400000|2024-04-18 00:50:00|6.31|4.51|6.32|4.52|6.33|4.53|6.31|4.51|0
1713401700000|2024-04-18 00:55:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1713402000000|2024-04-18 01:00:00|6.31|4.51|6.31|4.51|6.31|4.51|6.29|4.49|0
1713402300000|2024-04-18 01:05:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1713402600000|2024-04-18 01:10:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1713402900000|2024-04-18 01:15:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1713403200000|2024-04-18 01:20:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1713403500000|2024-04-18 01:25:00|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1713403800000|2024-04-18 01:30:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1713404100000|2024-04-18 01:35:00|6.31|4.51|6.3|4.5|6.31|4.51|6.29|4.49|0
1713404400000|2024-04-18 01:40:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1713404700000|2024-04-18 01:45:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1713405000000|2024-04-18 01:50:00|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1713405300000|2024-04-18 01:55:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1713405600000|2024-04-18 02:00:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1713405900000|2024-04-18 02:05:00|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1713406200000|2024-04-18 02:10:00|6.28|4.48|6.26|4.46|6.28|4.48|6.26|4.46|0
1713406500000|2024-04-18 02:15:00|6.27|4.47|6.25|4.45|6.27|4.47|6.25|4.45|0
1713406800000|2024-04-18 02:20:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1713407100000|2024-04-18 02:25:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1713407400000|2024-04-18 02:30:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1713407700000|2024-04-18 02:35:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1713408900000|2024-04-18 02:55:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1713409500000|2024-04-18 03:05:00|6.24|4.44|6.24|4.44|6.25|4.45|6.24|4.44|0
1713409800000|2024-04-18 03:10:00|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1713410100000|2024-04-18 03:15:00|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1713410400000|2024-04-18 03:20:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1713410700000|2024-04-18 03:25:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1713411000000|2024-04-18 03:30:00|6.23|4.43|6.23|4.43|6.24|4.44|6.23|4.43|0
1713412200000|2024-04-18 03:50:00|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1713413400000|2024-04-18 04:10:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1713414000000|2024-04-18 04:20:00|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1713414300000|2024-04-18 04:25:00|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1713415200000|2024-04-18 04:40:00|6.23|4.43|6.23|4.43|6.23|4.43|6.22|4.42|0
1713416400000|2024-04-18 05:00:00|6.24|4.44|6.24|4.44|6.24|4.44|6.23|4.43|0
1713416700000|2024-04-18 05:05:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1713417000000|2024-04-18 05:10:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1713417300000|2024-04-18 05:15:00|6.25|4.45|6.25|4.45|6.25|4.45|6.24|4.44|0
1713417600000|2024-04-18 05:20:00|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1713418200000|2024-04-18 05:30:00|6.21|4.41|6.2|4.4|6.22|4.42|6.19|4.39|0
1713418500000|2024-04-18 05:35:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1713418800000|2024-04-18 05:40:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1713419100000|2024-04-18 05:45:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1713419400000|2024-04-18 05:50:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1713419700000|2024-04-18 05:55:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1713420000000|2024-04-18 06:00:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1713420300000|2024-04-18 06:05:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1713420900000|2024-04-18 06:15:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1713421200000|2024-04-18 06:20:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1713421500000|2024-04-18 06:25:00|6.18|4.38|6.19|4.39|6.19|4.39|6.17|4.37|0
1713421800000|2024-04-18 06:30:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1713422100000|2024-04-18 06:35:00|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1713422400000|2024-04-18 06:40:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1713422700000|2024-04-18 06:45:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1713423000000|2024-04-18 06:50:00|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1713423300000|2024-04-18 06:55:00|6.19|4.39|6.18|4.38|6.19|4.39|6.17|4.37|0
1713423600000|2024-04-18 07:00:00|6.19|4.39|6.29|4.49|7.11|5.31|6.18|4.38|0
1713423900000|2024-04-18 07:05:00|6.28|4.48|6.3|4.5|6.31|4.51|6.28|4.48|0
1713424200000|2024-04-18 07:10:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1713424500000|2024-04-18 07:15:00|6.3|4.5|6.31|4.51|6.33|4.53|6.29|4.49|0
1713424800000|2024-04-18 07:20:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1713425100000|2024-04-18 07:25:00|6.28|4.48|6.3|4.5|6.3|4.5|6.28|4.48|0
1713425400000|2024-04-18 07:30:00|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1713425700000|2024-04-18 07:35:00|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1713426000000|2024-04-18 07:40:00|6.32|4.52|6.31|4.51|6.32|4.52|6.3|4.5|0
1713426300000|2024-04-18 07:45:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1713426600000|2024-04-18 07:50:00|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1713426900000|2024-04-18 07:55:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1713427200000|2024-04-18 08:00:00|6.29|4.49|6.3|4.5|6.31|4.51|6.29|4.49|0
1713427500000|2024-04-18 08:05:00|6.29|4.49|6.31|4.51|6.32|4.52|6.29|4.49|0
1713427800000|2024-04-18 08:10:00|6.32|4.52|6.33|4.53|6.34|4.54|6.31|4.51|0
1713428100000|2024-04-18 08:15:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1713428400000|2024-04-18 08:20:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1713428700000|2024-04-18 08:25:00|6.34|4.54|6.33|4.53|6.35|4.55|6.32|4.52|0
1713429000000|2024-04-18 08:30:00|6.32|4.52|6.32|4.52|6.33|4.53|6.31|4.51|0
1713429300000|2024-04-18 08:35:00|6.33|4.53|6.34|4.54|6.34|4.54|6.32|4.52|0
1713429600000|2024-04-18 08:40:00|6.33|4.53|6.34|4.54|6.35|4.55|6.33|4.53|0
1713429900000|2024-04-18 08:45:00|6.35|4.55|6.32|4.52|6.35|4.55|6.32|4.52|0
1713430200000|2024-04-18 08:50:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1713430500000|2024-04-18 08:55:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1713430800000|2024-04-18 09:00:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1713431100000|2024-04-18 09:05:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1713431400000|2024-04-18 09:10:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1713431700000|2024-04-18 09:15:00|6.34|4.54|6.36|4.56|6.36|4.56|6.34|4.54|0
1713432000000|2024-04-18 09:20:00|6.35|4.55|6.38|4.58|6.39|4.59|6.35|4.55|0
1713432300000|2024-04-18 09:25:00|6.39|4.59|6.4|4.6|6.41|4.61|6.38|4.58|0
1713432600000|2024-04-18 09:30:00|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1713432900000|2024-04-18 09:35:00|6.4|4.6|6.38|4.58|6.4|4.6|6.37|4.57|0
1713433200000|2024-04-18 09:40:00|6.37|4.57|6.36|4.56|6.38|4.58|6.36|4.56|0
1713433500000|2024-04-18 09:45:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1713433800000|2024-04-18 09:50:00|6.37|4.57|6.36|4.56|6.37|4.57|6.35|4.55|0
1713434100000|2024-04-18 09:55:00|6.37|4.57|6.35|4.55|6.37|4.57|6.35|4.55|0
1713434400000|2024-04-18 10:00:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1713434700000|2024-04-18 10:05:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1713435000000|2024-04-18 10:10:00|6.36|4.56|6.36|4.56|6.38|4.58|6.36|4.56|0
1713435300000|2024-04-18 10:15:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1713435600000|2024-04-18 10:20:00|6.37|4.57|6.35|4.55|6.38|4.58|6.34|4.54|0
1713435900000|2024-04-18 10:25:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1713436200000|2024-04-18 10:30:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1713436500000|2024-04-18 10:35:00|6.32|4.52|6.32|4.52|6.33|4.53|6.31|4.51|0
1713436800000|2024-04-18 10:40:00|6.31|4.51|6.33|4.53|6.33|4.53|6.31|4.51|0
1713437100000|2024-04-18 10:45:00|6.32|4.52|6.33|4.53|6.33|4.53|6.31|4.51|0
1713437400000|2024-04-18 10:50:00|6.32|4.52|6.33|4.53|6.33|4.53|6.31|4.51|0
1713437700000|2024-04-18 10:55:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1713438000000|2024-04-18 11:00:00|6.32|4.52|6.32|4.52|6.34|4.54|6.32|4.52|0
1713438300000|2024-04-18 11:05:00|6.33|4.53|6.31|4.51|6.33|4.53|6.3|4.5|0
1713438600000|2024-04-18 11:10:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1713438900000|2024-04-18 11:15:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1713439200000|2024-04-18 11:20:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1713439800000|2024-04-18 11:30:00|6.32|4.52|6.31|4.51|6.33|4.53|6.3|4.5|0
1713440100000|2024-04-18 11:35:00|6.3|4.5|6.2|4.4|6.33|4.53|6.2|4.4|0
1713440400000|2024-04-18 11:40:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1713440700000|2024-04-18 11:45:00|6.18|4.38|6.19|4.39|6.19|4.39|6.17|4.37|0
1713441000000|2024-04-18 11:50:00|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1713441300000|2024-04-18 11:55:00|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1713441600000|2024-04-18 12:00:00|6.19|4.39|6.21|4.41|6.22|4.42|6.19|4.39|0
1713441900000|2024-04-18 12:05:00|6.22|4.42|6.22|4.42|6.23|4.43|6.21|4.41|0
1713442200000|2024-04-18 12:10:00|6.23|4.43|6.23|4.43|6.24|4.44|6.22|4.42|0
1713442500000|2024-04-18 12:15:00|6.24|4.44|6.28|4.48|6.29|4.49|6.23|4.43|0
1713442800000|2024-04-18 12:20:00|6.29|4.49|6.29|4.49|6.29|4.49|6.27|4.47|0
1713443100000|2024-04-18 12:25:00|6.3|4.5|6.29|4.49|6.3|4.5|6.27|4.47|0
1713443400000|2024-04-18 12:30:00|6.27|4.47|6.31|4.51|6.31|4.51|6.26|4.46|0
1713443700000|2024-04-18 12:35:00|6.3|4.5|6.28|4.48|6.3|4.5|6.26|4.46|0
1713444000000|2024-04-18 12:40:00|6.27|4.47|6.29|4.49|6.3|4.5|6.26|4.46|0
1713444300000|2024-04-18 12:45:00|6.3|4.5|6.28|4.48|6.33|4.53|6.27|4.47|0
1713444600000|2024-04-18 12:50:00|6.27|4.47|6.27|4.47|6.28|4.48|6.26|4.46|0
1713444900000|2024-04-18 12:55:00|6.28|4.48|6.28|4.48|6.29|4.49|6.27|4.47|0
1713445200000|2024-04-18 13:00:00|6.29|4.49|6.25|4.45|6.29|4.49|6.25|4.45|0
1713445500000|2024-04-18 13:05:00|6.24|4.44|6.26|4.46|6.27|4.47|6.24|4.44|0
1713445800000|2024-04-18 13:10:00|6.25|4.45|6.25|4.45|6.27|4.47|6.24|4.44|0
1713446100000|2024-04-18 13:15:00|6.24|4.44|6.26|4.46|6.27|4.47|6.24|4.44|0
1713446400000|2024-04-18 13:20:00|6.25|4.45|6.26|4.46|6.26|4.46|6.23|4.43|0
1713446700000|2024-04-18 13:25:00|6.25|4.45|6.26|4.46|6.27|4.47|6.25|4.45|0
1713447000000|2024-04-18 13:30:00|6.25|4.45|6.32|4.52|6.32|4.52|6.25|4.45|0
1713447300000|2024-04-18 13:35:00|6.33|4.53|6.31|4.51|6.44|4.64|6.17|4.37|0
1713447600000|2024-04-18 13:40:00|6.3|4.5|6.28|4.48|6.31|4.51|6.26|4.46|0
1713447900000|2024-04-18 13:45:00|6.27|4.47|6.23|4.43|6.34|4.54|6.23|4.43|0
1713448200000|2024-04-18 13:50:00|6.22|4.42|6.28|4.48|6.29|4.49|6.21|4.41|0
1713448500000|2024-04-18 13:55:00|6.29|4.49|6.24|4.44|6.29|4.49|6.23|4.43|0
1713448800000|2024-04-18 14:00:00|6.25|4.45|6.29|4.49|6.3|4.5|6.24|4.44|0
1713449100000|2024-04-18 14:05:00|6.28|4.48|6.21|4.41|6.28|4.48|6.21|4.41|0
1713449400000|2024-04-18 14:10:00|6.2|4.4|6.2|4.4|6.23|4.43|6.2|4.4|0
1713449700000|2024-04-18 14:15:00|6.19|4.39|6.21|4.41|6.3|4.5|6.17|4.37|0
1713450000000|2024-04-18 14:20:00|6.22|4.42|6.23|4.43|6.24|4.44|6.21|4.41|0
1713450300000|2024-04-18 14:25:00|6.22|4.42|6.2|4.4|6.23|4.43|6.19|4.39|0
1713450600000|2024-04-18 14:30:00|6.19|4.39|6.17|4.37|6.2|4.4|6.17|4.37|0
1713450900000|2024-04-18 14:35:00|6.18|4.38|6.17|4.37|6.18|4.38|6.13|4.33|0
1713451200000|2024-04-18 14:40:00|6.16|4.36|6.13|4.33|6.18|4.38|6.13|4.33|0
1713451500000|2024-04-18 14:45:00|6.12|4.32|6.12|4.32|6.15|4.35|6.11|4.31|0
1713451800000|2024-04-18 14:50:00|6.13|4.33|6.13|4.33|6.14|4.34|6.11|4.31|0
1713452100000|2024-04-18 14:55:00|6.12|4.32|6.1|4.3|6.13|4.33|6.07|4.27|0
1713452400000|2024-04-18 15:00:00|6.09|4.29|6.21|4.41|6.28|4.48|6.09|4.29|0
1713452700000|2024-04-18 15:05:00|6.2|4.4|6.19|4.39|6.2|4.4|6.17|4.37|0
1713453000000|2024-04-18 15:10:00|6.18|4.38|6.17|4.37|6.19|4.39|6.16|4.36|0
1713453300000|2024-04-18 15:15:00|6.16|4.36|6.17|4.37|6.17|4.37|6.13|4.33|0
1713453600000|2024-04-18 15:20:00|6.16|4.36|6.09|4.29|6.2|4.4|6.08|4.28|0
1713453900000|2024-04-18 15:25:00|6.1|4.3|6.15|4.35|6.15|4.35|6.09|4.29|0
1713454200000|2024-04-18 15:30:00|6.14|4.34|6.15|4.35|6.16|4.36|6.13|4.33|0
1713454500000|2024-04-18 15:35:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1713454800000|2024-04-18 15:40:00|6.16|4.36|6.16|4.36|6.18|4.38|6.16|4.36|0
1713455100000|2024-04-18 15:45:00|6.17|4.37|6.17|4.37|6.18|4.38|6.16|4.36|0
1713455400000|2024-04-18 15:50:00|6.18|4.38|6.17|4.37|6.19|4.39|6.16|4.36|0
1713455700000|2024-04-18 15:55:00|6.18|4.38|6.17|4.37|6.18|4.38|6.16|4.36|0
1713456000000|2024-04-18 16:00:00|6.16|4.36|6.17|4.37|6.18|4.38|6.14|4.34|0
1713456300000|2024-04-18 16:05:00|6.18|4.38|6.2|4.4|6.21|4.41|6.17|4.37|0
1713456600000|2024-04-18 16:10:00|6.19|4.39|6.12|4.32|6.19|4.39|6.02|4.22|0
1713456900000|2024-04-18 16:15:00|6.13|4.33|6.1|4.3|6.13|4.33|6.1|4.3|0
1713457200000|2024-04-18 16:20:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1713457500000|2024-04-18 16:25:00|6.12|4.32|6.1|4.3|6.12|4.32|6.09|4.29|0
1713457800000|2024-04-18 16:30:00|6.11|4.31|6.18|4.38|6.18|4.38|6.1|4.3|0
1713458100000|2024-04-18 16:35:00|6.17|4.37|6.13|4.33|6.18|4.38|6.1|4.3|0
1713458400000|2024-04-18 16:40:00|6.12|4.32|6.16|4.36|6.17|4.37|6.12|4.32|0
1713458700000|2024-04-18 16:45:00|6.15|4.35|6.18|4.38|6.22|4.42|6.09|4.29|0
1713459000000|2024-04-18 16:50:00|6.17|4.37|6.21|4.41|6.22|4.42|6.17|4.37|0
1713459300000|2024-04-18 16:55:00|6.2|4.4|6.21|4.41|6.22|4.42|6.18|4.38|0
1713459600000|2024-04-18 17:00:00|6.22|4.42|6.21|4.41|6.22|4.42|6.18|4.38|0
1713459900000|2024-04-18 17:05:00|6.22|4.42|6.21|4.41|6.24|4.44|6.21|4.41|0
1713460200000|2024-04-18 17:10:00|6.22|4.42|6.16|4.36|6.26|4.46|6.08|4.28|0
1713460500000|2024-04-18 17:15:00|6.15|4.35|6.21|4.41|6.24|4.44|6.15|4.35|0
1713460800000|2024-04-18 17:20:00|6.2|4.4|6.26|4.46|6.26|4.46|6.19|4.39|0
1713461100000|2024-04-18 17:25:00|6.27|4.47|6.16|4.36|6.27|4.47|6.16|4.36|0
1713461400000|2024-04-18 17:30:00|6.17|4.37|6.2|4.4|6.21|4.41|6.16|4.36|0
1713461700000|2024-04-18 17:35:00|6.21|4.41|6.22|4.42|6.23|4.43|6.18|4.38|0
1713462000000|2024-04-18 17:40:00|6.21|4.41|6.1|4.3|6.26|4.46|6.1|4.3|0
1713462300000|2024-04-18 17:45:00|6.24|4.44|6.22|4.42|6.24|4.44|6.21|4.41|0
1713462600000|2024-04-18 17:50:00|6.23|4.43|6.26|4.46|6.28|4.48|6.23|4.43|0
1713462900000|2024-04-18 17:55:00|6.25|4.45|6.24|4.44|6.27|4.47|6.23|4.43|0
1713463200000|2024-04-18 18:00:00|6.25|4.45|6.26|4.46|6.27|4.47|6.24|4.44|0
1713463500000|2024-04-18 18:05:00|6.27|4.47|6.28|4.48|6.29|4.49|6.25|4.45|0
1713463800000|2024-04-18 18:10:00|6.27|4.47|6.27|4.47|6.31|4.51|6.25|4.45|0
1713464100000|2024-04-18 18:15:00|6.26|4.46|6.22|4.42|6.26|4.46|6.21|4.41|0
1713464400000|2024-04-18 18:20:00|6.23|4.43|6.21|4.41|6.23|4.43|6.18|4.38|0
1713464700000|2024-04-18 18:25:00|6.22|4.42|6.24|4.44|6.25|4.45|6.18|4.38|0
1713465000000|2024-04-18 18:30:00|6.25|4.45|6.31|4.51|6.32|4.52|6.25|4.45|0
1713465300000|2024-04-18 18:35:00|6.3|4.5|6.28|4.48|6.3|4.5|6.27|4.47|0
1713465600000|2024-04-18 18:40:00|6.29|4.49|6.24|4.44|6.29|4.49|6.24|4.44|0
1713465900000|2024-04-18 18:45:00|6.25|4.45|6.24|4.44|6.27|4.47|6.24|4.44|0
1713466200000|2024-04-18 18:50:00|6.25|4.45|6.27|4.47|6.28|4.48|6.25|4.45|0
1713466500000|2024-04-18 18:55:00|6.26|4.46|6.28|4.48|6.29|4.49|6.26|4.46|0
1713466800000|2024-04-18 19:00:00|6.27|4.47|6.23|4.43|6.28|4.48|6.21|4.41|0
1713467100000|2024-04-18 19:05:00|6.22|4.42|6.22|4.42|6.24|4.44|6.19|4.39|0
1713467400000|2024-04-18 19:10:00|6.21|4.41|6.23|4.43|6.24|4.44|6.18|4.38|0
1713467700000|2024-04-18 19:15:00|6.22|4.42|6.24|4.44|6.26|4.46|6.22|4.42|0
1713468000000|2024-04-18 19:20:00|6.23|4.43|6.22|4.42|6.26|4.46|6.2|4.4|0
1713468300000|2024-04-18 19:25:00|6.23|4.43|6.22|4.42|6.25|4.45|6.21|4.41|0
1713468600000|2024-04-18 19:30:00|6.21|4.41|6.19|4.39|6.22|4.42|6.19|4.39|0
1713468900000|2024-04-18 19:35:00|6.18|4.38|6.22|4.42|6.22|4.42|6.18|4.38|0
1713469200000|2024-04-18 19:40:00|6.21|4.41|6.18|4.38|6.22|4.42|6.18|4.38|0
1713469500000|2024-04-18 19:45:00|6.19|4.39|6.18|4.38|6.2|4.4|6.17|4.37|0
1713469800000|2024-04-18 19:50:00|6.17|4.37|6.25|4.45|6.25|4.45|6.14|4.34|0
1713470100000|2024-04-18 19:55:00|6.24|4.44|6.24|4.44|6.26|4.46|6.22|4.42|0
1713470400000|2024-04-18 20:00:00|6.23|4.43|6.22|4.42|6.27|4.47|6.19|4.39|0
1713470700000|2024-04-18 20:05:00|6.23|4.43|6.22|4.42|6.25|4.45|6.22|4.42|0
1713471000000|2024-04-18 20:10:00|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1713471300000|2024-04-18 20:15:00|6.33|4.33|6.33|4.33|6.33|4.33|6.32|4.32|0
1713471600000|2024-04-18 20:20:00|6.34|4.34|6.33|4.33|6.34|4.34|6.33|4.33|0
1713471900000|2024-04-18 20:25:00|6.34|4.34|6.34|4.34|6.34|4.34|6.33|4.33|0
1713472200000|2024-04-18 20:30:00|6.33|4.33|6.34|4.34|6.34|4.34|6.33|4.33|0
1713472500000|2024-04-18 20:35:00|6.35|4.35|6.35|4.35|6.35|4.35|6.34|4.34|0
1713472800000|2024-04-18 20:40:00|6.36|4.36|6.36|4.36|6.36|4.36|6.35|4.35|0
1713473100000|2024-04-18 20:45:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1713473400000|2024-04-18 20:50:00|6.37|4.37|6.35|4.35|6.37|4.37|6.35|4.35|0
1713473700000|2024-04-18 20:55:00|6.34|4.34|6.34|4.34|6.35|4.35|6.34|4.34|0
1713474000000|2024-04-18 21:00:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1713475200000|2024-04-18 21:20:00|6.35|4.35|6.35|4.35|6.35|4.35|6.34|4.34|0
1713475500000|2024-04-18 21:25:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1713477300000|2024-04-18 21:55:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1713477600000|2024-04-18 22:00:00|6.34|4.34|6.31|4.31|6.34|4.34|6.31|4.31|0
1713477900000|2024-04-18 22:05:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1713478200000|2024-04-18 22:10:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1713478500000|2024-04-18 22:15:00|6.32|4.32|6.32|4.32|6.32|4.32|6.31|4.31|0
1713479400000|2024-04-18 22:30:00|6.33|4.33|6.32|4.32|6.33|4.33|6.32|4.32|0
1713480000000|2024-04-18 22:40:00|6.33|4.33|6.32|4.32|6.33|4.33|6.32|4.32|0
1713480300000|2024-04-18 22:45:00|6.33|4.33|6.32|4.32|6.33|4.33|6.32|4.32|0
1713480600000|2024-04-18 22:50:00|6.33|4.33|6.34|4.34|6.34|4.34|6.32|4.32|0
1713481200000|2024-04-18 23:00:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1713481500000|2024-04-18 23:05:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1713482100000|2024-04-18 23:15:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1713482400000|2024-04-18 23:20:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1713482700000|2024-04-18 23:25:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1713483000000|2024-04-18 23:30:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1713483300000|2024-04-18 23:35:00|6.35|4.35|6.35|4.35|6.36|4.36|6.35|4.35|0
1713483600000|2024-04-18 23:40:00|6.36|4.36|6.35|4.35|6.36|4.36|6.35|4.35|0
1713483900000|2024-04-18 23:45:00|6.36|4.36|6.36|4.36|6.36|4.36|6.35|4.35|0
1713484200000|2024-04-18 23:50:00|6.37|4.37|6.37|4.37|6.42|4.42|6.37|4.37|0
1713484500000|2024-04-18 23:55:00|6.38|4.38|6.39|4.39|6.39|4.39|6.36|4.36|0
1713484800000|2024-04-19 00:00:00|6.4|4.4|6.39|4.39|6.4|4.4|6.38|4.38|0
1713485100000|2024-04-19 00:05:00|6.38|4.38|6.4|4.4|6.41|4.41|6.38|4.38|0
1713485400000|2024-04-19 00:10:00|6.41|4.41|6.42|4.42|6.43|4.43|6.4|4.4|0
1713485700000|2024-04-19 00:15:00|6.32|4.52|6.37|4.57|6.38|4.58|6.31|4.51|0
1713486000000|2024-04-19 00:20:00|6.41|4.61|6.4|4.6|6.43|4.63|6.4|4.6|0
1713486300000|2024-04-19 00:25:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1713486600000|2024-04-19 00:30:00|6.41|4.61|6.4|4.6|6.42|4.62|6.4|4.6|0
1713486900000|2024-04-19 00:35:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1713487200000|2024-04-19 00:40:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1713487500000|2024-04-19 00:45:00|6.41|4.61|6.54|4.74|6.54|4.74|6.4|4.6|0
1713487800000|2024-04-19 00:50:00|6.55|4.75|6.57|4.77|6.57|4.77|6.54|4.74|0
1713488100000|2024-04-19 00:55:00|6.56|4.76|6.59|4.79|6.61|4.81|6.56|4.76|0
1713488400000|2024-04-19 01:00:00|6.6|4.8|6.65|4.85|6.66|4.86|6.58|4.78|0
1713488700000|2024-04-19 01:05:00|6.64|4.84|6.69|4.89|6.69|4.89|6.62|4.82|0
1713489000000|2024-04-19 01:10:00|6.68|4.88|6.72|4.92|6.72|4.92|6.67|4.87|0
1713489300000|2024-04-19 01:15:00|6.73|4.93|6.71|4.91|6.74|4.94|6.7|4.9|0
1713489600000|2024-04-19 01:20:00|6.7|4.9|6.74|4.94|6.76|4.96|6.7|4.9|0
1713489900000|2024-04-19 01:25:00|6.73|4.93|7|5.2|7.01|5.21|6.73|4.93|0
1713490200000|2024-04-19 01:30:00|6.99|5.19|7.72|4.63|7.79|5.3|6.99|4.61|0
1713490500000|2024-04-19 01:35:00|7.73|4.64|8.22|4.93|8.23|4.94|7.71|4.63|0
1713490800000|2024-04-19 01:40:00|8.19|4.91|8.37|5.02|8.38|5.03|8.14|4.88|0
1713491100000|2024-04-19 01:45:00|8.36|5.01|8.23|4.94|8.36|5.02|8.22|4.93|0
1713491400000|2024-04-19 01:50:00|8.24|4.95|7.8|4.68|8.24|4.95|7.79|4.68|0
1713491700000|2024-04-19 01:55:00|7.81|4.67|7.88|4.73|7.94|4.76|7.79|4.67|0
1713492000000|2024-04-19 02:00:00|7.87|4.72|7.93|4.76|7.97|4.78|7.86|4.71|0
1713492300000|2024-04-19 02:05:00|7.92|4.75|8.1|4.86|8.1|4.86|7.91|4.74|0
1713492600000|2024-04-19 02:10:00|8.09|4.85|8.2|4.92|8.22|4.93|8.09|4.85|0
1713492900000|2024-04-19 02:15:00|8.21|4.93|8.23|4.94|8.24|4.95|8.16|4.89|0
1713493200000|2024-04-19 02:20:00|8.24|4.93|8.43|5.06|8.53|5.12|8.13|4.88|0
1713493500000|2024-04-19 02:25:00|8.47|5.08|8.69|5.21|8.87|5.32|8.46|5.07|0
1713493800000|2024-04-19 02:30:00|8.72|5.23|8.76|5.25|8.77|5.26|8.69|5.21|0
1713494100000|2024-04-19 02:35:00|8.75|5.24|8.69|5.21|8.75|5.25|8.64|5.18|0
1713494400000|2024-04-19 02:40:00|8.68|5.2|8.71|5.23|8.74|5.24|8.66|5.2|0
1713494700000|2024-04-19 02:45:00|8.7|5.22|8.76|5.26|8.8|5.28|8.66|5.19|0
1713495000000|2024-04-19 02:50:00|8.75|5.25|8.67|5.2|8.75|5.25|8.65|5.19|0
1713495300000|2024-04-19 02:55:00|8.68|5.21|9.01|5.4|9.08|5.45|8.67|5.2|0
1713495600000|2024-04-19 03:00:00|9.02|5.41|9.69|5.82|9.77|5.86|8.99|5.39|0
1713495900000|2024-04-19 03:05:00|9.7|5.81|9.62|5.77|9.71|5.83|9.62|5.77|0
1713496200000|2024-04-19 03:10:00|9.63|5.78|9.61|5.77|9.67|5.8|9.58|5.75|0
1713496500000|2024-04-19 03:15:00|9.63|5.78|9.48|5.69|9.66|5.8|9.45|5.67|0
1713496800000|2024-04-19 03:20:00|9.49|5.7|9.48|5.69|9.52|5.71|9.46|5.68|0
1713497100000|2024-04-19 03:25:00|9.49|5.7|9.44|5.66|9.49|5.7|9.44|5.66|0
1713497400000|2024-04-19 03:30:00|9.41|5.65|9.46|5.67|9.48|5.69|9.38|5.63|0
1713497700000|2024-04-19 03:35:00|9.47|5.68|9.32|5.59|9.47|5.68|9.3|5.58|0
1713498000000|2024-04-19 03:40:00|9.33|5.6|9.27|5.56|9.33|5.6|9.26|5.56|0
1713498300000|2024-04-19 03:45:00|9.29|5.57|9.29|5.57|9.33|5.6|9.26|5.56|0
1713498600000|2024-04-19 03:50:00|9.3|5.58|9.25|5.55|9.34|5.6|9.22|5.53|0
1713498900000|2024-04-19 03:55:00|9.26|5.56|9.51|5.71|9.53|5.72|9.24|5.54|0
1713499200000|2024-04-19 04:00:00|9.49|5.7|8.92|5.35|9.51|5.71|8.56|5.14|0
1713499500000|2024-04-19 04:05:00|8.91|5.34|8.92|5.35|8.92|5.35|8.87|5.32|0
1713499800000|2024-04-19 04:10:00|8.91|5.36|8.93|5.36|8.94|5.36|8.9|5.34|0
1713500100000|2024-04-19 04:15:00|8.92|5.35|8.91|5.35|8.93|5.36|8.91|5.34|0
1713500400000|2024-04-19 04:20:00|8.92|5.34|8.89|5.34|8.92|5.34|8.86|5.32|0
1713500700000|2024-04-19 04:25:00|8.9|5.35|8.88|5.33|8.91|5.35|8.88|5.33|0
1713501000000|2024-04-19 04:30:00|8.89|5.34|8.89|5.34|8.91|5.34|8.88|5.33|0
1713501300000|2024-04-19 04:35:00|8.9|5.33|8.87|5.32|8.9|5.34|8.86|5.32|0
1713501600000|2024-04-19 04:40:00|8.88|5.33|8.86|5.32|8.88|5.33|8.85|5.31|0
1713501900000|2024-04-19 04:45:00|8.85|5.31|8.91|5.34|8.91|5.35|8.85|5.31|0
1713502200000|2024-04-19 04:50:00|8.9|5.35|8.92|5.35|8.94|5.36|8.9|5.34|0
1713502500000|2024-04-19 04:55:00|8.93|5.36|8.91|5.35|8.94|5.36|8.91|5.35|0
1713502800000|2024-04-19 05:00:00|8.92|5.34|8.9|5.34|8.93|5.36|8.89|5.33|0
1713503100000|2024-04-19 05:05:00|8.89|5.33|8.89|5.33|8.9|5.34|8.86|5.31|0
1713503400000|2024-04-19 05:10:00|8.88|5.32|8.92|5.35|8.92|5.35|8.87|5.32|0
1713503700000|2024-04-19 05:15:00|8.91|5.34|8.96|5.38|8.98|5.39|8.9|5.34|0
1713504000000|2024-04-19 05:20:00|8.95|5.37|8.89|5.34|8.95|5.37|8.89|5.33|0
1713504300000|2024-04-19 05:25:00|8.88|5.33|8.87|5.32|8.88|5.34|8.86|5.32|0
1713504600000|2024-04-19 05:30:00|8.86|5.33|8.92|5.35|8.92|5.35|8.86|5.32|0
1713504900000|2024-04-19 05:35:00|8.93|5.36|8.9|5.34|8.94|5.37|8.89|5.33|0
1713505200000|2024-04-19 05:40:00|8.89|5.33|8.86|5.32|8.9|5.33|8.84|5.31|0
1713505500000|2024-04-19 05:45:00|8.85|5.31|8.87|5.32|8.88|5.33|8.84|5.31|0
1713505800000|2024-04-19 05:50:00|8.88|5.33|8.85|5.31|8.88|5.33|8.84|5.31|0
1713506100000|2024-04-19 05:55:00|8.84|5.32|8.87|5.32|8.87|5.32|8.84|5.31|0
1713506400000|2024-04-19 06:00:00|8.88|5.33|8.87|5.32|8.93|5.36|8.87|5.32|0
1713506700000|2024-04-19 06:05:00|8.88|5.33|8.84|5.3|8.88|5.33|8.84|5.3|0
1713507000000|2024-04-19 06:10:00|8.85|5.31|8.19|4.91|8.85|5.31|8.18|4.91|0
1713507300000|2024-04-19 06:15:00|8.18|4.9|8.18|4.91|8.18|4.91|8.13|4.88|0
1713507600000|2024-04-19 06:20:00|8.17|4.9|8.17|4.9|8.17|4.9|8.14|4.89|0
1713507900000|2024-04-19 06:25:00|8.18|4.91|8.17|4.9|8.18|4.91|8.14|4.89|0
1713508200000|2024-04-19 06:30:00|8.16|4.89|8.13|4.88|8.17|4.9|8.09|4.85|0
1713508500000|2024-04-19 06:35:00|8.12|4.87|8.1|4.86|8.12|4.87|8.08|4.85|0
1713508800000|2024-04-19 06:40:00|8.09|4.85|8.15|4.55|8.42|4.87|8.09|4.54|0
1713509100000|2024-04-19 06:45:00|8.14|4.54|8.17|4.57|8.17|4.57|8.14|4.54|0
1713509400000|2024-04-19 06:50:00|8.16|4.56|8.15|4.55|8.17|4.57|8.14|4.54|0
1713509700000|2024-04-19 06:55:00|8.16|4.56|8.16|4.56|8.17|4.57|8.14|4.54|0
1713510000000|2024-04-19 07:00:00|8.15|4.55|8.15|4.55|8.17|4.57|8.11|4.51|0
1713510300000|2024-04-19 07:05:00|8.14|4.54|8.11|4.51|8.15|4.55|8.11|4.51|0
1713510600000|2024-04-19 07:10:00|8.12|4.52|7.94|4.34|8.18|4.58|7.59|4.09|0
1713510900000|2024-04-19 07:15:00|7.93|4.33|7.95|4.35|7.96|4.36|7.93|4.33|0
1713511200000|2024-04-19 07:20:00|7.94|4.34|7.96|4.36|7.96|4.36|7.93|4.33|0
1713511500000|2024-04-19 07:25:00|7.97|4.37|7.93|4.33|7.97|4.37|7.92|4.32|0
1713511800000|2024-04-19 07:30:00|7.94|4.34|7.98|4.38|7.99|4.39|7.94|4.34|0
1713512100000|2024-04-19 07:35:00|7.99|4.39|7.97|4.37|7.99|4.39|7.96|4.36|0
1713512400000|2024-04-19 07:40:00|7.98|4.38|7.96|4.36|7.99|4.39|7.94|4.34|0
1713512700000|2024-04-19 07:45:00|7.95|4.35|7.97|4.37|7.97|4.37|7.94|4.34|0
1713513000000|2024-04-19 07:50:00|7.96|4.36|7.96|4.36|7.97|4.37|7.95|4.35|0
1713513300000|2024-04-19 07:55:00|7.95|4.35|7.87|4.27|7.96|4.36|7.86|4.26|0
1713513600000|2024-04-19 08:00:00|7.88|4.28|7.87|4.27|7.89|4.29|7.86|4.26|0
1713513900000|2024-04-19 08:05:00|7.88|4.28|7.88|4.28|7.91|4.31|7.86|4.26|0
1713514200000|2024-04-19 08:10:00|7.87|4.27|7.91|4.31|7.93|4.33|7.87|4.27|0
1713514500000|2024-04-19 08:15:00|7.9|4.3|7.74|4.17|7.9|4.3|7.74|4.17|0
1713514800000|2024-04-19 08:20:00|7.75|4.18|7.75|4.17|7.76|4.18|7.75|4.17|0
1713515100000|2024-04-19 08:25:00|7.74|4.16|7.92|4.32|7.96|4.36|7.63|4.11|0
1713515400000|2024-04-19 08:30:00|7.91|4.31|7.95|4.35|7.96|4.36|7.9|4.3|0
1713515700000|2024-04-19 08:35:00|7.96|4.36|7.89|4.29|7.97|4.37|7.88|4.28|0
1713516000000|2024-04-19 08:40:00|7.9|4.3|7.92|4.32|7.93|4.33|7.89|4.29|0
1713516300000|2024-04-19 08:45:00|7.91|4.31|7.89|4.29|7.93|4.33|7.89|4.29|0
1713516600000|2024-04-19 08:50:00|7.9|4.3|7.88|4.28|7.9|4.3|7.87|4.27|0
1713516900000|2024-04-19 08:55:00|7.89|4.29|7.89|4.29|7.91|4.31|7.88|4.28|0
1713517200000|2024-04-19 09:00:00|7.9|4.3|7.87|4.27|7.9|4.3|7.85|4.25|0
1713517500000|2024-04-19 09:05:00|7.86|4.26|7.87|4.27|7.89|4.29|7.86|4.26|0
1713517800000|2024-04-19 09:10:00|7.88|4.28|7.89|4.29|7.89|4.29|7.87|4.27|0
1713518100000|2024-04-19 09:15:00|7.88|4.28|7.87|4.27|7.88|4.28|7.85|4.25|0
1713518400000|2024-04-19 09:20:00|7.86|4.26|7.85|4.25|7.86|4.26|7.84|4.24|0
1713518700000|2024-04-19 09:25:00|7.86|4.26|7|5.2|7.91|5.2|6.99|4.24|0
1713519000000|2024-04-19 09:30:00|6.99|5.19|6.97|5.17|7|5.2|6.97|5.17|0
1713519300000|2024-04-19 09:35:00|6.96|5.16|6.97|5.17|6.97|5.17|6.96|5.16|0
1713519600000|2024-04-19 09:40:00|6.98|5.18|6.92|5.12|6.99|5.19|6.91|5.11|0
1713519900000|2024-04-19 09:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1713520200000|2024-04-19 09:50:00|6.91|5.11|6.92|5.12|6.93|5.13|6.9|5.1|0
1713520500000|2024-04-19 09:55:00|6.91|5.11|6.94|5.14|6.94|5.14|6.91|5.11|0
1713520800000|2024-04-19 10:00:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1713521100000|2024-04-19 10:05:00|6.92|5.12|6.88|5.08|6.92|5.12|6.87|5.07|0
1713521400000|2024-04-19 10:10:00|6.89|5.09|6.93|5.13|6.95|5.15|6.88|5.08|0
1713521700000|2024-04-19 10:15:00|6.94|5.14|6.95|5.15|6.96|5.16|6.94|5.14|0
1713522000000|2024-04-19 10:20:00|6.96|5.16|6.99|5.19|6.99|5.19|6.95|5.15|0
1713522300000|2024-04-19 10:25:00|6.98|5.18|6.88|5.08|6.99|5.19|6.85|5.05|0
1713522600000|2024-04-19 10:30:00|6.87|5.07|6.87|5.07|6.89|5.09|6.87|5.07|0
1713522900000|2024-04-19 10:35:00|6.88|5.08|6.95|5.15|6.95|5.15|6.87|5.07|0
1713523200000|2024-04-19 10:40:00|6.96|5.16|6.96|5.16|6.97|5.17|6.93|5.13|0
1713523500000|2024-04-19 10:45:00|6.95|5.15|6.94|5.14|6.96|5.16|6.93|5.13|0
1713523800000|2024-04-19 10:50:00|6.95|5.15|6.96|5.16|6.97|5.17|6.94|5.14|0
1713524100000|2024-04-19 10:55:00|6.95|5.15|6.9|5.1|6.95|5.15|6.9|5.1|0
1713524400000|2024-04-19 11:00:00|6.89|5.09|6.91|5.11|6.92|5.12|6.88|5.08|0
1713524700000|2024-04-19 11:05:00|6.92|5.12|6.92|5.12|6.93|5.13|6.91|5.11|0
1713525000000|2024-04-19 11:10:00|6.91|5.11|6.93|5.13|6.94|5.14|6.9|5.1|0
1713525300000|2024-04-19 11:15:00|6.92|5.12|6.88|5.08|6.92|5.12|6.86|5.06|0
1713525600000|2024-04-19 11:20:00|6.89|5.09|6.85|5.05|6.89|5.09|6.85|5.05|0
1713525900000|2024-04-19 11:25:00|6.86|5.06|6.84|5.04|6.86|5.06|6.83|5.03|0
1713526200000|2024-04-19 11:30:00|6.83|5.03|6.82|5.02|6.83|5.03|6.8|5|0
1713526500000|2024-04-19 11:35:00|6.81|5.01|6.8|5|6.82|5.02|6.8|5|0
1713526800000|2024-04-19 11:40:00|6.79|4.99|6.78|4.98|6.79|4.99|6.77|4.97|0
1713527100000|2024-04-19 11:45:00|6.79|4.99|6.83|5.03|6.83|5.03|6.79|4.99|0
1713527400000|2024-04-19 11:50:00|6.82|5.02|6.82|5.02|6.85|5.05|6.82|5.02|0
1713527700000|2024-04-19 11:55:00|6.81|5.01|6.78|4.98|6.82|5.02|6.78|4.98|0
1713528000000|2024-04-19 12:00:00|6.79|4.99|6.82|5.02|6.83|5.03|6.78|4.98|0
1713528300000|2024-04-19 12:05:00|6.81|5.01|6.82|5.02|6.84|5.04|6.81|5.01|0
1713528600000|2024-04-19 12:10:00|6.81|5.01|6.77|4.97|6.82|5.02|6.77|4.97|0
1713528900000|2024-04-19 12:15:00|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1713529200000|2024-04-19 12:20:00|6.75|4.95|6.75|4.95|6.76|4.96|6.72|4.92|0
1713529500000|2024-04-19 12:25:00|6.76|4.96|6.73|4.93|6.76|4.96|6.72|4.92|0
1713529800000|2024-04-19 12:30:00|6.74|4.94|6.7|4.9|6.74|4.94|6.69|4.89|0
1713530100000|2024-04-19 12:35:00|6.71|4.91|6.72|4.92|6.72|4.92|6.7|4.9|0
1713530400000|2024-04-19 12:40:00|6.71|4.91|6.74|4.94|6.77|4.97|6.71|4.91|0
1713530700000|2024-04-19 12:45:00|6.75|4.95|6.75|4.95|6.77|4.97|6.75|4.95|0
1713531000000|2024-04-19 12:50:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1713531300000|2024-04-19 12:55:00|6.74|4.94|6.76|4.96|6.77|4.97|6.74|4.94|0
1713531600000|2024-04-19 13:00:00|6.75|4.95|6.89|5.09|7.06|5.26|6.75|4.95|0
1713531900000|2024-04-19 13:05:00|6.9|5.1|6.92|5.12|6.93|5.13|6.9|5.1|0
1713532200000|2024-04-19 13:10:00|6.91|5.11|6.93|5.13|6.93|5.13|6.9|5.1|0
1713532500000|2024-04-19 13:15:00|6.94|5.14|6.94|5.14|6.94|5.14|6.92|5.12|0
1713532800000|2024-04-19 13:20:00|6.93|5.13|6.92|5.12|6.95|5.15|6.92|5.12|0
1713533100000|2024-04-19 13:25:00|6.94|5.14|6.91|5.11|6.98|5.18|6.91|5.11|0
1713533400000|2024-04-19 13:30:00|6.93|5.13|6.92|5.12|6.96|5.16|6.88|5.08|0
1713533700000|2024-04-19 13:35:00|6.91|5.11|6.93|5.13|6.96|5.16|6.9|5.1|0
1713534000000|2024-04-19 13:40:00|6.92|5.12|6.76|4.96|6.95|5.15|6.75|4.95|0
1713534300000|2024-04-19 13:45:00|6.77|4.97|6.8|5|6.8|5|6.73|4.93|0
1713534600000|2024-04-19 13:50:00|6.81|5.01|6.25|4.45|6.86|5.06|6.24|4.44|0
1713534900000|2024-04-19 13:55:00|6.26|4.46|6.27|4.47|6.28|4.48|6.23|4.43|0
1713535200000|2024-04-19 14:00:00|6.28|4.48|6.26|4.46|6.29|4.49|6.23|4.43|0
1713535500000|2024-04-19 14:05:00|6.27|4.47|6.28|4.48|6.28|4.48|6.25|4.45|0
1713535800000|2024-04-19 14:10:00|6.29|4.49|6.33|4.53|6.33|4.53|6.29|4.49|0
1713536100000|2024-04-19 14:15:00|6.32|4.52|6.37|4.57|6.37|4.57|6.32|4.52|0
1713536400000|2024-04-19 14:20:00|6.38|4.58|6.4|4.6|6.4|4.6|6.33|4.53|0
1713536700000|2024-04-19 14:25:00|6.39|4.59|6.36|4.56|6.42|4.62|6.36|4.56|0
1713537000000|2024-04-19 14:30:00|6.35|4.55|6.36|4.56|6.38|4.58|6.32|4.52|0
1713537300000|2024-04-19 14:35:00|6.37|4.57|6.41|4.61|6.42|4.62|6.36|4.56|0
1713537600000|2024-04-19 14:40:00|6.4|4.6|6.34|4.54|6.42|4.62|6.34|4.54|0
1713537900000|2024-04-19 14:45:00|6.33|4.53|6.33|4.53|6.35|4.55|6.3|4.5|0
1713538200000|2024-04-19 14:50:00|6.32|4.52|6.31|4.51|6.34|4.54|6.29|4.49|0
1713538500000|2024-04-19 14:55:00|6.32|4.52|6.35|4.55|6.36|4.56|6.31|4.51|0
1713538800000|2024-04-19 15:00:00|6.36|4.56|6.39|4.59|6.4|4.6|6.36|4.56|0
1713539100000|2024-04-19 15:05:00|6.38|4.58|6.26|4.46|6.39|4.59|6.23|4.43|0
1713539400000|2024-04-19 15:10:00|6.27|4.47|6.29|4.49|6.3|4.5|6.25|4.45|0
1713539700000|2024-04-19 15:15:00|6.28|4.48|6.33|4.53|6.33|4.53|6.28|4.48|0
1713540000000|2024-04-19 15:20:00|6.32|4.52|6.35|4.55|6.35|4.55|6.32|4.52|0
1713540300000|2024-04-19 15:25:00|6.34|4.54|6.33|4.53|6.35|4.55|6.33|4.53|0
1713540600000|2024-04-19 15:30:00|6.34|4.54|6.36|4.56|6.36|4.56|6.32|4.52|0
1713540900000|2024-04-19 15:35:00|6.35|4.55|6.33|4.53|6.38|4.58|6.33|4.53|0
1713541200000|2024-04-19 15:40:00|6.32|4.52|6.32|4.52|6.35|4.55|6.31|4.51|0
1713541500000|2024-04-19 15:45:00|6.33|4.53|6.32|4.52|6.33|4.53|6.3|4.5|0
1713541800000|2024-04-19 15:50:00|6.31|4.51|6.35|4.55|6.35|4.55|6.31|4.51|0
1713542100000|2024-04-19 15:55:00|6.36|4.56|6.39|4.59|6.4|4.6|6.35|4.55|0
1713542400000|2024-04-19 16:00:00|6.38|4.58|6.39|4.59|6.4|4.6|6.34|4.54|0
1713542700000|2024-04-19 16:05:00|6.4|4.6|6.41|4.61|6.43|4.63|6.39|4.59|0
1713543000000|2024-04-19 16:10:00|6.42|4.62|6.49|4.69|6.5|4.7|6.42|4.62|0
1713543300000|2024-04-19 16:15:00|6.5|4.7|6.37|4.57|6.68|4.88|6.35|4.55|0
1713543600000|2024-04-19 16:20:00|6.38|4.58|6.38|4.58|6.38|4.58|6.35|4.55|0
1713543900000|2024-04-19 16:25:00|6.37|4.57|6.4|4.6|6.4|4.6|6.36|4.56|0
1713544200000|2024-04-19 16:30:00|6.39|4.59|6.37|4.57|6.4|4.6|6.37|4.57|0
1713544500000|2024-04-19 16:35:00|6.36|4.56|6.4|4.6|6.4|4.6|6.36|4.56|0
1713544800000|2024-04-19 16:40:00|6.41|4.61|6.34|4.54|6.41|4.61|6.34|4.54|0
1713545100000|2024-04-19 16:45:00|6.35|4.55|6.33|4.53|6.35|4.55|6.31|4.51|0
1713545400000|2024-04-19 16:50:00|6.32|4.52|6.3|4.5|6.32|4.52|6.25|4.45|0
1713545700000|2024-04-19 16:55:00|6.29|4.49|6.25|4.45|6.3|4.5|6.25|4.45|0
1713546000000|2024-04-19 17:00:00|6.26|4.46|6.33|4.53|6.33|4.53|6.23|4.43|0
1713546300000|2024-04-19 17:05:00|6.34|4.54|6.32|4.52|6.35|4.55|6.31|4.51|0
1713546600000|2024-04-19 17:10:00|6.31|4.51|6.33|4.53|6.34|4.54|6.31|4.51|0
1713546900000|2024-04-19 17:15:00|6.34|4.54|6.3|4.5|6.36|4.56|6.29|4.49|0
1713547200000|2024-04-19 17:20:00|6.29|4.49|6.33|4.53|6.34|4.54|6.29|4.49|0
1713547500000|2024-04-19 17:25:00|6.32|4.52|6.38|4.58|6.39|4.59|6.32|4.52|0
1713547800000|2024-04-19 17:30:00|6.37|4.57|6.35|4.55|6.37|4.57|6.33|4.53|0
1713548100000|2024-04-19 17:35:00|6.34|4.54|6.38|4.58|6.38|4.58|6.34|4.54|0
1713548400000|2024-04-19 17:40:00|6.37|4.57|6.36|4.56|6.37|4.57|6.34|4.54|0
1713548700000|2024-04-19 17:45:00|6.35|4.55|6.3|4.5|6.36|4.56|6.3|4.5|0
1713549000000|2024-04-19 17:50:00|6.29|4.49|6.25|4.45|6.29|4.49|6.24|4.44|0
1713549300000|2024-04-19 17:55:00|6.24|4.44|6.35|4.55|6.43|4.63|6.23|4.43|0
1713549600000|2024-04-19 18:00:00|6.36|4.56|6.43|4.63|6.44|4.64|6.35|4.55|0
1713549900000|2024-04-19 18:05:00|6.42|4.62|6.43|4.63|6.47|4.67|6.37|4.57|0
1713550200000|2024-04-19 18:10:00|6.42|4.62|6.43|4.63|6.43|4.63|6.39|4.59|0
1713550500000|2024-04-19 18:15:00|6.44|4.64|6.41|4.61|6.47|4.67|6.41|4.61|0
1713550800000|2024-04-19 18:20:00|6.42|4.62|6.41|4.61|6.43|4.63|6.4|4.6|0
1713551100000|2024-04-19 18:25:00|6.42|4.62|6.49|4.69|6.49|4.69|6.41|4.61|0
1713551400000|2024-04-19 18:30:00|6.5|4.7|6.48|4.68|6.5|4.7|6.46|4.66|0
1713551700000|2024-04-19 18:35:00|6.47|4.67|6.44|4.64|6.64|4.84|6.39|4.59|0
1713552000000|2024-04-19 18:40:00|6.45|4.65|6.44|4.64|6.46|4.66|6.37|4.57|0
1713552300000|2024-04-19 18:45:00|6.43|4.63|6.41|4.61|6.46|4.66|6.4|4.6|0
1713552600000|2024-04-19 18:50:00|6.4|4.6|6.42|4.62|6.44|4.64|6.39|4.59|0
1713552900000|2024-04-19 18:55:00|6.43|4.63|6.39|4.59|6.43|4.63|6.37|4.57|0
1713553200000|2024-04-19 19:00:00|6.4|4.6|6.41|4.61|6.43|4.63|6.38|4.58|0
1713553500000|2024-04-19 19:05:00|6.42|4.62|6.38|4.58|6.45|4.65|6.37|4.57|0
1713553800000|2024-04-19 19:10:00|6.39|4.59|6.43|4.63|6.5|4.7|6.38|4.58|0
1713554100000|2024-04-19 19:15:00|6.42|4.62|6.44|4.64|6.48|4.68|6.42|4.62|0
1713554400000|2024-04-19 19:20:00|6.43|4.63|6.46|4.66|6.46|4.66|6.43|4.63|0
1713554700000|2024-04-19 19:25:00|6.47|4.67|6.45|4.65|6.48|4.68|6.41|4.61|0
1713555000000|2024-04-19 19:30:00|6.44|4.64|6.45|4.65|6.46|4.66|6.43|4.63|0
1713555300000|2024-04-19 19:35:00|6.44|4.64|7.15|4.03|7.15|4.72|6.44|3.98|0
1713555600000|2024-04-19 19:40:00|7.14|4.02|7.16|4.04|7.19|4.07|7.14|4.02|0
1713555900000|2024-04-19 19:45:00|7.15|4.03|7.14|4.02|7.2|4.08|7.12|4|0
1713556200000|2024-04-19 19:50:00|7.15|4.03|7.1|3.98|7.16|4.04|7.1|3.98|0
1713556500000|2024-04-19 19:55:00|7.12|4|7.09|3.82|7.12|4|6.98|3.81|0
1713556800000|2024-04-19 20:00:00|7.08|3.81|7.09|3.82|7.12|3.84|7.08|3.81|0
1713557100000|2024-04-19 20:05:00|7.11|3.83|6.36|4.56|7.13|4.57|6.36|3.82|0
1713557400000|2024-04-19 20:10:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1713745200000|2024-04-22 00:20:00|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1713745500000|2024-04-22 00:25:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1713745800000|2024-04-22 00:30:00|6.31|4.51|6.31|4.51|6.32|4.52|6.3|4.5|0
1713746100000|2024-04-22 00:35:00|6.32|4.52|6.35|4.55|6.35|4.55|6.31|4.51|0
1713746400000|2024-04-22 00:40:00|6.36|4.56|6.37|4.57|6.39|4.59|6.34|4.54|0
1713746700000|2024-04-22 00:45:00|6.36|4.56|6.35|4.55|6.36|4.56|6.34|4.54|0
1713747000000|2024-04-22 00:50:00|6.34|4.54|6.35|4.55|6.38|4.58|6.34|4.54|0
1713747300000|2024-04-22 00:55:00|6.36|4.56|6.38|4.58|6.38|4.58|6.35|4.55|0
1713747600000|2024-04-22 01:00:00|6.37|4.57|6.38|4.58|6.38|4.58|6.36|4.56|0
1713747900000|2024-04-22 01:05:00|6.39|4.59|6.34|4.54|6.39|4.59|6.34|4.54|0
1713748200000|2024-04-22 01:10:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1713748500000|2024-04-22 01:15:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1713748800000|2024-04-22 01:20:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1713749100000|2024-04-22 01:25:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1713749400000|2024-04-22 01:30:00|6.36|4.56|6.37|4.57|6.37|4.57|6.34|4.54|0
1713749700000|2024-04-22 01:35:00|6.36|4.56|6.37|4.57|6.38|4.58|6.35|4.55|0
1713750000000|2024-04-22 01:40:00|6.38|4.58|6.36|4.56|6.38|4.58|6.36|4.56|0
1713750300000|2024-04-22 01:45:00|6.35|4.55|6.34|4.54|6.36|4.56|6.34|4.54|0
1713750600000|2024-04-22 01:50:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1713750900000|2024-04-22 01:55:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1713751200000|2024-04-22 02:00:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1713751500000|2024-04-22 02:05:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1713751800000|2024-04-22 02:10:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1713752100000|2024-04-22 02:15:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1713752400000|2024-04-22 02:20:00|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1713752700000|2024-04-22 02:25:00|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1713753000000|2024-04-22 02:30:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1713753300000|2024-04-22 02:35:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1713753600000|2024-04-22 02:40:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1713753900000|2024-04-22 02:45:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1713754200000|2024-04-22 02:50:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1713754500000|2024-04-22 02:55:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1713754800000|2024-04-22 03:00:00|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1713755100000|2024-04-22 03:05:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1713755700000|2024-04-22 03:15:00|6.31|4.51|6.31|4.51|6.32|4.52|6.31|4.51|0
1713756300000|2024-04-22 03:25:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1713756600000|2024-04-22 03:30:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1713756900000|2024-04-22 03:35:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1713757200000|2024-04-22 03:40:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1713757500000|2024-04-22 03:45:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1713757800000|2024-04-22 03:50:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1713758100000|2024-04-22 03:55:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1713758400000|2024-04-22 04:00:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1713759600000|2024-04-22 04:20:00|6.24|4.44|6.47|4.67|6.47|4.67|6.24|4.44|0
1713759900000|2024-04-22 04:25:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1713760200000|2024-04-22 04:30:00|6.44|4.64|6.44|4.64|6.44|4.64|6.43|4.63|0
1713760500000|2024-04-22 04:35:00|6.43|4.63|6.43|4.63|6.44|4.64|6.43|4.63|0
1713760800000|2024-04-22 04:40:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1713761400000|2024-04-22 04:50:00|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1713761700000|2024-04-22 04:55:00|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1713762000000|2024-04-22 05:00:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1713762600000|2024-04-22 05:10:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1713762900000|2024-04-22 05:15:00|6.44|4.64|6.44|4.64|6.44|4.64|6.43|4.63|0
1713763200000|2024-04-22 05:20:00|6.43|4.63|6.43|4.63|6.44|4.64|6.43|4.63|0
1713763500000|2024-04-22 05:25:00|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1713763800000|2024-04-22 05:30:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1713764400000|2024-04-22 05:40:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1713764700000|2024-04-22 05:45:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1713765000000|2024-04-22 05:50:00|6.41|4.61|6.41|4.61|6.42|4.62|6.4|4.6|0
1713765300000|2024-04-22 05:55:00|6.4|4.6|6.4|4.6|6.41|4.61|6.4|4.6|0
1713765600000|2024-04-22 06:00:00|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1713765900000|2024-04-22 06:05:00|6.4|4.6|6.37|4.57|6.4|4.6|6.37|4.57|0
1713766200000|2024-04-22 06:10:00|6.36|4.56|6.37|4.57|6.39|4.59|6.36|4.56|0
1713766500000|2024-04-22 06:15:00|6.38|4.58|6.37|4.57|6.38|4.58|6.36|4.56|0
1713766800000|2024-04-22 06:20:00|6.38|4.58|6.55|4.75|6.73|4.93|6.37|4.57|0
1713767100000|2024-04-22 06:25:00|6.56|4.76|6.55|4.75|6.56|4.76|6.54|4.74|0
1713767400000|2024-04-22 06:30:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1713767700000|2024-04-22 06:35:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1713768000000|2024-04-22 06:40:00|6.57|4.77|6.55|4.75|6.57|4.77|6.55|4.75|0
1713768300000|2024-04-22 06:45:00|6.56|4.76|6.53|4.73|6.56|4.76|6.53|4.73|0
1713768600000|2024-04-22 06:50:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1713768900000|2024-04-22 06:55:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1713769200000|2024-04-22 07:00:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1713769500000|2024-04-22 07:05:00|6.54|4.74|6.54|4.74|6.54|4.74|6.52|4.72|0
1713769800000|2024-04-22 07:10:00|6.53|4.73|6.57|4.77|6.57|4.77|6.53|4.73|0
1713770100000|2024-04-22 07:15:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1713770400000|2024-04-22 07:20:00|6.58|4.78|6.22|4.42|6.58|4.78|6.21|4.41|0
1713770700000|2024-04-22 07:25:00|6.23|4.43|6.22|4.42|6.23|4.43|6.21|4.41|0
1713771000000|2024-04-22 07:30:00|6.23|4.43|6.23|4.43|6.23|4.43|6.22|4.42|0
1713771300000|2024-04-22 07:35:00|6.22|4.42|6.25|4.45|6.25|4.45|6.22|4.42|0
1713771600000|2024-04-22 07:40:00|6.26|4.46|6.24|4.44|6.26|4.46|6.24|4.44|0
1713771900000|2024-04-22 07:45:00|6.25|4.45|6.24|4.44|6.25|4.45|6.23|4.43|0
1713772200000|2024-04-22 07:50:00|6.25|4.45|6.26|4.46|6.26|4.46|6.24|4.44|0
1713772500000|2024-04-22 07:55:00|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1713772800000|2024-04-22 08:00:00|6.26|4.46|6.26|4.46|6.26|4.46|6.24|4.44|0
1713773100000|2024-04-22 08:05:00|6.27|4.47|6.27|4.47|6.27|4.47|6.26|4.46|0
1713773400000|2024-04-22 08:10:00|6.26|4.46|6.24|4.44|6.27|4.47|6.24|4.44|0
1713773700000|2024-04-22 08:15:00|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1713774000000|2024-04-22 08:20:00|6.23|4.43|6.24|4.44|6.24|4.44|6.22|4.42|0
1713774300000|2024-04-22 08:25:00|6.23|4.43|6.23|4.43|6.24|4.44|6.21|4.41|0
1713774600000|2024-04-22 08:30:00|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1713774900000|2024-04-22 08:35:00|6.23|4.43|6.21|4.41|6.23|4.43|6.21|4.41|0
1713775200000|2024-04-22 08:40:00|6.22|4.42|6.25|4.45|6.25|4.45|6.22|4.42|0
1713775500000|2024-04-22 08:45:00|6.24|4.44|6.22|4.42|6.25|4.45|6.22|4.42|0
1713775800000|2024-04-22 08:50:00|6.23|4.43|6.21|4.41|6.24|4.44|6.21|4.41|0
1713776100000|2024-04-22 08:55:00|6.22|4.42|6.23|4.43|6.23|4.43|6.21|4.41|0
1713776400000|2024-04-22 09:00:00|6.22|4.42|6.19|4.39|6.22|4.42|6.19|4.39|0
1713776700000|2024-04-22 09:05:00|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1713777000000|2024-04-22 09:10:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1713777300000|2024-04-22 09:15:00|6.17|4.37|6.17|4.37|6.18|4.38|6.16|4.36|0
1713777600000|2024-04-22 09:20:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1713777900000|2024-04-22 09:25:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1713778200000|2024-04-22 09:30:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1713778500000|2024-04-22 09:35:00|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1713778800000|2024-04-22 09:40:00|6.17|4.37|6.11|4.31|6.17|4.37|6.09|4.29|0
1713779100000|2024-04-22 09:45:00|6.1|4.3|6.11|4.31|6.12|4.32|6.1|4.3|0
1713779400000|2024-04-22 09:50:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1713779700000|2024-04-22 09:55:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1713780000000|2024-04-22 10:00:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1713780300000|2024-04-22 10:05:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1713780600000|2024-04-22 10:10:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1713780900000|2024-04-22 10:15:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1713781200000|2024-04-22 10:20:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1713781500000|2024-04-22 10:25:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1713781800000|2024-04-22 10:30:00|6.1|4.3|6.11|4.31|6.11|4.31|6.09|4.29|0
1713782100000|2024-04-22 10:35:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1713782400000|2024-04-22 10:40:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1713782700000|2024-04-22 10:45:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1713783000000|2024-04-22 10:50:00|6.13|4.33|6.12|4.32|6.13|4.33|6.11|4.31|0
1713783300000|2024-04-22 10:55:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1713783600000|2024-04-22 11:00:00|6.12|4.32|6.13|4.33|6.13|4.33|6.11|4.31|0
1713784200000|2024-04-22 11:10:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1713784500000|2024-04-22 11:15:00|6.11|4.31|6.09|4.29|6.11|4.31|6.09|4.29|0
1713784800000|2024-04-22 11:20:00|6.08|4.28|6.11|4.31|6.11|4.31|6.08|4.28|0
1713785100000|2024-04-22 11:25:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1713785400000|2024-04-22 11:30:00|6.12|4.32|6.11|4.31|6.12|4.32|6.1|4.3|0
1713785700000|2024-04-22 11:35:00|6.1|4.3|6.09|4.29|6.11|4.31|6.09|4.29|0
1713786000000|2024-04-22 11:40:00|6.08|4.28|6.07|4.27|6.09|4.29|6.07|4.27|0
1713786300000|2024-04-22 11:45:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1713786600000|2024-04-22 11:50:00|6.08|4.28|6.09|4.29|6.09|4.29|6.07|4.27|0
1713786900000|2024-04-22 11:55:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1713787200000|2024-04-22 12:00:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1713787500000|2024-04-22 12:05:00|6.1|4.3|6.12|4.32|6.12|4.32|6.09|4.29|0
1713787800000|2024-04-22 12:10:00|6.13|4.33|6.14|4.34|6.15|4.35|6.12|4.32|0
1713788100000|2024-04-22 12:15:00|6.15|4.35|6.14|4.34|6.16|4.36|6.13|4.33|0
1713788400000|2024-04-22 12:20:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1713788700000|2024-04-22 12:25:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1713789000000|2024-04-22 12:30:00|6.15|4.35|6.13|4.33|6.15|4.35|6.13|4.33|0
1713789300000|2024-04-22 12:35:00|6.14|4.34|6.09|4.29|6.14|4.34|6.08|4.28|0
1713789600000|2024-04-22 12:40:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1713789900000|2024-04-22 12:45:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1713790200000|2024-04-22 12:50:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1713790500000|2024-04-22 12:55:00|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1713790800000|2024-04-22 13:00:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1713791100000|2024-04-22 13:05:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1713791400000|2024-04-22 13:10:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1713791700000|2024-04-22 13:15:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1713792000000|2024-04-22 13:20:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1713792300000|2024-04-22 13:25:00|6.09|4.29|6.1|4.3|6.11|4.31|6.08|4.28|0
1713792600000|2024-04-22 13:30:00|6.09|4.29|6.15|4.35|6.15|4.35|6.09|4.29|0
1713792900000|2024-04-22 13:35:00|6.16|4.36|6.15|4.35|6.17|4.37|6.14|4.34|0
1713793200000|2024-04-22 13:40:00|6.16|4.36|6.14|4.34|6.18|4.38|6.14|4.34|0
1713793500000|2024-04-22 13:45:00|6.15|4.35|6.1|4.3|6.15|4.35|6.09|4.29|0
1713793800000|2024-04-22 13:50:00|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1713794100000|2024-04-22 13:55:00|6.09|4.29|6.12|4.32|6.12|4.32|6.09|4.29|0
1713794400000|2024-04-22 14:00:00|6.11|4.31|5.96|4.16|6.12|4.32|5.96|4.16|0
1713794700000|2024-04-22 14:05:00|5.95|4.15|5.95|4.15|5.96|4.16|5.9|4.1|0
1713795000000|2024-04-22 14:10:00|5.94|4.14|5.95|4.15|5.96|4.16|5.92|4.12|0
1713795300000|2024-04-22 14:15:00|5.94|4.14|5.96|4.16|5.97|4.17|5.94|4.14|0
1713795600000|2024-04-22 14:20:00|5.97|4.17|6.01|4.21|6.02|4.22|5.96|4.16|0
1713795900000|2024-04-22 14:25:00|6.02|4.22|6.03|4.23|6.05|4.25|6.01|4.21|0
1713796200000|2024-04-22 14:30:00|6.02|4.22|6.02|4.22|6.03|4.23|6|4.2|0
1713796500000|2024-04-22 14:35:00|6.01|4.21|6|4.2|6.03|4.23|6|4.2|0
1713796800000|2024-04-22 14:40:00|5.99|4.19|6|4.2|6.01|4.21|5.97|4.17|0
1713797100000|2024-04-22 14:45:00|5.99|4.19|6|4.2|6.01|4.21|5.98|4.18|0
1713797400000|2024-04-22 14:50:00|6.01|4.21|6.05|4.25|6.06|4.26|6.01|4.21|0
1713797700000|2024-04-22 14:55:00|6.06|4.26|6.05|4.25|6.07|4.27|6.05|4.25|0
1713798000000|2024-04-22 15:00:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1713798300000|2024-04-22 15:05:00|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1713798600000|2024-04-22 15:10:00|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1713798900000|2024-04-22 15:15:00|6.1|4.3|6.08|4.28|6.11|4.31|6.07|4.27|0
1713799200000|2024-04-22 15:20:00|6.07|4.27|5.97|4.17|6.08|4.28|5.85|4.05|0
1713799500000|2024-04-22 15:25:00|5.96|4.16|5.93|4.13|5.97|4.17|5.93|4.13|0
1713799800000|2024-04-22 15:30:00|5.91|4.11|5.93|4.13|5.93|4.13|5.91|4.11|0
1713800100000|2024-04-22 15:35:00|5.92|4.12|5.92|4.12|6.02|4.22|5.9|4.1|0
1713800400000|2024-04-22 15:40:00|5.93|4.13|5.89|4.09|5.96|4.16|5.89|4.09|0
1713800700000|2024-04-22 15:45:00|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1713801000000|2024-04-22 15:50:00|5.87|4.07|5.85|4.05|5.88|4.08|5.85|4.05|0
1713801300000|2024-04-22 15:55:00|5.84|4.04|5.83|4.03|5.85|4.05|5.83|4.03|0
1713801600000|2024-04-22 16:00:00|5.82|4.02|5.81|4.01|5.84|4.04|5.8|4|0
1713801900000|2024-04-22 16:05:00|5.82|4.02|5.82|4.02|5.83|4.03|5.81|4.01|0
1713802200000|2024-04-22 16:10:00|5.81|4.01|5.8|4|5.82|4.02|5.8|4|0
1713802500000|2024-04-22 16:15:00|5.79|3.99|5.79|3.99|5.8|4|5.75|3.95|0
1713802800000|2024-04-22 16:20:00|5.97|4.17|5.9|4.1|5.97|4.17|5.87|4.07|0
1713803100000|2024-04-22 16:25:00|5.91|4.11|5.89|4.09|5.91|4.11|5.88|4.08|0
1713803400000|2024-04-22 16:30:00|5.9|4.1|5.92|4.12|5.93|4.13|5.89|4.09|0
1713803700000|2024-04-22 16:35:00|5.91|4.11|5.89|4.09|5.92|4.12|5.89|4.09|0
1713804000000|2024-04-22 16:40:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1713804300000|2024-04-22 16:45:00|5.89|4.09|5.87|4.07|5.9|4.1|5.86|4.06|0
1713804600000|2024-04-22 16:50:00|5.88|4.08|5.87|4.07|5.89|4.09|5.87|4.07|0
1713804900000|2024-04-22 16:55:00|5.88|4.08|5.85|4.05|5.88|4.08|5.85|4.05|0
1713805200000|2024-04-22 17:00:00|5.84|4.04|5.84|4.04|5.86|4.06|5.82|4.02|0
1713805500000|2024-04-22 17:05:00|5.83|4.03|5.82|4.02|5.83|4.03|5.81|4.01|0
1713805800000|2024-04-22 17:10:00|5.81|4.01|5.8|4|5.82|4.02|5.8|4|0
1713806100000|2024-04-22 17:15:00|5.81|4.01|5.81|4.01|5.82|4.02|5.8|4|0
1713806400000|2024-04-22 17:20:00|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1713806700000|2024-04-22 17:25:00|5.78|3.98|5.73|3.93|5.79|3.99|5.73|3.93|0
1713807000000|2024-04-22 17:30:00|5.72|3.92|5.72|3.92|5.74|3.94|5.71|3.91|0
1713807300000|2024-04-22 17:35:00|5.71|3.91|5.72|3.92|5.74|3.94|5.71|3.91|0
1713807600000|2024-04-22 17:40:00|5.71|3.91|5.72|3.92|5.73|3.93|5.71|3.91|0
1713807900000|2024-04-22 17:45:00|5.71|3.91|5.76|3.96|5.98|4.18|5.7|3.9|0
1713808200000|2024-04-22 17:50:00|5.77|3.97|5.7|3.9|5.77|3.97|5.7|3.9|0
1713808500000|2024-04-22 17:55:00|5.71|3.91|5.73|3.93|5.75|3.95|5.71|3.91|0
1713808800000|2024-04-22 18:00:00|5.72|3.92|5.73|3.93|5.74|3.94|5.72|3.92|0
1713809100000|2024-04-22 18:05:00|5.74|3.94|5.71|3.91|5.74|3.94|5.71|3.91|0
1713809400000|2024-04-22 18:10:00|5.72|3.92|5.7|3.9|5.72|3.92|5.7|3.9|0
1713809700000|2024-04-22 18:15:00|5.71|3.91|5.86|4.06|5.87|4.07|5.69|3.89|0
1713810000000|2024-04-22 18:20:00|5.85|4.05|5.83|4.03|5.86|4.06|5.83|4.03|0
1713810300000|2024-04-22 18:25:00|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1713810600000|2024-04-22 18:30:00|5.84|4.04|5.83|4.03|5.85|4.05|5.83|4.03|0
1713810900000|2024-04-22 18:35:00|5.84|4.04|5.87|4.07|5.88|4.08|5.82|4.02|0
1713811200000|2024-04-22 18:40:00|5.86|4.06|5.91|4.11|5.92|4.12|5.86|4.06|0
1713811500000|2024-04-22 18:45:00|5.9|4.1|5.92|4.12|5.93|4.13|5.9|4.1|0
1713811800000|2024-04-22 18:50:00|5.93|4.13|5.93|4.13|5.95|4.15|5.92|4.12|0
1713812100000|2024-04-22 18:55:00|5.92|4.12|5.9|4.1|5.93|4.13|5.9|4.1|0
1713812400000|2024-04-22 19:00:00|5.91|4.11|5.92|4.12|5.93|4.13|5.9|4.1|0
1713812700000|2024-04-22 19:05:00|5.91|4.11|5.92|4.12|5.93|4.13|5.91|4.11|0
1713813000000|2024-04-22 19:10:00|5.93|4.13|5.92|4.12|5.94|4.14|5.91|4.11|0
1713813300000|2024-04-22 19:15:00|5.91|4.11|5.94|4.14|5.94|4.14|5.91|4.11|0
1713813600000|2024-04-22 19:20:00|5.95|4.15|5.97|4.17|5.97|4.17|5.94|4.14|0
1713813900000|2024-04-22 19:25:00|5.96|4.16|5.95|4.15|5.97|4.17|5.94|4.14|0
1713814200000|2024-04-22 19:30:00|5.96|4.16|6.03|4.23|6.03|4.23|5.95|4.15|0
1713814500000|2024-04-22 19:35:00|6.02|4.22|6.04|4.24|6.05|4.25|6.02|4.22|0
1713814800000|2024-04-22 19:40:00|6.05|4.25|5.73|3.93|6.05|4.25|5.73|3.93|0
1713815100000|2024-04-22 19:45:00|5.74|3.94|5.71|3.91|5.74|3.94|5.69|3.89|0
1713815400000|2024-04-22 19:50:00|5.72|3.92|5.77|3.97|5.78|3.98|5.72|3.92|0
1713815700000|2024-04-22 19:55:00|5.78|3.98|5.74|3.94|5.79|3.99|5.74|3.94|0
1713816000000|2024-04-22 20:00:00|5.75|3.95|5.79|3.99|5.79|3.99|5.74|3.94|0
1713816300000|2024-04-22 20:05:00|5.78|3.98|5.76|3.96|5.79|3.99|5.76|3.96|0
1713816600000|2024-04-22 20:10:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1713816900000|2024-04-22 20:15:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1713817500000|2024-04-22 20:25:00|5.86|3.86|5.86|3.86|5.87|3.87|5.85|3.85|0
1713817800000|2024-04-22 20:30:00|5.85|3.85|5.84|3.84|5.85|3.85|5.84|3.84|0
1713818100000|2024-04-22 20:35:00|5.83|3.83|5.85|3.85|5.85|3.85|5.83|3.83|0
1713818400000|2024-04-22 20:40:00|5.84|3.84|5.85|3.85|5.85|3.85|5.84|3.84|0
1713818700000|2024-04-22 20:45:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1713819000000|2024-04-22 20:50:00|5.85|3.85|5.84|3.84|5.85|3.85|5.84|3.84|0
1713819300000|2024-04-22 20:55:00|5.85|3.85|5.83|3.83|5.85|3.85|5.83|3.83|0
1713820500000|2024-04-22 21:15:00|5.82|3.82|5.82|3.82|5.83|3.83|5.82|3.82|0
1713821400000|2024-04-22 21:30:00|5.81|3.81|5.81|3.81|5.82|3.82|5.81|3.81|0
1713821700000|2024-04-22 21:35:00|5.82|3.82|5.82|3.82|5.82|3.82|5.81|3.81|0
1713823200000|2024-04-22 22:00:00|5.8|3.8|5.81|3.81|5.81|3.81|5.8|3.8|0
1713823500000|2024-04-22 22:05:00|5.82|3.82|5.82|3.82|5.82|3.82|5.81|3.81|0
1713823800000|2024-04-22 22:10:00|5.83|3.83|5.83|3.83|5.83|3.83|5.83|3.83|0
1713824100000|2024-04-22 22:15:00|5.84|3.84|5.85|3.85|5.85|3.85|5.84|3.84|0
1713824400000|2024-04-22 22:20:00|5.84|3.84|5.84|3.84|5.85|3.85|5.84|3.84|0
1713824700000|2024-04-22 22:25:00|5.83|3.83|5.83|3.83|5.84|3.84|5.83|3.83|0
1713825000000|2024-04-22 22:30:00|5.84|3.84|5.83|3.83|5.84|3.84|5.83|3.83|0
1713825600000|2024-04-22 22:40:00|5.84|3.84|5.83|3.83|5.84|3.84|5.83|3.83|0
1713825900000|2024-04-22 22:45:00|5.82|3.82|5.82|3.82|5.83|3.83|5.82|3.82|0
1713826200000|2024-04-22 22:50:00|5.83|3.83|5.83|3.83|5.83|3.83|5.82|3.82|0
1713826500000|2024-04-22 22:55:00|5.84|3.84|5.83|3.83|5.84|3.84|5.83|3.83|0
1713826800000|2024-04-22 23:00:00|5.84|3.84|5.83|3.83|5.84|3.84|5.83|3.83|0
1713827100000|2024-04-22 23:05:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1713827400000|2024-04-22 23:10:00|5.83|3.83|5.89|3.89|5.9|3.9|5.83|3.83|0
1713827700000|2024-04-22 23:15:00|5.88|3.88|5.85|3.85|5.88|3.88|5.85|3.85|0
1713828000000|2024-04-22 23:20:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1713828300000|2024-04-22 23:25:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1713828600000|2024-04-22 23:30:00|5.84|3.84|5.85|3.85|5.85|3.85|5.84|3.84|0
1713828900000|2024-04-22 23:35:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1713829500000|2024-04-22 23:45:00|5.84|3.84|5.84|3.84|5.84|3.84|5.84|3.84|0
1713829800000|2024-04-22 23:50:00|5.85|3.85|5.85|3.85|5.85|3.85|5.84|3.84|0
1713830100000|2024-04-22 23:55:00|5.84|3.84|5.84|3.84|5.85|3.85|5.84|3.84|0
1713830400000|2024-04-23 00:00:00|5.85|3.85|5.83|3.83|5.85|3.85|5.83|3.83|0
1713830700000|2024-04-23 00:05:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1713831000000|2024-04-23 00:10:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1713831300000|2024-04-23 00:15:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1713831600000|2024-04-23 00:20:00|5.73|3.93|5.75|3.95|5.75|3.95|5.73|3.93|0
1713831900000|2024-04-23 00:25:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1713832200000|2024-04-23 00:30:00|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1713832500000|2024-04-23 00:35:00|5.73|3.93|5.45|3.65|5.74|3.94|5.45|3.65|0
1713832800000|2024-04-23 00:40:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1713833100000|2024-04-23 00:45:00|5.45|3.65|5.45|3.65|5.46|3.66|5.44|3.64|0
1713833400000|2024-04-23 00:50:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713834000000|2024-04-23 01:00:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1713834300000|2024-04-23 01:05:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1713834600000|2024-04-23 01:10:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1713834900000|2024-04-23 01:15:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1713835200000|2024-04-23 01:20:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1713835500000|2024-04-23 01:25:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1713835800000|2024-04-23 01:30:00|5.47|3.67|5.46|3.66|5.47|3.67|5.45|3.65|0
1713836100000|2024-04-23 01:35:00|5.45|3.65|5.47|3.67|5.47|3.67|5.45|3.65|0
1713836400000|2024-04-23 01:40:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1713836700000|2024-04-23 01:45:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1713837000000|2024-04-23 01:50:00|5.47|3.67|5.5|3.7|5.5|3.7|5.47|3.67|0
1713837300000|2024-04-23 01:55:00|5.49|3.69|5.48|3.68|5.5|3.7|5.48|3.68|0
1713837600000|2024-04-23 02:00:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1713837900000|2024-04-23 02:05:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1713838200000|2024-04-23 02:10:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1713838500000|2024-04-23 02:15:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1713838800000|2024-04-23 02:20:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1713839100000|2024-04-23 02:25:00|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1713839700000|2024-04-23 02:35:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713840300000|2024-04-23 02:45:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1713840600000|2024-04-23 02:50:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713840900000|2024-04-23 02:55:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1713841200000|2024-04-23 03:00:00|5.45|3.65|5.47|3.67|5.47|3.67|5.45|3.65|0
1713841500000|2024-04-23 03:05:00|5.46|3.66|5.47|3.67|5.48|3.68|5.46|3.66|0
1713841800000|2024-04-23 03:10:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1713842100000|2024-04-23 03:15:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1713842400000|2024-04-23 03:20:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1713842700000|2024-04-23 03:25:00|5.46|3.66|5.45|3.65|5.46|3.66|5.44|3.64|0
1713843000000|2024-04-23 03:30:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713843600000|2024-04-23 03:40:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1713843900000|2024-04-23 03:45:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1713844200000|2024-04-23 03:50:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1713844500000|2024-04-23 03:55:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1713845400000|2024-04-23 04:10:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1713845700000|2024-04-23 04:15:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1713846000000|2024-04-23 04:20:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1713846600000|2024-04-23 04:30:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1713846900000|2024-04-23 04:35:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713848100000|2024-04-23 04:55:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713848400000|2024-04-23 05:00:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713849000000|2024-04-23 05:10:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1713849300000|2024-04-23 05:15:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1713849600000|2024-04-23 05:20:00|5.46|3.66|5.44|3.64|5.46|3.66|5.44|3.64|0
1713849900000|2024-04-23 05:25:00|5.45|3.65|5.46|3.66|5.46|3.66|5.44|3.64|0
1713850200000|2024-04-23 05:30:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713851100000|2024-04-23 05:45:00|5.45|3.65|5.45|3.65|5.46|3.66|5.44|3.64|0
1713851400000|2024-04-23 05:50:00|5.44|3.64|5.43|3.63|5.45|3.65|5.43|3.63|0
1713851700000|2024-04-23 05:55:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1713852000000|2024-04-23 06:00:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713852300000|2024-04-23 06:05:00|5.45|3.65|5.45|3.65|5.46|3.66|5.44|3.64|0
1713852600000|2024-04-23 06:10:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1713852900000|2024-04-23 06:15:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1713853200000|2024-04-23 06:20:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713853500000|2024-04-23 06:25:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1713853800000|2024-04-23 06:30:00|5.47|3.67|5.44|3.64|5.47|3.67|5.44|3.64|0
1713854100000|2024-04-23 06:35:00|5.43|3.63|4.99|3.19|5.63|3.83|4.99|3.19|0
1713854400000|2024-04-23 06:40:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1713854700000|2024-04-23 06:45:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1713855000000|2024-04-23 06:50:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1713855300000|2024-04-23 06:55:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1713855600000|2024-04-23 07:00:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1713855900000|2024-04-23 07:05:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1713856200000|2024-04-23 07:10:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1713856500000|2024-04-23 07:15:00|4.97|3.17|4.96|3.16|4.97|3.17|4.95|3.15|0
1713856800000|2024-04-23 07:20:00|4.97|3.17|4.97|3.17|5.04|3.24|4.94|3.14|0
1713857100000|2024-04-23 07:25:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1713857400000|2024-04-23 07:30:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1713857700000|2024-04-23 07:35:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1713858000000|2024-04-23 07:40:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1713858300000|2024-04-23 07:45:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1713858600000|2024-04-23 07:50:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1713858900000|2024-04-23 07:55:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1713859200000|2024-04-23 08:00:00|4.97|3.17|4.96|3.16|4.97|3.17|4.95|3.15|0
1713859500000|2024-04-23 08:05:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1713859800000|2024-04-23 08:10:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1713860100000|2024-04-23 08:15:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1713860400000|2024-04-23 08:20:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1713860700000|2024-04-23 08:25:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1713861000000|2024-04-23 08:30:00|4.95|3.15|4.97|3.17|4.97|3.17|4.94|3.14|0
1713861300000|2024-04-23 08:35:00|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1713861600000|2024-04-23 08:40:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1713861900000|2024-04-23 08:45:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1713862200000|2024-04-23 08:50:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1713862500000|2024-04-23 08:55:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1713862800000|2024-04-23 09:00:00|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1713863100000|2024-04-23 09:05:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1713863400000|2024-04-23 09:10:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1713863700000|2024-04-23 09:15:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1713864000000|2024-04-23 09:20:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1713864300000|2024-04-23 09:25:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1713864600000|2024-04-23 09:30:00|4.95|3.15|4.97|3.17|4.97|3.17|4.95|3.15|0
1713864900000|2024-04-23 09:35:00|4.96|3.16|4.97|3.17|4.97|3.17|4.95|3.15|0
1713865200000|2024-04-23 09:40:00|4.96|3.16|4.97|3.17|4.97|3.17|4.95|3.15|0
1713865500000|2024-04-23 09:45:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1713865800000|2024-04-23 09:50:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1713866100000|2024-04-23 09:55:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1713866400000|2024-04-23 10:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1713866700000|2024-04-23 10:05:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1713867000000|2024-04-23 10:10:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1713867300000|2024-04-23 10:15:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1713867600000|2024-04-23 10:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1713868200000|2024-04-23 10:30:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1713868800000|2024-04-23 10:40:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1713869100000|2024-04-23 10:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1713869400000|2024-04-23 10:50:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1713869700000|2024-04-23 10:55:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1713870000000|2024-04-23 11:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1713870600000|2024-04-23 11:10:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1713870900000|2024-04-23 11:15:00|4.89|3.09|4.9|3.1|4.9|3.1|4.88|3.08|0
1713871200000|2024-04-23 11:20:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1713871500000|2024-04-23 11:25:00|5|3.2|4.94|3.14|5.01|3.21|4.93|3.13|0
1713871800000|2024-04-23 11:30:00|4.95|3.15|4.96|3.16|4.96|3.16|4.94|3.14|0
1713872100000|2024-04-23 11:35:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1713872400000|2024-04-23 11:40:00|4.95|3.15|4.96|3.16|4.96|3.16|4.94|3.14|0
1713872700000|2024-04-23 11:45:00|4.95|3.15|4.97|3.17|4.97|3.17|4.95|3.15|0
1713873000000|2024-04-23 11:50:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1713873300000|2024-04-23 11:55:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1713873600000|2024-04-23 12:00:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1713873900000|2024-04-23 12:05:00|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1713874200000|2024-04-23 12:10:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1713874500000|2024-04-23 12:15:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1713874800000|2024-04-23 12:20:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1713875100000|2024-04-23 12:25:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1713875400000|2024-04-23 12:30:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1713875700000|2024-04-23 12:35:00|4.95|3.15|4.92|3.12|4.95|3.15|4.92|3.12|0
1713876000000|2024-04-23 12:40:00|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1713876300000|2024-04-23 12:45:00|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1713876600000|2024-04-23 12:50:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1713876900000|2024-04-23 12:55:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1713877200000|2024-04-23 13:00:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1713877500000|2024-04-23 13:05:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1713877800000|2024-04-23 13:10:00|4.91|3.11|4.85|3.05|4.95|3.15|4.85|3.05|0
1713878100000|2024-04-23 13:15:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1713878400000|2024-04-23 13:20:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1713878700000|2024-04-23 13:25:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1713879000000|2024-04-23 13:30:00|4.84|3.04|4.87|3.07|4.88|3.08|4.84|3.04|0
1713879300000|2024-04-23 13:35:00|4.88|3.08|4.84|3.04|4.88|3.08|4.84|3.04|0
1713879600000|2024-04-23 13:40:00|4.85|3.05|4.84|3.04|4.86|3.06|4.81|3.01|0
1713879900000|2024-04-23 13:45:00|4.82|3.02|4.9|3.1|4.93|3.13|4.76|2.96|0
1713880200000|2024-04-23 13:50:00|4.89|3.09|4.88|3.08|4.94|3.14|4.88|3.08|0
1713880500000|2024-04-23 13:55:00|4.87|3.07|4.87|3.07|4.94|3.14|4.86|3.06|0
1713880800000|2024-04-23 14:00:00|4.88|3.08|4.88|3.08|4.9|3.1|4.87|3.07|0
1713881100000|2024-04-23 14:05:00|4.87|3.07|4.91|3.11|4.91|3.11|4.85|3.05|0
1713881400000|2024-04-23 14:10:00|4.9|3.1|4.91|3.11|4.92|3.12|4.89|3.09|0
1713881700000|2024-04-23 14:15:00|4.9|3.1|4.89|3.09|4.92|3.12|4.89|3.09|0
1713882000000|2024-04-23 14:20:00|4.88|3.08|4.89|3.09|4.9|3.1|4.87|3.07|0
1713882300000|2024-04-23 14:25:00|4.9|3.1|4.84|3.04|4.93|3.13|4.79|2.99|0
1713882600000|2024-04-23 14:30:00|4.83|3.03|4.84|3.04|4.85|3.05|4.79|2.99|0
1713882900000|2024-04-23 14:35:00|4.85|3.05|4.87|3.07|4.88|3.08|4.85|3.05|0
1713883200000|2024-04-23 14:40:00|4.82|3.02|4.82|3.02|4.82|3.02|4.8|3|0
1713883500000|2024-04-23 14:45:00|4.83|3.03|4.82|3.02|4.84|3.04|4.82|3.02|0
1713883800000|2024-04-23 14:50:00|4.83|3.03|4.81|3.01|4.83|3.03|4.81|3.01|0
1713884100000|2024-04-23 14:55:00|4.8|3|4.78|2.98|4.8|3|4.78|2.98|0
1713884400000|2024-04-23 15:00:00|4.79|2.99|4.84|3.04|4.85|3.05|4.79|2.99|0
1713884700000|2024-04-23 15:05:00|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1713885000000|2024-04-23 15:10:00|4.84|3.04|4.81|3.01|4.84|3.04|4.8|3|0
1713885300000|2024-04-23 15:15:00|4.8|3|4.81|3.01|4.86|3.06|4.8|3|0
1713885600000|2024-04-23 15:20:00|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1713885900000|2024-04-23 15:25:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1713886200000|2024-04-23 15:30:00|4.81|3.01|4.83|3.03|4.84|3.04|4.81|3.01|0
1713886500000|2024-04-23 15:35:00|4.82|3.02|4.82|3.02|4.84|3.04|4.81|3.01|0
1713886800000|2024-04-23 15:40:00|4.81|3.01|4.83|3.03|4.84|3.04|4.81|3.01|0
1713887100000|2024-04-23 15:45:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1713887400000|2024-04-23 15:50:00|4.83|3.03|4.83|3.03|4.85|3.05|4.82|3.02|0
1713887700000|2024-04-23 15:55:00|4.82|3.02|4.84|3.04|4.85|3.05|4.82|3.02|0
1713888000000|2024-04-23 16:00:00|4.83|3.03|4.82|3.02|4.85|3.05|4.82|3.02|0
1713888300000|2024-04-23 16:05:00|4.83|3.03|4.81|3.01|4.83|3.03|4.81|3.01|0
1713888600000|2024-04-23 16:10:00|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1713888900000|2024-04-23 16:15:00|4.79|2.99|4.8|3|4.81|3.01|4.78|2.98|0
1713889200000|2024-04-23 16:20:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1713889500000|2024-04-23 16:25:00|4.8|3|4.79|2.99|4.8|3|4.78|2.98|0
1713889800000|2024-04-23 16:30:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1713890100000|2024-04-23 16:35:00|4.77|2.97|4.82|3.02|4.84|3.04|4.77|2.97|0
1713890400000|2024-04-23 16:40:00|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1713890700000|2024-04-23 16:45:00|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1713891000000|2024-04-23 16:50:00|4.83|3.03|4.84|3.04|4.84|3.04|4.82|3.02|0
1713891300000|2024-04-23 16:55:00|4.85|3.05|4.84|3.04|4.85|3.05|4.83|3.03|0
1713891600000|2024-04-23 17:00:00|4.85|3.05|4.83|3.03|4.86|3.06|4.83|3.03|0
1713891900000|2024-04-23 17:05:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1713892200000|2024-04-23 17:10:00|4.84|3.04|4.81|3.01|4.85|3.05|4.79|2.99|0
1713892500000|2024-04-23 17:15:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1713892800000|2024-04-23 17:20:00|4.79|2.99|4.8|3|4.8|3|4.78|2.98|0
1713893100000|2024-04-23 17:25:00|4.79|2.99|4.78|2.98|4.8|3|4.78|2.98|0
1713893400000|2024-04-23 17:30:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1713893700000|2024-04-23 17:35:00|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1713894000000|2024-04-23 17:40:00|4.78|2.98|4.76|2.96|4.78|2.98|4.75|2.95|0
1713894300000|2024-04-23 17:45:00|4.75|2.95|4.75|2.95|4.77|2.97|4.75|2.95|0
1713894600000|2024-04-23 17:50:00|4.76|2.96|4.75|2.95|4.76|2.96|4.74|2.94|0
1713894900000|2024-04-23 17:55:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1713895200000|2024-04-23 18:00:00|4.75|2.95|4.77|2.97|4.84|3.04|4.74|2.94|0
1713895500000|2024-04-23 18:05:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1713895800000|2024-04-23 18:10:00|4.76|2.96|4.78|2.98|4.79|2.99|4.76|2.96|0
1713896100000|2024-04-23 18:15:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1713896400000|2024-04-23 18:20:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1713896700000|2024-04-23 18:25:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1713897000000|2024-04-23 18:30:00|4.78|2.98|4.77|2.97|4.79|2.99|4.77|2.97|0
1713897300000|2024-04-23 18:35:00|4.78|2.98|4.74|2.94|4.78|2.98|4.73|2.93|0
1713897600000|2024-04-23 18:40:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1713897900000|2024-04-23 18:45:00|4.74|2.94|4.74|2.94|4.75|2.95|4.73|2.93|0
1713898200000|2024-04-23 18:50:00|4.75|2.95|4.76|2.96|4.77|2.97|4.74|2.94|0
1713898500000|2024-04-23 18:55:00|4.75|2.95|4.74|2.94|4.76|2.96|4.74|2.94|0
1713898800000|2024-04-23 19:00:00|4.75|2.95|4.77|2.97|4.79|2.99|4.74|2.94|0
1713899100000|2024-04-23 19:05:00|4.78|2.98|4.68|2.88|4.78|2.98|4.68|2.88|0
1713899400000|2024-04-23 19:10:00|4.67|2.87|4.67|2.87|4.67|2.87|4.65|2.85|0
1713899700000|2024-04-23 19:15:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1713900000000|2024-04-23 19:20:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1713900300000|2024-04-23 19:25:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1713900600000|2024-04-23 19:30:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1713900900000|2024-04-23 19:35:00|4.67|2.87|4.66|2.86|4.67|2.87|4.65|2.85|0
1713901200000|2024-04-23 19:40:00|4.65|2.85|4.65|2.85|4.67|2.87|4.65|2.85|0
1713901500000|2024-04-23 19:45:00|4.66|2.86|4.65|2.85|4.67|2.87|4.65|2.85|0
1713901800000|2024-04-23 19:50:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1713902100000|2024-04-23 19:55:00|4.67|2.87|4.67|2.87|4.69|2.89|4.66|2.86|0
1713902400000|2024-04-23 20:00:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1713902700000|2024-04-23 20:05:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1713903000000|2024-04-23 20:10:00|4.66|2.86|4.64|2.84|4.66|2.86|4.64|2.84|0
1713903300000|2024-04-23 20:15:00|4.74|2.74|4.74|2.74|4.75|2.75|4.74|2.74|0
1713903600000|2024-04-23 20:20:00|4.73|2.73|4.73|2.73|4.74|2.74|4.73|2.73|0
1713904200000|2024-04-23 20:30:00|4.74|2.74|4.73|2.73|4.74|2.74|4.73|2.73|0
1713904500000|2024-04-23 20:35:00|4.74|2.74|4.73|2.73|4.74|2.74|4.73|2.73|0
1713905100000|2024-04-23 20:45:00|4.74|2.74|4.73|2.73|4.74|2.74|4.73|2.73|0
1713905400000|2024-04-23 20:50:00|4.72|2.72|4.73|2.73|4.73|2.73|4.72|2.72|0
1713905700000|2024-04-23 20:55:00|4.72|2.72|4.73|2.73|4.73|2.73|4.72|2.72|0
1713907500000|2024-04-23 21:25:00|4.72|2.72|4.72|2.72|4.73|2.73|4.72|2.72|0
1713907800000|2024-04-23 21:30:00|4.71|2.71|4.71|2.71|4.71|2.71|4.71|2.71|0
1713908100000|2024-04-23 21:35:00|4.7|2.7|4.7|2.7|4.7|2.7|4.7|2.7|0
1713908400000|2024-04-23 21:40:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1713908700000|2024-04-23 21:45:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1713909000000|2024-04-23 21:50:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1713909300000|2024-04-23 21:55:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1713909600000|2024-04-23 22:00:00|4.71|2.71|4.71|2.71|4.72|2.72|4.7|2.7|0
1713909900000|2024-04-23 22:05:00|4.72|2.72|4.73|2.73|4.73|2.73|4.71|2.71|0
1713910200000|2024-04-23 22:10:00|4.72|2.72|4.73|2.73|4.73|2.73|4.72|2.72|0
1713910500000|2024-04-23 22:15:00|4.72|2.72|4.71|2.71|4.72|2.72|4.71|2.71|0
1713910800000|2024-04-23 22:20:00|4.72|2.72|4.72|2.72|4.73|2.73|4.71|2.71|0
1713911100000|2024-04-23 22:25:00|4.73|2.73|4.73|2.73|4.73|2.73|4.72|2.72|0
1713911700000|2024-04-23 22:35:00|4.72|2.72|4.73|2.73|4.73|2.73|4.72|2.72|0
1713912000000|2024-04-23 22:40:00|4.72|2.72|4.73|2.73|4.73|2.73|4.72|2.72|0
1713912300000|2024-04-23 22:45:00|4.72|2.72|4.72|2.72|4.73|2.73|4.72|2.72|0
1713912900000|2024-04-23 22:55:00|4.71|2.71|4.71|2.71|4.72|2.72|4.71|2.71|0
1713913200000|2024-04-23 23:00:00|4.72|2.72|4.72|2.72|4.72|2.72|4.72|2.72|0
1713913500000|2024-04-23 23:05:00|4.71|2.71|4.71|2.71|4.72|2.72|4.71|2.71|0
1713913800000|2024-04-23 23:10:00|4.72|2.72|4.71|2.71|4.72|2.72|4.71|2.71|0
1713914100000|2024-04-23 23:15:00|4.7|2.7|4.7|2.7|4.71|2.71|4.7|2.7|0
1713914400000|2024-04-23 23:20:00|4.71|2.71|4.71|2.71|4.71|2.71|4.71|2.71|0
1713914700000|2024-04-23 23:25:00|4.7|2.7|4.7|2.7|4.71|2.71|4.7|2.7|0
1713915000000|2024-04-23 23:30:00|4.71|2.71|4.71|2.71|4.71|2.71|4.71|2.71|0
1713915300000|2024-04-23 23:35:00|4.7|2.7|4.7|2.7|4.71|2.71|4.7|2.7|0
1713915600000|2024-04-23 23:40:00|4.69|2.69|4.69|2.69|4.69|2.69|4.69|2.69|0
1713915900000|2024-04-23 23:45:00|4.7|2.7|4.69|2.69|4.7|2.7|4.69|2.69|0
1713916200000|2024-04-23 23:50:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1713916500000|2024-04-23 23:55:00|4.7|2.7|4.7|2.7|4.7|2.7|4.69|2.69|0
1713916800000|2024-04-24 00:00:00|4.71|2.71|4.71|2.71|4.71|2.71|4.7|2.7|0
1713917100000|2024-04-24 00:05:00|4.7|2.7|4.71|2.71|4.71|2.71|4.7|2.7|0
1713917400000|2024-04-24 00:10:00|4.7|2.7|4.7|2.7|4.71|2.71|4.7|2.7|0
1713917700000|2024-04-24 00:15:00|4.61|2.81|4.65|2.85|4.65|2.85|4.6|2.8|0
1713918000000|2024-04-24 00:20:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1713918300000|2024-04-24 00:25:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1713918900000|2024-04-24 00:35:00|4.76|2.96|4.75|2.95|4.76|2.96|4.74|2.94|0
1713919800000|2024-04-24 00:50:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1713920400000|2024-04-24 01:00:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1713920700000|2024-04-24 01:05:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1713921000000|2024-04-24 01:10:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1713921300000|2024-04-24 01:15:00|4.75|2.95|4.73|2.93|4.75|2.95|4.73|2.93|0
1713921600000|2024-04-24 01:20:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1713921900000|2024-04-24 01:25:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1713922200000|2024-04-24 01:30:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1713922500000|2024-04-24 01:35:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1713922800000|2024-04-24 01:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1713923100000|2024-04-24 01:45:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1713923400000|2024-04-24 01:50:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1713924300000|2024-04-24 02:05:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1713924600000|2024-04-24 02:10:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713924900000|2024-04-24 02:15:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713925200000|2024-04-24 02:20:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713926700000|2024-04-24 02:45:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713927000000|2024-04-24 02:50:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713927600000|2024-04-24 03:00:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713927900000|2024-04-24 03:05:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1713928200000|2024-04-24 03:10:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713928500000|2024-04-24 03:15:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713928800000|2024-04-24 03:20:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1713929100000|2024-04-24 03:25:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1713929700000|2024-04-24 03:35:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713930600000|2024-04-24 03:50:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713931200000|2024-04-24 04:00:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1713931500000|2024-04-24 04:05:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1713931800000|2024-04-24 04:10:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1713933300000|2024-04-24 04:35:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1713933600000|2024-04-24 04:40:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1713933900000|2024-04-24 04:45:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1713934500000|2024-04-24 04:55:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1713934800000|2024-04-24 05:00:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1713935400000|2024-04-24 05:10:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1713935700000|2024-04-24 05:15:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1713936000000|2024-04-24 05:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1713936300000|2024-04-24 05:25:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1713936600000|2024-04-24 05:30:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1713936900000|2024-04-24 05:35:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1713937200000|2024-04-24 05:40:00|4.69|2.89|4.89|3.09|4.93|3.13|4.69|2.89|0
1713937500000|2024-04-24 05:45:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1713937800000|2024-04-24 05:50:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1713938100000|2024-04-24 05:55:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1713938400000|2024-04-24 06:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1713938700000|2024-04-24 06:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1713939000000|2024-04-24 06:10:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1713939300000|2024-04-24 06:15:00|4.91|3.11|4.9|3.1|4.91|3.11|4.89|3.09|0
1713939600000|2024-04-24 06:20:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1713939900000|2024-04-24 06:25:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1713940200000|2024-04-24 06:30:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1713940500000|2024-04-24 06:35:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1713940800000|2024-04-24 06:40:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1713941100000|2024-04-24 06:45:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1713941400000|2024-04-24 06:50:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1713942000000|2024-04-24 07:00:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1713942300000|2024-04-24 07:05:00|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1713942900000|2024-04-24 07:15:00|4.94|3.14|4.94|3.14|4.95|3.15|4.93|3.13|0
1713943200000|2024-04-24 07:20:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1713943500000|2024-04-24 07:25:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1713943800000|2024-04-24 07:30:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1713944100000|2024-04-24 07:35:00|4.92|3.12|4.72|2.92|4.93|3.13|4.72|2.92|0
1713944400000|2024-04-24 07:40:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1713944700000|2024-04-24 07:45:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1713945000000|2024-04-24 07:50:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1713945300000|2024-04-24 07:55:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1713945600000|2024-04-24 08:00:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1713945900000|2024-04-24 08:05:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1713946200000|2024-04-24 08:10:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1713946500000|2024-04-24 08:15:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1713946800000|2024-04-24 08:20:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1713947100000|2024-04-24 08:25:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1713947400000|2024-04-24 08:30:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1713948000000|2024-04-24 08:40:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1713948300000|2024-04-24 08:45:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1713948600000|2024-04-24 08:50:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1713948900000|2024-04-24 08:55:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1713949200000|2024-04-24 09:00:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1713949500000|2024-04-24 09:05:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1713949800000|2024-04-24 09:10:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1713950100000|2024-04-24 09:15:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1713950400000|2024-04-24 09:20:00|4.76|2.96|4.77|2.97|4.77|2.97|4.75|2.95|0
1713950700000|2024-04-24 09:25:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1713951000000|2024-04-24 09:30:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1713951300000|2024-04-24 09:35:00|4.77|2.97|4.72|2.92|4.77|2.97|4.71|2.91|0
1713951600000|2024-04-24 09:40:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1713951900000|2024-04-24 09:45:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1713952200000|2024-04-24 09:50:00|4.74|2.94|4.75|2.95|4.75|2.95|4.73|2.93|0
1713952500000|2024-04-24 09:55:00|4.74|2.94|4.73|2.93|4.75|2.95|4.73|2.93|0
1713952800000|2024-04-24 10:00:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1713953100000|2024-04-24 10:05:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1713953400000|2024-04-24 10:10:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1713953700000|2024-04-24 10:15:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1713954000000|2024-04-24 10:20:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1713954300000|2024-04-24 10:25:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713954600000|2024-04-24 10:30:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1713954900000|2024-04-24 10:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1713955200000|2024-04-24 10:40:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1713955500000|2024-04-24 10:45:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1713956100000|2024-04-24 10:55:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1713956400000|2024-04-24 11:00:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1713956700000|2024-04-24 11:05:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1713957000000|2024-04-24 11:10:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1713957300000|2024-04-24 11:15:00|4.71|2.91|4.71|2.91|4.72|2.92|4.69|2.89|0
1713957600000|2024-04-24 11:20:00|4.7|2.9|4.69|2.89|4.71|2.91|4.69|2.89|0
1713957900000|2024-04-24 11:25:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1713958200000|2024-04-24 11:30:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1713958500000|2024-04-24 11:35:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1713958800000|2024-04-24 11:40:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1713959100000|2024-04-24 11:45:00|4.67|2.87|4.69|2.89|4.69|2.89|4.67|2.87|0
1713959400000|2024-04-24 11:50:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1713959700000|2024-04-24 11:55:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1713960000000|2024-04-24 12:00:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1713960300000|2024-04-24 12:05:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1713960600000|2024-04-24 12:10:00|4.66|2.86|4.67|2.87|4.68|2.88|4.66|2.86|0
1713960900000|2024-04-24 12:15:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1713961200000|2024-04-24 12:20:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1713961800000|2024-04-24 12:30:00|4.65|2.85|4.65|2.85|4.66|2.86|4.64|2.84|0
1713962100000|2024-04-24 12:35:00|4.66|2.86|4.67|2.87|4.68|2.88|4.66|2.86|0
1713962400000|2024-04-24 12:40:00|4.66|2.86|4.69|2.89|4.69|2.89|4.66|2.86|0
1713962700000|2024-04-24 12:45:00|4.68|2.88|4.71|2.91|4.71|2.91|4.68|2.88|0
1713963000000|2024-04-24 12:50:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1713963300000|2024-04-24 12:55:00|4.7|2.9|4.71|2.91|4.72|2.92|4.7|2.9|0
1713963600000|2024-04-24 13:00:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1713963900000|2024-04-24 13:05:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1713964500000|2024-04-24 13:15:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1713964800000|2024-04-24 13:20:00|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1713965100000|2024-04-24 13:25:00|4.69|2.89|4.68|2.88|4.7|2.9|4.68|2.88|0
1713965400000|2024-04-24 13:30:00|4.67|2.87|4.69|2.89|4.72|2.92|4.67|2.87|0
1713965700000|2024-04-24 13:35:00|4.7|2.9|4.66|2.86|4.7|2.9|4.66|2.86|0
1713966000000|2024-04-24 13:40:00|4.65|2.85|4.66|2.86|4.67|2.87|4.64|2.84|0
1713966300000|2024-04-24 13:45:00|4.65|2.85|4.66|2.86|4.67|2.87|4.65|2.85|0
1713966600000|2024-04-24 13:50:00|4.65|2.85|4.72|2.92|4.74|2.94|4.64|2.84|0
1713966900000|2024-04-24 13:55:00|4.71|2.91|4.76|2.96|4.77|2.97|4.71|2.91|0
1713967200000|2024-04-24 14:00:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1713967500000|2024-04-24 14:05:00|4.74|2.94|4.67|2.87|4.74|2.94|4.66|2.86|0
1713967800000|2024-04-24 14:10:00|4.66|2.86|4.71|2.91|4.71|2.91|4.66|2.86|0
1713968100000|2024-04-24 14:15:00|4.72|2.92|4.72|2.92|4.73|2.93|4.7|2.9|0
1713968400000|2024-04-24 14:20:00|4.71|2.91|4.7|2.9|4.72|2.92|4.69|2.89|0
1713968700000|2024-04-24 14:25:00|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1713969000000|2024-04-24 14:30:00|4.7|2.9|4.72|2.92|4.73|2.93|4.7|2.9|0
1713969300000|2024-04-24 14:35:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1713969600000|2024-04-24 14:40:00|4.73|2.93|4.75|2.95|4.77|2.97|4.73|2.93|0
1713969900000|2024-04-24 14:45:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1713970200000|2024-04-24 14:50:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1713970500000|2024-04-24 14:55:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1713970800000|2024-04-24 15:00:00|4.76|2.96|4.8|3|4.8|3|4.76|2.96|0
1713971100000|2024-04-24 15:05:00|4.79|2.99|4.69|2.89|4.81|3.01|4.62|2.82|0
1713971400000|2024-04-24 15:10:00|4.68|2.88|4.69|2.89|4.7|2.9|4.68|2.88|0
1713971700000|2024-04-24 15:15:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1713972000000|2024-04-24 15:20:00|4.71|2.91|4.72|2.92|4.72|2.92|4.7|2.9|0
1713972300000|2024-04-24 15:25:00|4.71|2.91|4.69|2.89|4.71|2.91|4.68|2.88|0
1713972600000|2024-04-24 15:30:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1713972900000|2024-04-24 15:35:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1713973200000|2024-04-24 15:40:00|4.67|2.87|4.74|2.94|4.74|2.94|4.67|2.87|0
1713973500000|2024-04-24 15:45:00|4.75|2.95|4.73|2.93|4.76|2.96|4.72|2.92|0
1713973800000|2024-04-24 15:50:00|4.74|2.94|4.73|2.93|4.75|2.95|4.73|2.93|0
1713974100000|2024-04-24 15:55:00|4.74|2.94|4.74|2.94|4.75|2.95|4.73|2.93|0
1713974400000|2024-04-24 16:00:00|4.75|2.95|4.72|2.92|4.75|2.95|4.71|2.91|0
1713974700000|2024-04-24 16:05:00|4.73|2.93|4.75|2.95|4.75|2.95|4.72|2.92|0
1713975000000|2024-04-24 16:10:00|4.74|2.94|4.75|2.95|4.76|2.96|4.74|2.94|0
1713975300000|2024-04-24 16:15:00|4.74|2.94|4.74|2.94|4.75|2.95|4.73|2.93|0
1713975600000|2024-04-24 16:20:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1713975900000|2024-04-24 16:25:00|4.75|2.95|4.73|2.93|4.75|2.95|4.72|2.92|0
1713976200000|2024-04-24 16:30:00|4.74|2.94|4.77|2.97|4.78|2.98|4.74|2.94|0
1713976500000|2024-04-24 16:35:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1713976800000|2024-04-24 16:40:00|4.76|2.96|4.77|2.97|4.77|2.97|4.75|2.95|0
1713977100000|2024-04-24 16:45:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1713977400000|2024-04-24 16:50:00|4.76|2.96|4.73|2.93|4.77|2.97|4.65|2.85|0
1713977700000|2024-04-24 16:55:00|4.74|2.94|4.71|2.91|4.74|2.94|4.71|2.91|0
1713978000000|2024-04-24 17:00:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1713978300000|2024-04-24 17:05:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1713978600000|2024-04-24 17:10:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1713978900000|2024-04-24 17:15:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1713979200000|2024-04-24 17:20:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1713979500000|2024-04-24 17:25:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1713979800000|2024-04-24 17:30:00|4.65|2.85|4.64|2.84|4.65|2.85|4.63|2.83|0
1713980100000|2024-04-24 17:35:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1713980400000|2024-04-24 17:40:00|4.61|2.81|4.7|2.9|4.84|3.04|4.61|2.81|0
1713980700000|2024-04-24 17:45:00|4.69|2.89|4.69|2.89|4.7|2.9|4.67|2.87|0
1713981000000|2024-04-24 17:50:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1713981300000|2024-04-24 17:55:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1713981600000|2024-04-24 18:00:00|4.67|2.87|4.7|2.9|4.7|2.9|4.67|2.87|0
1713981900000|2024-04-24 18:05:00|4.71|2.91|4.71|2.91|4.74|2.94|4.7|2.9|0
1713982200000|2024-04-24 18:10:00|4.7|2.9|4.75|2.95|4.75|2.95|4.7|2.9|0
1713982500000|2024-04-24 18:15:00|4.66|2.86|4.66|2.86|4.67|2.87|4.64|2.84|0
1713982800000|2024-04-24 18:20:00|4.65|2.85|4.64|2.84|4.66|2.86|4.64|2.84|0
1713983100000|2024-04-24 18:25:00|4.65|2.85|4.66|2.86|4.67|2.87|4.64|2.84|0
1713983400000|2024-04-24 18:30:00|4.67|2.87|4.68|2.88|4.7|2.9|4.66|2.86|0
1713983700000|2024-04-24 18:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1713984000000|2024-04-24 18:40:00|4.66|2.86|4.65|2.85|4.67|2.87|4.65|2.85|0
1713984300000|2024-04-24 18:45:00|4.74|2.94|4.76|2.96|4.77|2.97|4.74|2.94|0
1713984600000|2024-04-24 18:50:00|4.77|2.97|4.78|2.98|4.79|2.99|4.76|2.96|0
1713984900000|2024-04-24 18:55:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1713985200000|2024-04-24 19:00:00|4.8|3|4.8|3|4.8|3|4.78|2.98|0
1713985500000|2024-04-24 19:05:00|4.79|2.99|4.76|2.96|4.8|3|4.76|2.96|0
1713985800000|2024-04-24 19:10:00|4.75|2.95|4.74|2.94|4.77|2.97|4.74|2.94|0
1713986100000|2024-04-24 19:15:00|4.75|2.95|4.74|2.94|4.76|2.96|4.74|2.94|0
1713986400000|2024-04-24 19:20:00|4.75|2.95|4.71|2.91|4.75|2.95|4.7|2.9|0
1713986700000|2024-04-24 19:25:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1713987000000|2024-04-24 19:30:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1713987300000|2024-04-24 19:35:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1713987600000|2024-04-24 19:40:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1713987900000|2024-04-24 19:45:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1713988200000|2024-04-24 19:50:00|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1713988500000|2024-04-24 19:55:00|4.69|2.89|4.72|2.92|4.72|2.92|4.69|2.89|0
1713988800000|2024-04-24 20:00:00|4.74|2.94|4.72|2.92|4.74|2.94|4.71|2.91|0
1713989100000|2024-04-24 20:05:00|4.76|2.96|4.82|3.02|4.86|3.06|4.76|2.96|0
1713989400000|2024-04-24 20:10:00|4.83|3.03|4.84|3.04|4.84|3.04|4.82|3.02|0
1713989700000|2024-04-24 20:15:00|4.94|2.94|4.82|2.82|4.95|2.95|4.72|2.72|0
1713990000000|2024-04-24 20:20:00|4.83|2.83|4.86|2.86|4.87|2.87|4.83|2.83|0
1713990300000|2024-04-24 20:25:00|4.85|2.85|4.84|2.84|4.89|2.89|4.8|2.8|0
1713990600000|2024-04-24 20:30:00|4.83|2.83|4.85|2.85|4.86|2.86|4.83|2.83|0
1713990900000|2024-04-24 20:35:00|4.86|2.86|4.85|2.85|4.86|2.86|4.84|2.84|0
1713991200000|2024-04-24 20:40:00|4.86|2.86|4.86|2.86|4.87|2.87|4.84|2.84|0
1713991500000|2024-04-24 20:45:00|4.85|2.85|4.84|2.84|4.86|2.86|4.84|2.84|0
1713991800000|2024-04-24 20:50:00|4.85|2.85|4.84|2.84|4.85|2.85|4.83|2.83|0
1713992100000|2024-04-24 20:55:00|4.83|2.83|4.85|2.85|4.86|2.86|4.83|2.83|0
1713992400000|2024-04-24 21:00:00|4.86|2.86|4.85|2.85|4.86|2.86|4.85|2.85|0
1713992700000|2024-04-24 21:05:00|4.86|2.86|4.87|2.87|4.87|2.87|4.85|2.85|0
1713993000000|2024-04-24 21:10:00|4.88|2.88|4.89|2.89|4.89|2.89|4.87|2.87|0
1713993300000|2024-04-24 21:15:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1713993600000|2024-04-24 21:20:00|4.89|2.89|4.88|2.88|4.89|2.89|4.88|2.88|0
1713993900000|2024-04-24 21:25:00|4.89|2.89|4.89|2.89|4.89|2.89|4.88|2.88|0
1713994200000|2024-04-24 21:30:00|4.9|2.9|4.9|2.9|4.9|2.9|4.89|2.89|0
1713994500000|2024-04-24 21:35:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1713994800000|2024-04-24 21:40:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1713995100000|2024-04-24 21:45:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1713995400000|2024-04-24 21:50:00|4.9|2.9|4.9|2.9|4.9|2.9|4.9|2.9|0
1713996000000|2024-04-24 22:00:00|4.89|2.89|4.88|2.88|4.89|2.89|4.87|2.87|0
1713996300000|2024-04-24 22:05:00|4.87|2.87|4.87|2.87|4.88|2.88|4.87|2.87|0
1713996600000|2024-04-24 22:10:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1713996900000|2024-04-24 22:15:00|4.88|2.88|4.88|2.88|4.89|2.89|4.87|2.87|0
1713997200000|2024-04-24 22:20:00|4.87|2.87|4.87|2.87|4.88|2.88|4.87|2.87|0
1713997500000|2024-04-24 22:25:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1713997800000|2024-04-24 22:30:00|4.85|2.85|4.87|2.87|4.87|2.87|4.85|2.85|0
1713998100000|2024-04-24 22:35:00|4.88|2.88|4.88|2.88|4.88|2.88|4.88|2.88|0
1713998400000|2024-04-24 22:40:00|4.87|2.87|4.87|2.87|4.88|2.88|4.86|2.86|0
1713998700000|2024-04-24 22:45:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1713999000000|2024-04-24 22:50:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1713999600000|2024-04-24 23:00:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1713999900000|2024-04-24 23:05:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1714000200000|2024-04-24 23:10:00|4.85|2.85|4.85|2.85|4.86|2.86|4.85|2.85|0
1714000500000|2024-04-24 23:15:00|4.86|2.86|4.86|2.86|4.86|2.86|4.86|2.86|0
1714001100000|2024-04-24 23:25:00|4.85|2.85|4.85|2.85|4.85|2.85|4.85|2.85|0
1714001400000|2024-04-24 23:30:00|4.86|2.86|4.86|2.86|4.86|2.86|4.85|2.85|0
1714002300000|2024-04-24 23:45:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1714002600000|2024-04-24 23:50:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1714002900000|2024-04-24 23:55:00|4.87|2.87|4.87|2.87|4.88|2.88|4.86|2.86|0
1714003200000|2024-04-25 00:00:00|4.86|2.86|4.84|2.84|4.86|2.86|4.84|2.84|0
1714003500000|2024-04-25 00:05:00|4.85|2.85|4.85|2.85|4.86|2.86|4.84|2.84|0
1714003800000|2024-04-25 00:10:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1714004100000|2024-04-25 00:15:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1714004400000|2024-04-25 00:20:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1714004700000|2024-04-25 00:25:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1714005000000|2024-04-25 00:30:00|4.74|2.94|4.73|2.93|4.75|2.95|4.73|2.93|0
1714005300000|2024-04-25 00:35:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1714005600000|2024-04-25 00:40:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1714005900000|2024-04-25 00:45:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1714006500000|2024-04-25 00:55:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1714006800000|2024-04-25 01:00:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1714007100000|2024-04-25 01:05:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1714007700000|2024-04-25 01:15:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1714008000000|2024-04-25 01:20:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1714008600000|2024-04-25 01:30:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1714009200000|2024-04-25 01:40:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1714009500000|2024-04-25 01:45:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714009800000|2024-04-25 01:50:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1714010100000|2024-04-25 01:55:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714010400000|2024-04-25 02:00:00|4.79|2.99|4.78|2.98|4.8|3|4.78|2.98|0
1714010700000|2024-04-25 02:05:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1714011000000|2024-04-25 02:10:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1714011300000|2024-04-25 02:15:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714011600000|2024-04-25 02:20:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1714012200000|2024-04-25 02:30:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1714012500000|2024-04-25 02:35:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714013400000|2024-04-25 02:50:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1714013700000|2024-04-25 02:55:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1714015500000|2024-04-25 03:25:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1714016100000|2024-04-25 03:35:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1714019400000|2024-04-25 04:30:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1714020300000|2024-04-25 04:45:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714021200000|2024-04-25 05:00:00|4.75|2.95|4.77|2.97|4.77|2.97|4.75|2.95|0
1714021500000|2024-04-25 05:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1714021800000|2024-04-25 05:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1714022100000|2024-04-25 05:15:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1714022400000|2024-04-25 05:20:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1714022700000|2024-04-25 05:25:00|4.79|2.99|5.26|3.46|5.26|3.46|4.78|2.98|0
1714023000000|2024-04-25 05:30:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1714023300000|2024-04-25 05:35:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1714023600000|2024-04-25 05:40:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1714023900000|2024-04-25 05:45:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1714024200000|2024-04-25 05:50:00|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1714024500000|2024-04-25 05:55:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1714024800000|2024-04-25 06:00:00|5.27|3.47|5.26|3.46|5.27|3.47|5.25|3.45|0
1714025100000|2024-04-25 06:05:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1714025400000|2024-04-25 06:10:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1714025700000|2024-04-25 06:15:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1714026000000|2024-04-25 06:20:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1714026300000|2024-04-25 06:25:00|5.05|3.25|5.14|3.34|5.14|3.34|5.05|3.25|0
1714026600000|2024-04-25 06:30:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1714026900000|2024-04-25 06:35:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1714027200000|2024-04-25 06:40:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1714027500000|2024-04-25 06:45:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1714027800000|2024-04-25 06:50:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1714028100000|2024-04-25 06:55:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1714028400000|2024-04-25 07:00:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1714028700000|2024-04-25 07:05:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1714029000000|2024-04-25 07:10:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1714029300000|2024-04-25 07:15:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1714029600000|2024-04-25 07:20:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1714029900000|2024-04-25 07:25:00|5.12|3.32|5.12|3.32|5.13|3.33|5.11|3.31|0
1714030200000|2024-04-25 07:30:00|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1714030500000|2024-04-25 07:35:00|5.25|3.45|5.27|3.47|5.27|3.47|5.25|3.45|0
1714030800000|2024-04-25 07:40:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1714031100000|2024-04-25 07:45:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1714031400000|2024-04-25 07:50:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1714031700000|2024-04-25 07:55:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1714032000000|2024-04-25 08:00:00|5.09|3.29|5.08|3.28|5.11|3.31|5.08|3.28|0
1714032300000|2024-04-25 08:05:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1714032600000|2024-04-25 08:10:00|5.08|3.28|5.06|3.26|5.08|3.28|5.05|3.25|0
1714032900000|2024-04-25 08:15:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1714033200000|2024-04-25 08:20:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1714033500000|2024-04-25 08:25:00|5.07|3.27|5.07|3.27|5.08|3.28|5.06|3.26|0
1714033800000|2024-04-25 08:30:00|5.08|3.28|5.06|3.26|5.08|3.28|5.06|3.26|0
1714034100000|2024-04-25 08:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1714034400000|2024-04-25 08:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1714034700000|2024-04-25 08:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1714035000000|2024-04-25 08:50:00|5.06|3.26|5.11|3.31|5.15|3.35|5.05|3.25|0
1714035300000|2024-04-25 08:55:00|5.12|3.32|5.12|3.32|5.13|3.33|5.11|3.31|0
1714035600000|2024-04-25 09:00:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1714035900000|2024-04-25 09:05:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1714036200000|2024-04-25 09:10:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1714036500000|2024-04-25 09:15:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1714036800000|2024-04-25 09:20:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1714037100000|2024-04-25 09:25:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1714037400000|2024-04-25 09:30:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1714037700000|2024-04-25 09:35:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1714038000000|2024-04-25 09:40:00|5.12|3.32|5.11|3.31|5.12|3.32|5.1|3.3|0
1714038300000|2024-04-25 09:45:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1714038600000|2024-04-25 09:50:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1714038900000|2024-04-25 09:55:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1714039200000|2024-04-25 10:00:00|5.12|3.32|5.11|3.31|5.12|3.32|5.1|3.3|0
1714039500000|2024-04-25 10:05:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1714039800000|2024-04-25 10:10:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1714040100000|2024-04-25 10:15:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1714040400000|2024-04-25 10:20:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1714040700000|2024-04-25 10:25:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1714041000000|2024-04-25 10:30:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1714041300000|2024-04-25 10:35:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1714041600000|2024-04-25 10:40:00|5.12|3.32|5.14|3.34|5.15|3.35|5.12|3.32|0
1714041900000|2024-04-25 10:45:00|5.13|3.33|5.14|3.34|5.15|3.35|5.13|3.33|0
1714042200000|2024-04-25 10:50:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1714042500000|2024-04-25 10:55:00|5.15|3.35|5.16|3.36|5.16|3.36|5.14|3.34|0
1714042800000|2024-04-25 11:00:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1714043100000|2024-04-25 11:05:00|5.15|3.35|5.17|3.37|5.17|3.37|5.15|3.35|0
1714043400000|2024-04-25 11:10:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1714043700000|2024-04-25 11:15:00|5.14|3.34|5.14|3.34|5.15|3.35|5.13|3.33|0
1714044000000|2024-04-25 11:20:00|5.13|3.33|5.15|3.35|5.15|3.35|5.13|3.33|0
1714044300000|2024-04-25 11:25:00|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1714044900000|2024-04-25 11:35:00|5.17|3.37|5.11|3.31|5.18|3.38|5.07|3.27|0
1714045200000|2024-04-25 11:40:00|5.1|3.3|5.08|3.28|5.11|3.31|5.08|3.28|0
1714045500000|2024-04-25 11:45:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1714045800000|2024-04-25 11:50:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1714046100000|2024-04-25 11:55:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1714046400000|2024-04-25 12:00:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1714046700000|2024-04-25 12:05:00|5.09|3.29|5.08|3.28|5.1|3.3|5.08|3.28|0
1714047000000|2024-04-25 12:10:00|5.09|3.29|5.09|3.29|5.11|3.31|5.08|3.28|0
1714047300000|2024-04-25 12:15:00|5.1|3.3|5.11|3.31|5.12|3.32|5.09|3.29|0
1714047600000|2024-04-25 12:20:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1714047900000|2024-04-25 12:25:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1714048200000|2024-04-25 12:30:00|5.09|3.29|5.2|3.4|5.24|3.44|5.05|3.25|0
1714048500000|2024-04-25 12:35:00|5.19|3.39|5.23|3.43|5.23|3.43|5.17|3.37|0
1714048800000|2024-04-25 12:40:00|5.24|3.44|5.22|3.42|5.25|3.45|5.22|3.42|0
1714049100000|2024-04-25 12:45:00|5.07|3.27|5.13|3.33|5.19|3.39|5.07|3.27|0
1714049400000|2024-04-25 12:50:00|5.14|3.34|5.14|3.34|5.15|3.35|5.13|3.33|0
1714049700000|2024-04-25 12:55:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1714050000000|2024-04-25 13:00:00|5.13|3.33|5.14|3.34|5.15|3.35|5.12|3.32|0
1714050300000|2024-04-25 13:05:00|5.15|3.35|5.16|3.36|5.16|3.36|5.14|3.34|0
1714050600000|2024-04-25 13:10:00|5.17|3.37|5.19|3.39|5.21|3.41|5.16|3.36|0
1714050900000|2024-04-25 13:15:00|5.2|3.4|5.19|3.39|5.2|3.4|5.18|3.38|0
1714051200000|2024-04-25 13:20:00|5.2|3.4|5.17|3.37|5.2|3.4|5.16|3.36|0
1714051500000|2024-04-25 13:25:00|5.18|3.38|5.17|3.37|5.18|3.38|5.16|3.36|0
1714051800000|2024-04-25 13:30:00|5.18|3.38|5.22|3.42|5.22|3.42|5.16|3.36|0
1714052100000|2024-04-25 13:35:00|5.21|3.41|5.29|3.49|5.3|3.5|5.18|3.38|0
1714052400000|2024-04-25 13:40:00|5.3|3.5|5.13|3.33|5.3|3.5|5.12|3.32|0
1714052700000|2024-04-25 13:45:00|5.14|3.34|5.17|3.37|5.17|3.37|5.12|3.32|0
1714053000000|2024-04-25 13:50:00|5.16|3.36|5.19|3.39|5.2|3.4|5.15|3.35|0
1714053300000|2024-04-25 13:55:00|5.2|3.4|5.19|3.39|5.21|3.41|5.15|3.35|0
1714053600000|2024-04-25 14:00:00|5.18|3.38|5.24|3.44|5.25|3.45|5.18|3.38|0
1714053900000|2024-04-25 14:05:00|5.23|3.43|5.18|3.38|5.24|3.44|5.17|3.37|0
1714054200000|2024-04-25 14:10:00|5.17|3.37|5.14|3.34|5.18|3.38|5.13|3.33|0
1714054500000|2024-04-25 14:15:00|5.13|3.33|5.13|3.33|5.23|3.43|5.12|3.32|0
1714054800000|2024-04-25 14:20:00|5.12|3.32|5.13|3.33|5.17|3.37|5.12|3.32|0
1714055100000|2024-04-25 14:25:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1714055400000|2024-04-25 14:30:00|5.14|3.34|5.17|3.37|5.18|3.38|5.12|3.32|0
1714055700000|2024-04-25 14:35:00|5.16|3.36|5.16|3.36|5.17|3.37|5.15|3.35|0
1714056000000|2024-04-25 14:40:00|5.17|3.37|5.17|3.37|5.21|3.41|5.17|3.37|0
1714056300000|2024-04-25 14:45:00|5.12|3.32|5.15|3.35|5.15|3.35|5.11|3.31|0
1714056600000|2024-04-25 14:50:00|5.14|3.34|5.17|3.37|5.17|3.37|5.13|3.33|0
1714056900000|2024-04-25 14:55:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1714057200000|2024-04-25 15:00:00|5.16|3.36|5.12|3.32|5.16|3.36|5.11|3.31|0
1714057500000|2024-04-25 15:05:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1714057800000|2024-04-25 15:10:00|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1714058100000|2024-04-25 15:15:00|5.11|3.31|5.1|3.3|5.13|3.33|5.1|3.3|0
1714058400000|2024-04-25 15:20:00|5.11|3.31|5.09|3.29|5.12|3.32|5.08|3.28|0
1714058700000|2024-04-25 15:25:00|5.1|3.3|5.12|3.32|5.12|3.32|5.07|3.27|0
1714059000000|2024-04-25 15:30:00|5.08|3.28|5.11|3.31|5.13|3.33|5.08|3.28|0
1714059300000|2024-04-25 15:35:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1714059600000|2024-04-25 15:40:00|5.1|3.3|5.09|3.29|5.1|3.3|5.08|3.28|0
1714059900000|2024-04-25 15:45:00|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1714060200000|2024-04-25 15:50:00|5.1|3.3|5.08|3.28|5.11|3.31|5.08|3.28|0
1714060500000|2024-04-25 15:55:00|5.09|3.29|5.05|3.25|5.09|3.29|5.05|3.25|0
1714060800000|2024-04-25 16:00:00|5.06|3.26|5.04|3.24|5.06|3.26|5.03|3.23|0
1714061100000|2024-04-25 16:05:00|5.03|3.23|5.03|3.23|5.04|3.24|5.01|3.21|0
1714061400000|2024-04-25 16:10:00|5.02|3.22|5.05|3.25|5.07|3.27|5.02|3.22|0
1714061700000|2024-04-25 16:15:00|5.04|3.24|5.03|3.23|5.04|3.24|5.01|3.21|0
1714062000000|2024-04-25 16:20:00|5.02|3.22|4.99|3.19|5.02|3.22|4.98|3.18|0
1714062300000|2024-04-25 16:25:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1714062600000|2024-04-25 16:30:00|4.99|3.19|4.99|3.19|5|3.2|4.98|3.18|0
1714062900000|2024-04-25 16:35:00|4.98|3.18|5.02|3.22|5.15|3.35|4.97|3.17|0
1714063200000|2024-04-25 16:40:00|5.01|3.21|5.11|3.31|5.14|3.34|5.01|3.21|0
1714063500000|2024-04-25 16:45:00|5.12|3.32|5.12|3.32|5.12|3.32|5.1|3.3|0
1714063800000|2024-04-25 16:50:00|5.11|3.31|5.09|3.29|5.12|3.32|5.09|3.29|0
1714064100000|2024-04-25 16:55:00|5.1|3.3|5.09|3.29|5.1|3.3|5.07|3.27|0
1714064400000|2024-04-25 17:00:00|5.08|3.28|5.07|3.27|5.09|3.29|5.05|3.25|0
1714064700000|2024-04-25 17:05:00|5.06|3.26|5.08|3.28|5.09|3.29|5.06|3.26|0
1714065000000|2024-04-25 17:10:00|5.09|3.29|5.09|3.29|5.1|3.3|5.07|3.27|0
1714065300000|2024-04-25 17:15:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1714065600000|2024-04-25 17:20:00|5.11|3.31|5.13|3.33|5.13|3.33|5.09|3.29|0
1714065900000|2024-04-25 17:25:00|5.12|3.32|5.09|3.29|5.13|3.33|5.08|3.28|0
1714066200000|2024-04-25 17:30:00|5.1|3.3|5.07|3.27|5.1|3.3|5.07|3.27|0
1714066500000|2024-04-25 17:35:00|5.06|3.26|5.01|3.21|5.06|3.26|5.01|3.21|0
1714066800000|2024-04-25 17:40:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1714067100000|2024-04-25 17:45:00|5.01|3.21|4.99|3.19|5.02|3.22|4.97|3.17|0
1714067400000|2024-04-25 17:50:00|4.98|3.18|4.97|3.17|5.22|3.42|4.41|2.61|0
1714067700000|2024-04-25 17:55:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1714068000000|2024-04-25 18:00:00|4.99|3.19|4.99|3.19|5.01|3.21|4.98|3.18|0
1714068300000|2024-04-25 18:05:00|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1714068600000|2024-04-25 18:10:00|4.99|3.19|4.99|3.19|4.99|3.19|4.97|3.17|0
1714068900000|2024-04-25 18:15:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1714069200000|2024-04-25 18:20:00|4.97|3.17|5|3.2|5|3.2|4.97|3.17|0
1714069500000|2024-04-25 18:25:00|5.01|3.21|5.07|3.27|5.07|3.27|5|3.2|0
1714069800000|2024-04-25 18:30:00|5.06|3.26|5.05|3.25|5.07|3.27|5.02|3.22|0
1714070100000|2024-04-25 18:35:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1714070400000|2024-04-25 18:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.06|3.26|0
1714070700000|2024-04-25 18:45:00|5.07|3.27|5.08|3.28|5.09|3.29|5.07|3.27|0
1714071000000|2024-04-25 18:50:00|5.07|3.27|5.07|3.27|5.09|3.29|5.07|3.27|0
1714071300000|2024-04-25 18:55:00|5.08|3.28|5.05|3.25|5.09|3.29|5.04|3.24|0
1714071600000|2024-04-25 19:00:00|5.04|3.24|4.99|3.19|5.04|3.24|4.98|3.18|0
1714071900000|2024-04-25 19:05:00|4.98|3.18|4.99|3.19|5.01|3.21|4.98|3.18|0
1714072200000|2024-04-25 19:10:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1714072500000|2024-04-25 19:15:00|4.97|3.17|4.94|3.14|4.98|3.18|4.94|3.14|0
1714072800000|2024-04-25 19:20:00|4.95|3.15|4.94|3.14|4.95|3.15|4.93|3.13|0
1714073100000|2024-04-25 19:25:00|4.95|3.15|4.94|3.14|4.96|3.16|4.93|3.13|0
1714073400000|2024-04-25 19:30:00|4.95|3.15|4.96|3.16|4.97|3.17|4.94|3.14|0
1714073700000|2024-04-25 19:35:00|4.97|3.17|4.98|3.18|4.99|3.19|4.96|3.16|0
1714074000000|2024-04-25 19:40:00|4.99|3.19|5|3.2|5.03|3.23|4.99|3.19|0
1714074300000|2024-04-25 19:45:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1714074600000|2024-04-25 19:50:00|5.01|3.21|5|3.2|5.02|3.22|5|3.2|0
1714074900000|2024-04-25 19:55:00|5.01|3.21|4.98|3.18|5.01|3.21|4.98|3.18|0
1714075200000|2024-04-25 20:00:00|4.99|3.19|4.73|2.93|4.99|3.19|4.73|2.93|0
1714075500000|2024-04-25 20:05:00|4.74|2.94|4.9|3.1|4.91|3.11|4.49|2.69|0
1714075800000|2024-04-25 20:10:00|4.89|3.09|4.91|3.11|4.92|3.12|4.89|3.09|0
1714076100000|2024-04-25 20:15:00|5|3|5.01|3.01|5.01|3.01|4.99|2.99|0
1714076400000|2024-04-25 20:20:00|5|3|5|3|5.01|3.01|4.99|2.99|0
1714076700000|2024-04-25 20:25:00|5.01|3.01|5.01|3.01|5.03|3.03|5.01|3.01|0
1714077000000|2024-04-25 20:30:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1714077300000|2024-04-25 20:35:00|5|3|4.99|2.99|5.01|3.01|4.98|2.98|0
1714077600000|2024-04-25 20:40:00|4.98|2.98|4.98|2.98|4.99|2.99|4.97|2.97|0
1714077900000|2024-04-25 20:45:00|4.99|2.99|4.96|2.96|4.99|2.99|4.96|2.96|0
1714078200000|2024-04-25 20:50:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1714078500000|2024-04-25 20:55:00|4.98|2.98|4.96|2.96|4.98|2.98|4.96|2.96|0
1714078800000|2024-04-25 21:00:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1714079100000|2024-04-25 21:05:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1714079700000|2024-04-25 21:15:00|4.99|2.99|4.99|2.99|4.99|2.99|4.99|2.99|0
1714080300000|2024-04-25 21:25:00|5|3|5|3|5|3|4.99|2.99|0
1714080600000|2024-04-25 21:30:00|5.01|3.01|5|3|5.01|3.01|5|3|0
1714080900000|2024-04-25 21:35:00|5.01|3.01|5|3|5.01|3.01|5|3|0
1714081500000|2024-04-25 21:45:00|5.01|3.01|5|3|5.01|3.01|5|3|0
1714081800000|2024-04-25 21:50:00|5.01|3.01|5|3|5.01|3.01|5|3|0
1714082100000|2024-04-25 21:55:00|5.01|3.01|4.98|2.98|5.01|3.01|4.97|2.97|0
1714082400000|2024-04-25 22:00:00|4.95|2.95|5|3|5.01|3.01|4.95|2.95|0
1714082700000|2024-04-25 22:05:00|5.01|3.01|5.02|3.02|5.03|3.03|5.01|3.01|0
1714083000000|2024-04-25 22:10:00|5.01|3.01|5.01|3.01|5.03|3.03|5.01|3.01|0
1714083300000|2024-04-25 22:15:00|5.02|3.02|5.02|3.02|5.03|3.03|5.01|3.01|0
1714083600000|2024-04-25 22:20:00|5.03|3.03|5.02|3.02|5.03|3.03|5.02|3.02|0
1714083900000|2024-04-25 22:25:00|5.01|3.01|5.02|3.02|5.03|3.03|5.01|3.01|0
1714084200000|2024-04-25 22:30:00|5.01|3.01|5.02|3.02|5.02|3.02|5.01|3.01|0
1714084500000|2024-04-25 22:35:00|5.01|3.01|5.01|3.01|5.02|3.02|5.01|3.01|0
1714084800000|2024-04-25 22:40:00|5|3|5.01|3.01|5.01|3.01|5|3|0
1714085100000|2024-04-25 22:45:00|5|3|5.01|3.01|5.01|3.01|5|3|0
1714085400000|2024-04-25 22:50:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1714086000000|2024-04-25 23:00:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1714086300000|2024-04-25 23:05:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1714086600000|2024-04-25 23:10:00|5.02|3.02|5.03|3.03|5.04|3.04|5.02|3.02|0
1714086900000|2024-04-25 23:15:00|5.02|3.02|5.02|3.02|5.03|3.03|5.02|3.02|0
1714087500000|2024-04-25 23:25:00|5.03|3.03|5.03|3.03|5.03|3.03|5.02|3.02|0
1714087800000|2024-04-25 23:30:00|5.02|3.02|5.04|3.04|5.04|3.04|5.02|3.02|0
1714088100000|2024-04-25 23:35:00|5.03|3.03|5.04|3.04|5.04|3.04|5.03|3.03|0
1714088400000|2024-04-25 23:40:00|5.03|3.03|5.03|3.03|5.04|3.04|5.03|3.03|0
1714088700000|2024-04-25 23:45:00|5.02|3.02|5.02|3.02|5.02|3.02|5.02|3.02|0
1714089000000|2024-04-25 23:50:00|5.03|3.03|5.03|3.03|5.03|3.03|5.02|3.02|0
1714089300000|2024-04-25 23:55:00|5.02|3.02|5.03|3.03|5.03|3.03|5.02|3.02|0
1714089600000|2024-04-26 00:00:00|5.04|3.04|5.04|3.04|5.04|3.04|5.03|3.03|0
1714089900000|2024-04-26 00:05:00|5.03|3.03|5.03|3.03|5.04|3.04|5.03|3.03|0
1714090200000|2024-04-26 00:10:00|5.02|3.02|5.02|3.02|5.03|3.03|5.02|3.02|0
1714090500000|2024-04-26 00:15:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1714090800000|2024-04-26 00:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1714091100000|2024-04-26 00:25:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1714092000000|2024-04-26 00:40:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1714092300000|2024-04-26 00:45:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1714093500000|2024-04-26 01:05:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1714093800000|2024-04-26 01:10:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1714094100000|2024-04-26 01:15:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1714094700000|2024-04-26 01:25:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1714095000000|2024-04-26 01:30:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1714095300000|2024-04-26 01:35:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1714095900000|2024-04-26 01:45:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1714096800000|2024-04-26 02:00:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1714097400000|2024-04-26 02:10:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1714098000000|2024-04-26 02:20:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1714098300000|2024-04-26 02:25:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1714098900000|2024-04-26 02:35:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1714099200000|2024-04-26 02:40:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1714099500000|2024-04-26 02:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1714099800000|2024-04-26 02:50:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1714100100000|2024-04-26 02:55:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1714100400000|2024-04-26 03:00:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1714101300000|2024-04-26 03:15:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1714101600000|2024-04-26 03:20:00|4.89|3.09|4.88|3.08|4.9|3.1|4.88|3.08|0
1714101900000|2024-04-26 03:25:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1714102200000|2024-04-26 03:30:00|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1714102500000|2024-04-26 03:35:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1714102800000|2024-04-26 03:40:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1714103100000|2024-04-26 03:45:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1714104300000|2024-04-26 04:05:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1714105200000|2024-04-26 04:20:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1714106100000|2024-04-26 04:35:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1714107300000|2024-04-26 04:55:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1714107600000|2024-04-26 05:00:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1714107900000|2024-04-26 05:05:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1714108500000|2024-04-26 05:15:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1714108800000|2024-04-26 05:20:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1714109100000|2024-04-26 05:25:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1714109400000|2024-04-26 05:30:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1714109700000|2024-04-26 05:35:00|4.89|3.09|4.88|3.08|4.89|3.09|4.87|3.07|0
1714110000000|2024-04-26 05:40:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1714110300000|2024-04-26 05:45:00|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1714110600000|2024-04-26 05:50:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1714110900000|2024-04-26 05:55:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1714111200000|2024-04-26 06:00:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1714111500000|2024-04-26 06:05:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1714111800000|2024-04-26 06:10:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1714112400000|2024-04-26 06:20:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1714112700000|2024-04-26 06:25:00|4.87|3.07|4.75|2.95|4.87|3.07|4.75|2.95|0
1714113300000|2024-04-26 06:35:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1714113600000|2024-04-26 06:40:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1714113900000|2024-04-26 06:45:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1714114200000|2024-04-26 06:50:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1714114500000|2024-04-26 06:55:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1714114800000|2024-04-26 07:00:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1714115100000|2024-04-26 07:05:00|4.77|2.97|4.78|2.98|4.78|2.98|4.76|2.96|0
1714115400000|2024-04-26 07:10:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1714115700000|2024-04-26 07:15:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714116000000|2024-04-26 07:20:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1714116300000|2024-04-26 07:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714116600000|2024-04-26 07:30:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714116900000|2024-04-26 07:35:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1714117200000|2024-04-26 07:40:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1714117800000|2024-04-26 07:50:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1714118100000|2024-04-26 07:55:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1714118400000|2024-04-26 08:00:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714118700000|2024-04-26 08:05:00|4.78|2.98|4.77|2.97|4.78|2.98|4.76|2.96|0
1714119000000|2024-04-26 08:10:00|4.73|2.93|4.75|2.95|4.76|2.96|4.72|2.92|0
1714119300000|2024-04-26 08:15:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1714119600000|2024-04-26 08:20:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1714119900000|2024-04-26 08:25:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1714120200000|2024-04-26 08:30:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1714120500000|2024-04-26 08:35:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1714120800000|2024-04-26 08:40:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1714121100000|2024-04-26 08:45:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1714121400000|2024-04-26 08:50:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1714121700000|2024-04-26 08:55:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1714122000000|2024-04-26 09:00:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1714122300000|2024-04-26 09:05:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1714122600000|2024-04-26 09:10:00|4.79|2.99|4.8|3|4.8|3|4.78|2.98|0
1714122900000|2024-04-26 09:15:00|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1714123200000|2024-04-26 09:20:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1714123800000|2024-04-26 09:30:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1714124100000|2024-04-26 09:35:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1714124400000|2024-04-26 09:40:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1714124700000|2024-04-26 09:45:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714125000000|2024-04-26 09:50:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714125300000|2024-04-26 09:55:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1714125600000|2024-04-26 10:00:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1714125900000|2024-04-26 10:05:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714126200000|2024-04-26 10:10:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1714126500000|2024-04-26 10:15:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1714126800000|2024-04-26 10:20:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1714127100000|2024-04-26 10:25:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1714127400000|2024-04-26 10:30:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1714127700000|2024-04-26 10:35:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714128000000|2024-04-26 10:40:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1714128300000|2024-04-26 10:45:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1714128600000|2024-04-26 10:50:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1714128900000|2024-04-26 10:55:00|4.82|3.02|4.82|3.02|4.83|3.03|4.81|3.01|0
1714129200000|2024-04-26 11:00:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1714129500000|2024-04-26 11:05:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1714129800000|2024-04-26 11:10:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1714130100000|2024-04-26 11:15:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1714130400000|2024-04-26 11:20:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1714130700000|2024-04-26 11:25:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1714131300000|2024-04-26 11:35:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1714131600000|2024-04-26 11:40:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1714131900000|2024-04-26 11:45:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1714132200000|2024-04-26 11:50:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1714132500000|2024-04-26 11:55:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1714132800000|2024-04-26 12:00:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1714133100000|2024-04-26 12:05:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1714133400000|2024-04-26 12:10:00|4.82|3.02|4.79|2.99|4.82|3.02|4.78|2.98|0
1714133700000|2024-04-26 12:15:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1714134000000|2024-04-26 12:20:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1714134300000|2024-04-26 12:25:00|4.79|2.99|4.81|3.01|4.82|3.02|4.79|2.99|0
1714134600000|2024-04-26 12:30:00|4.8|3|4.74|2.94|4.8|3|4.68|2.88|0
1714134900000|2024-04-26 12:35:00|4.75|2.95|4.74|2.94|4.78|2.98|4.72|2.92|0
1714135200000|2024-04-26 12:40:00|4.75|2.95|4.74|2.94|4.78|2.98|4.74|2.94|0
1714135500000|2024-04-26 12:45:00|4.75|2.95|4.79|2.99|4.81|3.01|4.75|2.95|0
1714135800000|2024-04-26 12:50:00|4.8|3|4.83|3.03|4.84|3.04|4.79|2.99|0
1714136100000|2024-04-26 12:55:00|4.82|3.02|4.79|2.99|4.83|3.03|4.79|2.99|0
1714136400000|2024-04-26 13:00:00|4.78|2.98|4.79|2.99|4.79|2.99|4.76|2.96|0
1714136700000|2024-04-26 13:05:00|4.78|2.98|4.8|3|4.81|3.01|4.78|2.98|0
1714137000000|2024-04-26 13:10:00|4.81|3.01|4.82|3.02|4.83|3.03|4.8|3|0
1714137300000|2024-04-26 13:15:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1714137600000|2024-04-26 13:20:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1714137900000|2024-04-26 13:25:00|4.8|3|4.84|3.04|4.87|3.07|4.8|3|0
1714138200000|2024-04-26 13:30:00|4.85|3.05|4.73|2.93|4.86|3.06|4.72|2.92|0
1714138500000|2024-04-26 13:35:00|4.69|2.89|4.66|2.86|4.7|2.9|4.65|2.85|0
1714138800000|2024-04-26 13:40:00|4.67|2.87|4.68|2.88|4.7|2.9|4.67|2.87|0
1714139100000|2024-04-26 13:45:00|4.67|2.87|4.65|2.85|4.68|2.88|4.65|2.85|0
1714139400000|2024-04-26 13:50:00|4.66|2.86|4.62|2.82|4.66|2.86|4.61|2.81|0
1714139700000|2024-04-26 13:55:00|4.61|2.81|4.7|2.9|4.75|2.95|4.61|2.81|0
1714140000000|2024-04-26 14:00:00|4.69|2.89|4.65|2.85|4.7|2.9|4.65|2.85|0
1714140300000|2024-04-26 14:05:00|4.66|2.86|4.65|2.85|4.7|2.9|4.64|2.84|0
1714140600000|2024-04-26 14:10:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1714140900000|2024-04-26 14:15:00|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1714141200000|2024-04-26 14:20:00|4.65|2.85|4.63|2.83|4.66|2.86|4.63|2.83|0
1714141500000|2024-04-26 14:25:00|4.64|2.84|4.76|2.96|4.76|2.96|4.64|2.84|0
1714141800000|2024-04-26 14:30:00|4.77|2.97|4.73|2.93|4.78|2.98|4.73|2.93|0
1714142100000|2024-04-26 14:35:00|4.74|2.94|4.74|2.94|4.75|2.95|4.72|2.92|0
1714142400000|2024-04-26 14:40:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1714142700000|2024-04-26 14:45:00|4.76|2.96|4.73|2.93|4.76|2.96|4.73|2.93|0
1714143000000|2024-04-26 14:50:00|4.74|2.94|4.72|2.92|4.76|2.96|4.72|2.92|0
1714143300000|2024-04-26 14:55:00|4.73|2.93|4.77|2.97|4.78|2.98|4.72|2.92|0
1714143600000|2024-04-26 15:00:00|4.76|2.96|4.75|2.95|4.77|2.97|4.73|2.93|0
1714143900000|2024-04-26 15:05:00|4.76|2.96|4.77|2.97|4.78|2.98|4.75|2.95|0
1714144200000|2024-04-26 15:10:00|4.78|2.98|4.81|3.01|4.83|3.03|4.78|2.98|0
1714144500000|2024-04-26 15:15:00|4.8|3|4.75|2.95|4.82|3.02|4.75|2.95|0
1714144800000|2024-04-26 15:20:00|4.76|2.96|4.77|2.97|4.79|2.99|4.72|2.92|0
1714145100000|2024-04-26 15:25:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1714145400000|2024-04-26 15:30:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1714145700000|2024-04-26 15:35:00|4.77|2.97|4.76|2.96|4.77|2.97|4.75|2.95|0
1714146000000|2024-04-26 15:40:00|4.75|2.95|4.72|2.92|4.76|2.96|4.72|2.92|0
1714146300000|2024-04-26 15:45:00|4.73|2.93|4.72|2.92|4.73|2.93|4.71|2.91|0
1714146600000|2024-04-26 15:50:00|4.71|2.91|4.74|2.94|4.75|2.95|4.71|2.91|0
1714146900000|2024-04-26 15:55:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1714147200000|2024-04-26 16:00:00|4.74|2.94|4.74|2.94|4.76|2.96|4.74|2.94|0
1714147500000|2024-04-26 16:05:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1714147800000|2024-04-26 16:10:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1714148100000|2024-04-26 16:15:00|4.72|2.92|4.73|2.93|4.74|2.94|4.72|2.92|0
1714148400000|2024-04-26 16:20:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1714148700000|2024-04-26 16:25:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1714149000000|2024-04-26 16:30:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1714149300000|2024-04-26 16:35:00|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1714149600000|2024-04-26 16:40:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1714149900000|2024-04-26 16:45:00|4.79|2.99|4.71|2.91|4.8|3|4.71|2.91|0
1714150200000|2024-04-26 16:50:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1714150500000|2024-04-26 16:55:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714150800000|2024-04-26 17:00:00|4.68|2.88|4.69|2.89|4.7|2.9|4.68|2.88|0
1714151100000|2024-04-26 17:05:00|4.68|2.88|4.7|2.9|4.7|2.9|4.68|2.88|0
1714151400000|2024-04-26 17:10:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1714151700000|2024-04-26 17:15:00|4.68|2.88|4.69|2.89|4.7|2.9|4.68|2.88|0
1714152000000|2024-04-26 17:20:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1714152300000|2024-04-26 17:25:00|4.67|2.87|4.68|2.88|4.69|2.89|4.67|2.87|0
1714152600000|2024-04-26 17:30:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1714152900000|2024-04-26 17:35:00|4.67|2.87|4.68|2.88|4.69|2.89|4.67|2.87|0
1714153200000|2024-04-26 17:40:00|4.69|2.89|4.69|2.89|4.71|2.91|4.69|2.89|0
1714153500000|2024-04-26 17:45:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1714153800000|2024-04-26 17:50:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1714154100000|2024-04-26 17:55:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1714154400000|2024-04-26 18:00:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1714154700000|2024-04-26 18:05:00|4.71|2.91|4.7|2.9|4.71|2.91|4.69|2.89|0
1714155000000|2024-04-26 18:10:00|4.71|2.91|4.71|2.91|4.71|2.91|4.69|2.89|0
1714155300000|2024-04-26 18:15:00|4.7|2.9|4.71|2.91|4.72|2.92|4.7|2.9|0
1714155600000|2024-04-26 18:20:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1714155900000|2024-04-26 18:25:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1714156200000|2024-04-26 18:30:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1714156500000|2024-04-26 18:35:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1714156800000|2024-04-26 18:40:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1714157100000|2024-04-26 18:45:00|4.7|2.9|4.72|2.92|4.72|2.92|4.7|2.9|0
1714157400000|2024-04-26 18:50:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1714157700000|2024-04-26 18:55:00|4.73|2.93|4.69|2.89|4.73|2.93|4.69|2.89|0
1714158000000|2024-04-26 19:00:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1714158300000|2024-04-26 19:05:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714158600000|2024-04-26 19:10:00|4.68|2.88|4.63|2.83|4.7|2.9|4.62|2.82|0
1714158900000|2024-04-26 19:15:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1714159200000|2024-04-26 19:20:00|4.62|2.82|4.62|2.82|4.63|2.83|4.61|2.81|0
1714159500000|2024-04-26 19:25:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1714159800000|2024-04-26 19:30:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1714160100000|2024-04-26 19:35:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1714160400000|2024-04-26 19:40:00|4.68|2.88|4.76|2.96|4.76|2.96|4.68|2.88|0
1714160700000|2024-04-26 19:45:00|4.75|2.95|4.74|2.94|4.75|2.95|4.73|2.93|0
1714161000000|2024-04-26 19:50:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1714161300000|2024-04-26 19:55:00|4.76|2.96|4.78|2.98|4.78|2.98|4.75|2.95|0
1714161600000|2024-04-26 20:00:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1714161900000|2024-04-26 20:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1714162200000|2024-04-26 20:10:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714350000000|2024-04-29 00:20:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1714350300000|2024-04-29 00:25:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1714350900000|2024-04-29 00:35:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1714351200000|2024-04-29 00:40:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714352700000|2024-04-29 01:05:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1714353000000|2024-04-29 01:10:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714353600000|2024-04-29 01:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714354500000|2024-04-29 01:35:00|4.68|2.88|4.69|2.89|4.7|2.9|4.68|2.88|0
1714355100000|2024-04-29 01:45:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714355400000|2024-04-29 01:50:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714355700000|2024-04-29 01:55:00|4.68|2.88|4.67|2.87|4.69|2.89|4.67|2.87|0
1714356000000|2024-04-29 02:00:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714356300000|2024-04-29 02:05:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1714356600000|2024-04-29 02:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714356900000|2024-04-29 02:15:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714357200000|2024-04-29 02:20:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1714357800000|2024-04-29 02:30:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1714358100000|2024-04-29 02:35:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714359000000|2024-04-29 02:50:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1714359300000|2024-04-29 02:55:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1714359600000|2024-04-29 03:00:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714363500000|2024-04-29 04:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714363800000|2024-04-29 04:10:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1714364100000|2024-04-29 04:15:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1714364700000|2024-04-29 04:25:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1714365300000|2024-04-29 04:35:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1714365900000|2024-04-29 04:45:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1714366800000|2024-04-29 05:00:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1714367100000|2024-04-29 05:05:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1714367400000|2024-04-29 05:10:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1714367700000|2024-04-29 05:15:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1714368000000|2024-04-29 05:20:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1714368600000|2024-04-29 05:30:00|4.76|2.96|4.77|2.97|4.77|2.97|4.68|2.88|0
1714369200000|2024-04-29 05:40:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1714369500000|2024-04-29 05:45:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1714370400000|2024-04-29 06:00:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1714370700000|2024-04-29 06:05:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714371000000|2024-04-29 06:10:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714371300000|2024-04-29 06:15:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1714371600000|2024-04-29 06:20:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1714371900000|2024-04-29 06:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714372200000|2024-04-29 06:30:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714372500000|2024-04-29 06:35:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1714373100000|2024-04-29 06:45:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714373400000|2024-04-29 06:50:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1714374300000|2024-04-29 07:05:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714374600000|2024-04-29 07:10:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714374900000|2024-04-29 07:15:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714375200000|2024-04-29 07:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714375500000|2024-04-29 07:25:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714375800000|2024-04-29 07:30:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1714376100000|2024-04-29 07:35:00|4.71|2.91|4.7|2.9|4.71|2.91|4.69|2.89|0
1714376700000|2024-04-29 07:45:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714377000000|2024-04-29 07:50:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714377300000|2024-04-29 07:55:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1714377600000|2024-04-29 08:00:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714377900000|2024-04-29 08:05:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1714378500000|2024-04-29 08:15:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1714378800000|2024-04-29 08:20:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1714379100000|2024-04-29 08:25:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1714379400000|2024-04-29 08:30:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714380000000|2024-04-29 08:40:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714380300000|2024-04-29 08:45:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714380600000|2024-04-29 08:50:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1714380900000|2024-04-29 08:55:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1714381500000|2024-04-29 09:05:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714381800000|2024-04-29 09:10:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1714382100000|2024-04-29 09:15:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1714382400000|2024-04-29 09:20:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1714383000000|2024-04-29 09:30:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1714383300000|2024-04-29 09:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1714383600000|2024-04-29 09:40:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1714383900000|2024-04-29 09:45:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1714384200000|2024-04-29 09:50:00|4.7|2.9|4.72|2.92|4.72|2.92|4.7|2.9|0
1714384500000|2024-04-29 09:55:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1714384800000|2024-04-29 10:00:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1714385100000|2024-04-29 10:05:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1714385400000|2024-04-29 10:10:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1714385700000|2024-04-29 10:15:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1714386300000|2024-04-29 10:25:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714386900000|2024-04-29 10:35:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714387200000|2024-04-29 10:40:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714387500000|2024-04-29 10:45:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714387800000|2024-04-29 10:50:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714388400000|2024-04-29 11:00:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1714389600000|2024-04-29 11:20:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1714389900000|2024-04-29 11:25:00|4.68|2.88|4.67|2.87|4.69|2.89|4.67|2.87|0
1714390200000|2024-04-29 11:30:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1714390500000|2024-04-29 11:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1714391100000|2024-04-29 11:45:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1714392000000|2024-04-29 12:00:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1714392300000|2024-04-29 12:05:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1714393200000|2024-04-29 12:20:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1714393500000|2024-04-29 12:25:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1714394100000|2024-04-29 12:35:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714394400000|2024-04-29 12:40:00|4.67|2.87|4.66|2.86|4.68|2.88|4.66|2.86|0
1714394700000|2024-04-29 12:45:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1714395000000|2024-04-29 12:50:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1714395300000|2024-04-29 12:55:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1714395600000|2024-04-29 13:00:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1714395900000|2024-04-29 13:05:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1714396200000|2024-04-29 13:10:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1714396500000|2024-04-29 13:15:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1714396800000|2024-04-29 13:20:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1714397100000|2024-04-29 13:25:00|4.66|2.86|4.65|2.85|4.67|2.87|4.65|2.85|0
1714397400000|2024-04-29 13:30:00|4.64|2.84|4.68|2.88|4.76|2.96|4.62|2.82|0
1714397700000|2024-04-29 13:35:00|4.69|2.89|4.72|2.92|4.72|2.92|4.69|2.89|0
1714398000000|2024-04-29 13:40:00|4.73|2.93|4.76|2.96|4.78|2.98|4.73|2.93|0
1714398300000|2024-04-29 13:45:00|4.77|2.97|4.74|2.94|4.77|2.97|4.74|2.94|0
1714398600000|2024-04-29 13:50:00|4.75|2.95|4.77|2.97|4.77|2.97|4.74|2.94|0
1714398900000|2024-04-29 13:55:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1714399200000|2024-04-29 14:00:00|4.74|2.94|4.73|2.93|4.75|2.95|4.72|2.92|0
1714399500000|2024-04-29 14:05:00|4.74|2.94|4.72|2.92|4.74|2.94|4.71|2.91|0
1714399800000|2024-04-29 14:10:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1714400100000|2024-04-29 14:15:00|4.61|2.81|4.61|2.81|4.61|2.81|4.59|2.79|0
1714400400000|2024-04-29 14:20:00|4.6|2.8|4.61|2.81|4.62|2.82|4.59|2.79|0
1714400700000|2024-04-29 14:25:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1714401000000|2024-04-29 14:30:00|4.6|2.8|4.59|2.79|4.6|2.8|4.58|2.78|0
1714401300000|2024-04-29 14:35:00|4.6|2.8|4.62|2.82|4.63|2.83|4.59|2.79|0
1714401600000|2024-04-29 14:40:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1714401900000|2024-04-29 14:45:00|4.61|2.81|4.63|2.83|4.64|2.84|4.61|2.81|0
1714402200000|2024-04-29 14:50:00|4.64|2.84|4.63|2.83|4.64|2.84|4.62|2.82|0
1714402500000|2024-04-29 14:55:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1714402800000|2024-04-29 15:00:00|4.63|2.83|4.63|2.83|4.64|2.84|4.62|2.82|0
1714403100000|2024-04-29 15:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1714403400000|2024-04-29 15:10:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714403700000|2024-04-29 15:15:00|4.64|2.84|4.49|2.69|4.64|2.84|4.49|2.69|0
1714404000000|2024-04-29 15:20:00|4.5|2.7|4.51|2.71|4.51|2.71|4.49|2.69|0
1714404300000|2024-04-29 15:25:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1714404600000|2024-04-29 15:30:00|4.52|2.72|4.53|2.73|4.53|2.73|4.51|2.71|0
1714404900000|2024-04-29 15:35:00|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1714405200000|2024-04-29 15:40:00|4.54|2.74|4.51|2.71|4.54|2.74|4.5|2.7|0
1714405500000|2024-04-29 15:45:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1714405800000|2024-04-29 15:50:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1714406100000|2024-04-29 15:55:00|4.51|2.71|4.5|2.7|4.52|2.72|4.5|2.7|0
1714406400000|2024-04-29 16:00:00|4.51|2.71|4.5|2.7|4.51|2.71|4.49|2.69|0
1714406700000|2024-04-29 16:05:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1714407000000|2024-04-29 16:10:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1714407300000|2024-04-29 16:15:00|4.48|2.68|4.48|2.68|4.49|2.69|4.48|2.68|0
1714407600000|2024-04-29 16:20:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714407900000|2024-04-29 16:25:00|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1714408200000|2024-04-29 16:30:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1714408500000|2024-04-29 16:35:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1714408800000|2024-04-29 16:40:00|4.49|2.69|4.47|2.67|4.5|2.7|4.47|2.67|0
1714409100000|2024-04-29 16:45:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1714409400000|2024-04-29 16:50:00|4.62|2.82|4.64|2.84|4.64|2.84|4.62|2.82|0
1714409700000|2024-04-29 16:55:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714410000000|2024-04-29 17:00:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1714410300000|2024-04-29 17:05:00|4.48|2.68|4.49|2.69|4.5|2.7|4.48|2.68|0
1714410600000|2024-04-29 17:10:00|4.5|2.7|4.49|2.69|4.5|2.7|4.49|2.69|0
1714410900000|2024-04-29 17:15:00|4.48|2.68|4.48|2.68|4.49|2.69|4.48|2.68|0
1714411200000|2024-04-29 17:20:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1714411500000|2024-04-29 17:25:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1714411800000|2024-04-29 17:30:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714412100000|2024-04-29 17:35:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1714412700000|2024-04-29 17:45:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1714413000000|2024-04-29 17:50:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1714413300000|2024-04-29 17:55:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1714413600000|2024-04-29 18:00:00|4.48|2.68|4.48|2.68|4.49|2.69|4.47|2.67|0
1714413900000|2024-04-29 18:05:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714414200000|2024-04-29 18:10:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714414500000|2024-04-29 18:15:00|4.47|2.67|4.49|2.69|4.49|2.69|4.47|2.67|0
1714414800000|2024-04-29 18:20:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1714415100000|2024-04-29 18:25:00|4.48|2.68|4.49|2.69|4.5|2.7|4.48|2.68|0
1714415400000|2024-04-29 18:30:00|4.5|2.7|4.53|2.73|4.55|2.75|4.5|2.7|0
1714415700000|2024-04-29 18:35:00|4.52|2.72|4.53|2.73|4.54|2.74|4.52|2.72|0
1714416000000|2024-04-29 18:40:00|4.52|2.72|4.51|2.71|4.53|2.73|4.5|2.7|0
1714416300000|2024-04-29 18:45:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1714416600000|2024-04-29 18:50:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1714416900000|2024-04-29 18:55:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1714417200000|2024-04-29 19:00:00|4.51|2.71|4.59|2.79|4.61|2.81|4.51|2.71|0
1714417500000|2024-04-29 19:05:00|4.6|2.8|4.58|2.78|4.63|2.83|4.57|2.77|0
1714417800000|2024-04-29 19:10:00|4.57|2.77|4.57|2.77|4.58|2.78|4.56|2.76|0
1714418100000|2024-04-29 19:15:00|4.56|2.76|4.56|2.76|4.58|2.78|4.56|2.76|0
1714418400000|2024-04-29 19:20:00|4.55|2.75|4.56|2.76|4.56|2.76|4.54|2.74|0
1714418700000|2024-04-29 19:25:00|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1714419000000|2024-04-29 19:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1714419300000|2024-04-29 19:35:00|4.55|2.75|4.55|2.75|4.56|2.76|4.53|2.73|0
1714419600000|2024-04-29 19:40:00|4.56|2.76|4.53|2.73|4.56|2.76|4.53|2.73|0
1714419900000|2024-04-29 19:45:00|4.52|2.72|4.54|2.74|4.54|2.74|4.52|2.72|0
1714420200000|2024-04-29 19:50:00|4.53|2.73|4.49|2.69|4.54|2.74|4.49|2.69|0
1714420500000|2024-04-29 19:55:00|4.48|2.68|4.47|2.67|4.5|2.7|4.47|2.67|0
1714420800000|2024-04-29 20:00:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1714421100000|2024-04-29 20:05:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714421400000|2024-04-29 20:10:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1714421700000|2024-04-29 20:15:00|4.57|2.57|4.56|2.56|4.57|2.57|4.56|2.56|0
1714422000000|2024-04-29 20:20:00|4.57|2.57|4.56|2.56|4.57|2.57|4.56|2.56|0
1714422300000|2024-04-29 20:25:00|4.57|2.57|4.57|2.57|4.57|2.57|4.56|2.56|0
1714422900000|2024-04-29 20:35:00|4.56|2.56|4.56|2.56|4.57|2.57|4.56|2.56|0
1714423200000|2024-04-29 20:40:00|4.57|2.57|4.57|2.57|4.57|2.57|4.56|2.56|0
1714423500000|2024-04-29 20:45:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1714424700000|2024-04-29 21:05:00|4.56|2.56|4.56|2.56|4.57|2.57|4.56|2.56|0
1714425300000|2024-04-29 21:15:00|4.57|2.57|4.56|2.56|4.57|2.57|4.56|2.56|0
1714427100000|2024-04-29 21:45:00|4.57|2.57|4.56|2.56|4.57|2.57|4.56|2.56|0
1714428000000|2024-04-29 22:00:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714428300000|2024-04-29 22:05:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714428600000|2024-04-29 22:10:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714428900000|2024-04-29 22:15:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714429200000|2024-04-29 22:20:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714429500000|2024-04-29 22:25:00|4.57|2.57|4.57|2.57|4.58|2.58|4.57|2.57|0
1714429800000|2024-04-29 22:30:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1714430100000|2024-04-29 22:35:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1714431600000|2024-04-29 23:00:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714432200000|2024-04-29 23:10:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714433400000|2024-04-29 23:30:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714433700000|2024-04-29 23:35:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1714434000000|2024-04-29 23:40:00|4.57|2.57|4.57|2.57|4.58|2.58|4.57|2.57|0
1714435200000|2024-04-30 00:00:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1714435500000|2024-04-30 00:05:00|4.58|2.58|4.58|2.58|4.59|2.59|4.58|2.58|0
1714435800000|2024-04-30 00:10:00|4.59|2.59|4.58|2.58|4.59|2.59|4.58|2.58|0
1714436100000|2024-04-30 00:15:00|4.48|2.68|4.61|2.81|4.62|2.82|4.48|2.68|0
1714436400000|2024-04-30 00:20:00|4.45|2.65|4.65|2.85|4.7|2.9|4.45|2.65|0
1714436700000|2024-04-30 00:25:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714437000000|2024-04-30 00:30:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714437300000|2024-04-30 00:35:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714437600000|2024-04-30 00:40:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1714437900000|2024-04-30 00:45:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714438200000|2024-04-30 00:50:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714438800000|2024-04-30 01:00:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1714439700000|2024-04-30 01:15:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714440000000|2024-04-30 01:20:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714440300000|2024-04-30 01:25:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714440600000|2024-04-30 01:30:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714440900000|2024-04-30 01:35:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714441200000|2024-04-30 01:40:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714441800000|2024-04-30 01:50:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1714442700000|2024-04-30 02:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714443000000|2024-04-30 02:10:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714443600000|2024-04-30 02:20:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714444200000|2024-04-30 02:30:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714444500000|2024-04-30 02:35:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1714444800000|2024-04-30 02:40:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714445100000|2024-04-30 02:45:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714447800000|2024-04-30 03:30:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714448100000|2024-04-30 03:35:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1714450500000|2024-04-30 04:15:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714450800000|2024-04-30 04:20:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714451400000|2024-04-30 04:30:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714453800000|2024-04-30 05:10:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714454400000|2024-04-30 05:20:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1714454700000|2024-04-30 05:25:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1714455000000|2024-04-30 05:30:00|4.66|2.86|4.66|2.86|4.66|2.86|4.65|2.85|0
1714455300000|2024-04-30 05:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1714455600000|2024-04-30 05:40:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1714456200000|2024-04-30 05:50:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1714456500000|2024-04-30 05:55:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1714456800000|2024-04-30 06:00:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1714457100000|2024-04-30 06:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1714457700000|2024-04-30 06:15:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714458000000|2024-04-30 06:20:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714458300000|2024-04-30 06:25:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1714458600000|2024-04-30 06:30:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714458900000|2024-04-30 06:35:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1714459500000|2024-04-30 06:45:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1714459800000|2024-04-30 06:50:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714460100000|2024-04-30 06:55:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1714460400000|2024-04-30 07:00:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1714460700000|2024-04-30 07:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714461000000|2024-04-30 07:10:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1714461300000|2024-04-30 07:15:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1714461600000|2024-04-30 07:20:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1714461900000|2024-04-30 07:25:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1714462200000|2024-04-30 07:30:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714462500000|2024-04-30 07:35:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1714462800000|2024-04-30 07:40:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1714463100000|2024-04-30 07:45:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1714463400000|2024-04-30 07:50:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1714464000000|2024-04-30 08:00:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1714464300000|2024-04-30 08:05:00|4.63|2.83|4.61|2.81|4.65|2.85|4.61|2.81|0
1714464600000|2024-04-30 08:10:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714464900000|2024-04-30 08:15:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714465500000|2024-04-30 08:25:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1714465800000|2024-04-30 08:30:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1714466100000|2024-04-30 08:35:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1714466400000|2024-04-30 08:40:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1714467000000|2024-04-30 08:50:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1714467600000|2024-04-30 09:00:00|4.64|2.84|4.62|2.82|4.64|2.84|4.62|2.82|0
1714467900000|2024-04-30 09:05:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1714468500000|2024-04-30 09:15:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1714468800000|2024-04-30 09:20:00|4.61|2.81|4.61|2.81|4.61|2.81|4.61|2.81|0
1714469100000|2024-04-30 09:25:00|4.6|2.8|4.61|2.81|4.62|2.82|4.6|2.8|0
1714469400000|2024-04-30 09:30:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714469700000|2024-04-30 09:35:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714470000000|2024-04-30 09:40:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714470300000|2024-04-30 09:45:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1714470600000|2024-04-30 09:50:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1714470900000|2024-04-30 09:55:00|4.61|2.81|4.61|2.81|4.61|2.81|4.61|2.81|0
1714471200000|2024-04-30 10:00:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714471500000|2024-04-30 10:05:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1714471800000|2024-04-30 10:10:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1714472100000|2024-04-30 10:15:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714473000000|2024-04-30 10:30:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1714473300000|2024-04-30 10:35:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1714473600000|2024-04-30 10:40:00|4.61|2.81|4.61|2.81|4.61|2.81|4.6|2.8|0
1714473900000|2024-04-30 10:45:00|4.6|2.8|4.59|2.79|4.61|2.81|4.59|2.79|0
1714474200000|2024-04-30 10:50:00|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1714474500000|2024-04-30 10:55:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1714474800000|2024-04-30 11:00:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1714475100000|2024-04-30 11:05:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1714476000000|2024-04-30 11:20:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1714476300000|2024-04-30 11:25:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1714476900000|2024-04-30 11:35:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1714477200000|2024-04-30 11:40:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1714478100000|2024-04-30 11:55:00|4.6|2.8|4.6|2.8|4.6|2.8|4.6|2.8|0
1714478400000|2024-04-30 12:00:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1714478700000|2024-04-30 12:05:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1714479000000|2024-04-30 12:10:00|4.59|2.79|4.59|2.79|4.6|2.8|4.59|2.79|0
1714479300000|2024-04-30 12:15:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1714479600000|2024-04-30 12:20:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1714479900000|2024-04-30 12:25:00|4.57|2.77|4.59|2.79|4.59|2.79|4.57|2.77|0
1714480200000|2024-04-30 12:30:00|4.58|2.78|4.58|2.78|4.7|2.9|4.51|2.71|0
1714480500000|2024-04-30 12:35:00|4.56|2.76|4.58|2.78|4.58|2.78|4.55|2.75|0
1714480800000|2024-04-30 12:40:00|4.59|2.79|4.57|2.77|4.6|2.8|4.57|2.77|0
1714481100000|2024-04-30 12:45:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1714481400000|2024-04-30 12:50:00|4.58|2.78|4.54|2.74|4.58|2.78|4.53|2.73|0
1714481700000|2024-04-30 12:55:00|4.55|2.75|4.56|2.76|4.57|2.77|4.55|2.75|0
1714482000000|2024-04-30 13:00:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1714482300000|2024-04-30 13:05:00|4.57|2.77|4.56|2.76|4.57|2.77|4.55|2.75|0
1714482600000|2024-04-30 13:10:00|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1714482900000|2024-04-30 13:15:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1714483200000|2024-04-30 13:20:00|4.54|2.74|4.55|2.75|4.56|2.76|4.54|2.74|0
1714483500000|2024-04-30 13:25:00|4.56|2.76|4.54|2.74|4.56|2.76|4.53|2.73|0
1714483800000|2024-04-30 13:30:00|4.55|2.75|4.53|2.73|4.56|2.76|4.53|2.73|0
1714484100000|2024-04-30 13:35:00|4.54|2.74|4.53|2.73|4.54|2.74|4.52|2.72|0
1714484400000|2024-04-30 13:40:00|4.52|2.72|4.49|2.69|4.53|2.73|4.48|2.68|0
1714484700000|2024-04-30 13:45:00|4.67|2.87|4.57|2.77|4.67|2.87|4.56|2.76|0
1714485000000|2024-04-30 13:50:00|4.58|2.78|4.58|2.78|4.59|2.79|4.57|2.77|0
1714485300000|2024-04-30 13:55:00|4.59|2.79|4.57|2.77|4.59|2.79|4.57|2.77|0
1714485600000|2024-04-30 14:00:00|4.56|2.76|4.57|2.77|4.58|2.78|4.55|2.75|0
1714485900000|2024-04-30 14:05:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1714486200000|2024-04-30 14:10:00|4.57|2.77|4.57|2.77|4.6|2.8|4.56|2.76|0
1714486500000|2024-04-30 14:15:00|4.56|2.76|4.57|2.77|4.57|2.77|4.55|2.75|0
1714486800000|2024-04-30 14:20:00|4.56|2.76|4.58|2.78|4.58|2.78|4.56|2.76|0
1714487100000|2024-04-30 14:25:00|4.57|2.77|4.61|2.81|4.61|2.81|4.57|2.77|0
1714487400000|2024-04-30 14:30:00|4.62|2.82|4.62|2.82|4.63|2.83|4.61|2.81|0
1714487700000|2024-04-30 14:35:00|4.61|2.81|4.51|2.71|4.62|2.82|4.51|2.71|0
1714488000000|2024-04-30 14:40:00|4.52|2.72|4.55|2.75|4.58|2.78|4.49|2.69|0
1714488300000|2024-04-30 14:45:00|4.54|2.74|4.54|2.74|4.55|2.75|4.53|2.73|0
1714488600000|2024-04-30 14:50:00|4.55|2.75|4.56|2.76|4.57|2.77|4.54|2.74|0
1714488900000|2024-04-30 14:55:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1714489200000|2024-04-30 15:00:00|4.57|2.77|4.51|2.71|4.59|2.79|4.5|2.7|0
1714489500000|2024-04-30 15:05:00|4.5|2.7|4.55|2.75|4.56|2.76|4.5|2.7|0
1714489800000|2024-04-30 15:10:00|4.56|2.76|4.56|2.76|4.6|2.8|4.46|2.66|0
1714490100000|2024-04-30 15:15:00|4.57|2.77|4.59|2.79|4.59|2.79|4.54|2.74|0
1714490400000|2024-04-30 15:20:00|4.58|2.78|4.6|2.8|4.6|2.8|4.58|2.78|0
1714490700000|2024-04-30 15:25:00|4.59|2.79|4.56|2.76|4.59|2.79|4.55|2.75|0
1714491000000|2024-04-30 15:30:00|4.55|2.75|4.57|2.77|4.59|2.79|4.55|2.75|0
1714491300000|2024-04-30 15:35:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1714491600000|2024-04-30 15:40:00|4.58|2.78|4.59|2.79|4.6|2.8|4.58|2.78|0
1714491900000|2024-04-30 15:45:00|4.58|2.78|4.54|2.74|4.59|2.79|4.5|2.7|0
1714492200000|2024-04-30 15:50:00|4.53|2.73|4.54|2.74|4.55|2.75|4.53|2.73|0
1714492500000|2024-04-30 15:55:00|4.53|2.73|4.51|2.71|4.53|2.73|4.51|2.71|0
1714492800000|2024-04-30 16:00:00|4.52|2.72|4.53|2.73|4.54|2.74|4.51|2.71|0
1714493100000|2024-04-30 16:05:00|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1714493400000|2024-04-30 16:10:00|4.52|2.72|4.55|2.75|4.57|2.77|4.51|2.71|0
1714493700000|2024-04-30 16:15:00|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1714494000000|2024-04-30 16:20:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1714494300000|2024-04-30 16:25:00|4.54|2.74|4.55|2.75|4.56|2.76|4.54|2.74|0
1714494600000|2024-04-30 16:30:00|4.56|2.76|4.63|2.83|4.64|2.84|4.56|2.76|0
1714494900000|2024-04-30 16:35:00|4.62|2.82|4.63|2.83|4.63|2.83|4.61|2.81|0
1714495200000|2024-04-30 16:40:00|4.64|2.84|4.65|2.85|4.66|2.86|4.64|2.84|0
1714495500000|2024-04-30 16:45:00|4.67|2.87|4.66|2.86|4.68|2.88|4.66|2.86|0
1714495800000|2024-04-30 16:50:00|4.65|2.85|4.59|2.79|4.66|2.86|4.52|2.72|0
1714496100000|2024-04-30 16:55:00|4.6|2.8|4.58|2.78|4.6|2.8|4.57|2.77|0
1714496400000|2024-04-30 17:00:00|4.57|2.77|4.57|2.77|4.58|2.78|4.54|2.74|0
1714496700000|2024-04-30 17:05:00|4.58|2.78|4.56|2.76|4.58|2.78|4.55|2.75|0
1714497000000|2024-04-30 17:10:00|4.57|2.77|4.58|2.78|4.59|2.79|4.55|2.75|0
1714497300000|2024-04-30 17:15:00|4.59|2.79|4.58|2.78|4.59|2.79|4.57|2.77|0
1714497600000|2024-04-30 17:20:00|4.57|2.77|4.56|2.76|4.58|2.78|4.55|2.75|0
1714497900000|2024-04-30 17:25:00|4.55|2.75|4.57|2.77|4.57|2.77|4.54|2.74|0
1714498200000|2024-04-30 17:30:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1714498500000|2024-04-30 17:35:00|4.55|2.75|4.54|2.74|4.56|2.76|4.54|2.74|0
1714498800000|2024-04-30 17:40:00|4.55|2.75|4.55|2.75|4.56|2.76|4.53|2.73|0
1714499100000|2024-04-30 17:45:00|4.54|2.74|4.54|2.74|4.59|2.79|4.54|2.74|0
1714499400000|2024-04-30 17:50:00|4.55|2.75|4.53|2.73|4.55|2.75|4.52|2.72|0
1714499700000|2024-04-30 17:55:00|4.52|2.72|4.51|2.71|4.57|2.77|4.5|2.7|0
1714500000000|2024-04-30 18:00:00|4.5|2.7|4.49|2.69|4.51|2.71|4.48|2.68|0
1714500300000|2024-04-30 18:05:00|4.5|2.7|4.51|2.71|4.52|2.72|4.5|2.7|0
1714500600000|2024-04-30 18:10:00|4.52|2.72|4.52|2.72|4.52|2.72|4.5|2.7|0
1714500900000|2024-04-30 18:15:00|4.51|2.71|4.53|2.73|4.53|2.73|4.51|2.71|0
1714501200000|2024-04-30 18:20:00|4.52|2.72|4.53|2.73|4.53|2.73|4.51|2.71|0
1714501500000|2024-04-30 18:25:00|4.52|2.72|4.56|2.76|4.56|2.76|4.52|2.72|0
1714501800000|2024-04-30 18:30:00|4.55|2.75|4.53|2.73|4.55|2.75|4.53|2.73|0
1714502100000|2024-04-30 18:35:00|4.52|2.72|4.52|2.72|4.54|2.74|4.49|2.69|0
1714502400000|2024-04-30 18:40:00|4.51|2.71|4.53|2.73|4.54|2.74|4.51|2.71|0
1714502700000|2024-04-30 18:45:00|4.54|2.74|4.56|2.76|4.56|2.76|4.53|2.73|0
1714503000000|2024-04-30 18:50:00|4.55|2.75|4.58|2.78|4.59|2.79|4.55|2.75|0
1714503300000|2024-04-30 18:55:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1714503600000|2024-04-30 19:00:00|4.57|2.77|4.55|2.75|4.57|2.77|4.54|2.74|0
1714503900000|2024-04-30 19:05:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1714504200000|2024-04-30 19:10:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1714504500000|2024-04-30 19:15:00|4.56|2.76|4.58|2.78|4.58|2.78|4.56|2.76|0
1714504800000|2024-04-30 19:20:00|4.57|2.77|4.59|2.79|4.59|2.79|4.56|2.76|0
1714505100000|2024-04-30 19:25:00|4.58|2.78|4.56|2.76|4.59|2.79|4.56|2.76|0
1714505400000|2024-04-30 19:30:00|4.57|2.77|4.55|2.75|4.57|2.77|4.55|2.75|0
1714505700000|2024-04-30 19:35:00|4.56|2.76|4.57|2.77|4.58|2.78|4.55|2.75|0
1714506000000|2024-04-30 19:40:00|4.58|2.78|4.57|2.77|4.58|2.78|4.56|2.76|0
1714506300000|2024-04-30 19:45:00|4.58|2.78|4.54|2.74|4.58|2.78|4.54|2.74|0
1714506600000|2024-04-30 19:50:00|4.55|2.75|4.64|2.84|4.64|2.84|4.55|2.75|0
1714506900000|2024-04-30 19:55:00|4.65|2.85|4.53|2.73|4.67|2.87|4.39|2.59|0
1714507200000|2024-04-30 20:00:00|4.54|2.74|4.52|2.72|4.6|2.8|4.49|2.69|0
1714507500000|2024-04-30 20:05:00|4.56|2.76|4.51|2.71|4.58|2.78|4.46|2.66|0
1714507800000|2024-04-30 20:10:00|4.52|2.72|4.51|2.71|4.53|2.73|4.5|2.7|0
1714508100000|2024-04-30 20:15:00|4.61|2.61|4.65|2.65|4.68|2.68|4.61|2.61|0
1714508400000|2024-04-30 20:20:00|4.64|2.64|4.64|2.64|4.65|2.65|4.63|2.63|0
1714508700000|2024-04-30 20:25:00|4.63|2.63|4.66|2.66|4.66|2.66|4.63|2.63|0
1714509000000|2024-04-30 20:30:00|4.67|2.67|4.65|2.65|4.67|2.67|4.64|2.64|0
1714509300000|2024-04-30 20:35:00|4.66|2.66|4.65|2.65|4.66|2.66|4.64|2.64|0
1714509600000|2024-04-30 20:40:00|4.64|2.64|4.64|2.64|4.65|2.65|4.64|2.64|0
1714509900000|2024-04-30 20:45:00|4.65|2.65|4.65|2.65|4.66|2.66|4.64|2.64|0
1714510500000|2024-04-30 20:55:00|4.64|2.64|4.66|2.66|4.66|2.66|4.64|2.64|0
1714510800000|2024-04-30 21:00:00|4.65|2.65|4.66|2.66|4.66|2.66|4.65|2.65|0
1714511100000|2024-04-30 21:05:00|4.65|2.65|4.66|2.66|4.66|2.66|4.65|2.65|0
1714511400000|2024-04-30 21:10:00|4.67|2.67|4.66|2.66|4.67|2.67|4.66|2.66|0
1714513200000|2024-04-30 21:40:00|4.67|2.67|4.67|2.67|4.67|2.67|4.66|2.66|0
1714513500000|2024-04-30 21:45:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1714513800000|2024-04-30 21:50:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1714514100000|2024-04-30 21:55:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1714514400000|2024-04-30 22:00:00|4.67|2.67|4.65|2.65|4.68|2.68|4.64|2.64|0
1714514700000|2024-04-30 22:05:00|4.66|2.66|4.67|2.67|4.67|2.67|4.65|2.65|0
1714515000000|2024-04-30 22:10:00|4.66|2.66|4.66|2.66|4.68|2.68|4.66|2.66|0
1714515300000|2024-04-30 22:15:00|4.67|2.67|4.66|2.66|4.67|2.67|4.66|2.66|0
1714515600000|2024-04-30 22:20:00|4.67|2.67|4.66|2.66|4.67|2.67|4.66|2.66|0
1714515900000|2024-04-30 22:25:00|4.65|2.65|4.67|2.67|4.67|2.67|4.65|2.65|0
1714516200000|2024-04-30 22:30:00|4.66|2.66|4.65|2.65|4.66|2.66|4.65|2.65|0
1714516500000|2024-04-30 22:35:00|4.64|2.64|4.65|2.65|4.65|2.65|4.64|2.64|0
1714516800000|2024-04-30 22:40:00|4.64|2.64|4.65|2.65|4.65|2.65|4.64|2.64|0
1714518000000|2024-04-30 23:00:00|4.66|2.66|4.65|2.65|4.66|2.66|4.65|2.65|0
1714518300000|2024-04-30 23:05:00|4.64|2.64|4.63|2.63|4.64|2.64|4.63|2.63|0
1714518600000|2024-04-30 23:10:00|4.64|2.64|4.63|2.63|4.64|2.64|4.63|2.63|0
1714518900000|2024-04-30 23:15:00|4.64|2.64|4.64|2.64|4.64|2.64|4.63|2.63|0
1714519200000|2024-04-30 23:20:00|4.65|2.65|4.64|2.64|4.65|2.65|4.64|2.64|0
1714519500000|2024-04-30 23:25:00|4.65|2.65|4.65|2.65|4.65|2.65|4.64|2.64|0
1714519800000|2024-04-30 23:30:00|4.66|2.66|4.66|2.66|4.66|2.66|4.65|2.65|0
1714520400000|2024-04-30 23:40:00|4.65|2.65|4.65|2.65|4.66|2.66|4.65|2.65|0
1714520700000|2024-04-30 23:45:00|4.64|2.64|4.64|2.64|4.65|2.65|4.64|2.64|0
1714521000000|2024-04-30 23:50:00|4.65|2.65|4.65|2.65|4.65|2.65|4.65|2.65|0
1714521300000|2024-04-30 23:55:00|4.64|2.64|4.63|2.63|4.64|2.64|4.63|2.63|0
1714521600000|2024-05-01 00:00:00|4.62|2.62|4.62|2.62|4.63|2.63|4.62|2.62|0
1714521900000|2024-05-01 00:05:00|4.63|2.63|4.63|2.63|4.63|2.63|4.63|2.63|0
1714522200000|2024-05-01 00:10:00|4.62|2.62|4.63|2.63|4.63|2.63|4.62|2.62|0
1714522500000|2024-05-01 00:15:00|4.53|2.73|4.54|2.74|4.54|2.74|4.52|2.72|0
1714522800000|2024-05-01 00:20:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1714523100000|2024-05-01 00:25:00|4.54|2.74|4.7|2.9|4.7|2.9|4.53|2.73|0
1714524300000|2024-05-01 00:45:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1714524600000|2024-05-01 00:50:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1714524900000|2024-05-01 00:55:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714525200000|2024-05-01 01:00:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714525500000|2024-05-01 01:05:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714525800000|2024-05-01 01:10:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714526100000|2024-05-01 01:15:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714526700000|2024-05-01 01:25:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1714527000000|2024-05-01 01:30:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1714527300000|2024-05-01 01:35:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1714527900000|2024-05-01 01:45:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1714528200000|2024-05-01 01:50:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1714528500000|2024-05-01 01:55:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1714528800000|2024-05-01 02:00:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1714529100000|2024-05-01 02:05:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1714529400000|2024-05-01 02:10:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1714530600000|2024-05-01 02:30:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1714530900000|2024-05-01 02:35:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1714531500000|2024-05-01 02:45:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1714532400000|2024-05-01 03:00:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1714533000000|2024-05-01 03:10:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1714533300000|2024-05-01 03:15:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1714535400000|2024-05-01 03:50:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1714536300000|2024-05-01 04:05:00|4.64|2.84|4.64|2.84|4.94|3.14|4.51|2.71|0
1714536600000|2024-05-01 04:10:00|4.59|2.79|4.51|2.71|4.64|2.84|4.51|2.71|0
1714538700000|2024-05-01 04:45:00|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1714539000000|2024-05-01 04:50:00|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1714539300000|2024-05-01 04:55:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1714539600000|2024-05-01 05:00:00|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1714539900000|2024-05-01 05:05:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1714540800000|2024-05-01 05:20:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1714541100000|2024-05-01 05:25:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1714541700000|2024-05-01 05:35:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1714542000000|2024-05-01 05:40:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1714543200000|2024-05-01 06:00:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1714543500000|2024-05-01 06:05:00|4.53|2.73|4.53|2.73|4.54|2.74|4.52|2.72|0
1714543800000|2024-05-01 06:10:00|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1714544100000|2024-05-01 06:15:00|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1714544400000|2024-05-01 06:20:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1714544700000|2024-05-01 06:25:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1714545000000|2024-05-01 06:30:00|4.55|2.75|4.54|2.74|4.56|2.76|4.54|2.74|0
1714545300000|2024-05-01 06:35:00|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1714545600000|2024-05-01 06:40:00|4.56|2.76|4.45|2.65|4.56|2.76|4.44|2.64|0
1714545900000|2024-05-01 06:45:00|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1714546200000|2024-05-01 06:50:00|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1714546500000|2024-05-01 06:55:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1714546800000|2024-05-01 07:00:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1714547100000|2024-05-01 07:05:00|4.43|2.63|4.44|2.64|4.45|2.65|4.43|2.63|0
1714548000000|2024-05-01 07:20:00|4.43|2.63|4.43|2.63|4.44|2.64|4.42|2.62|0
1714548300000|2024-05-01 07:25:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1714548600000|2024-05-01 07:30:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1714548900000|2024-05-01 07:35:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1714549200000|2024-05-01 07:40:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1714549500000|2024-05-01 07:45:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1714549800000|2024-05-01 07:50:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1714550100000|2024-05-01 07:55:00|4.47|2.67|4.47|2.67|4.48|2.68|4.46|2.66|0
1714550400000|2024-05-01 08:00:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1714550700000|2024-05-01 08:05:00|4.45|2.65|4.46|2.66|4.46|2.66|4.44|2.64|0
1714551000000|2024-05-01 08:10:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1714551300000|2024-05-01 08:15:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1714551600000|2024-05-01 08:20:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1714551900000|2024-05-01 08:25:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1714552200000|2024-05-01 08:30:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1714552500000|2024-05-01 08:35:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1714552800000|2024-05-01 08:40:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1714553100000|2024-05-01 08:45:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1714553400000|2024-05-01 08:50:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714553700000|2024-05-01 08:55:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1714554000000|2024-05-01 09:00:00|4.46|2.66|4.47|2.67|4.47|2.67|4.45|2.65|0
1714554300000|2024-05-01 09:05:00|4.46|2.66|4.5|2.7|4.51|2.71|4.46|2.66|0
1714554600000|2024-05-01 09:10:00|4.51|2.71|4.5|2.7|4.51|2.71|4.49|2.69|0
1714554900000|2024-05-01 09:15:00|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1714555200000|2024-05-01 09:20:00|4.5|2.7|4.49|2.69|4.5|2.7|4.49|2.69|0
1714555500000|2024-05-01 09:25:00|4.5|2.7|4.5|2.7|4.5|2.7|4.49|2.69|0
1714555800000|2024-05-01 09:30:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1714556100000|2024-05-01 09:35:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1714556700000|2024-05-01 09:45:00|4.39|2.59|4.46|2.66|4.47|2.67|4.39|2.59|0
1714557000000|2024-05-01 09:50:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1714557300000|2024-05-01 09:55:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1714557600000|2024-05-01 10:00:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1714557900000|2024-05-01 10:05:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1714558200000|2024-05-01 10:10:00|4.46|2.66|4.48|2.68|4.48|2.68|4.46|2.66|0
1714558500000|2024-05-01 10:15:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1714558800000|2024-05-01 10:20:00|4.46|2.66|4.48|2.68|4.48|2.68|4.46|2.66|0
1714559100000|2024-05-01 10:25:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1714559400000|2024-05-01 10:30:00|4.49|2.69|4.48|2.68|4.5|2.7|4.48|2.68|0
1714559700000|2024-05-01 10:35:00|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1714560000000|2024-05-01 10:40:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1714560300000|2024-05-01 10:45:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1714560600000|2024-05-01 10:50:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714560900000|2024-05-01 10:55:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1714561200000|2024-05-01 11:00:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1714561500000|2024-05-01 11:05:00|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1714562400000|2024-05-01 11:20:00|4.43|2.63|4.43|2.63|4.44|2.64|4.42|2.62|0
1714562700000|2024-05-01 11:25:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1714563000000|2024-05-01 11:30:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1714563600000|2024-05-01 11:40:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714563900000|2024-05-01 11:45:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714564200000|2024-05-01 11:50:00|4.49|2.69|4.51|2.71|4.51|2.71|4.49|2.69|0
1714564500000|2024-05-01 11:55:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1714564800000|2024-05-01 12:00:00|4.51|2.71|4.49|2.69|4.51|2.71|4.49|2.69|0
1714565100000|2024-05-01 12:05:00|4.5|2.7|4.49|2.69|4.5|2.7|4.49|2.69|0
1714565400000|2024-05-01 12:10:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1714565700000|2024-05-01 12:15:00|4.51|2.71|4.52|2.72|4.52|2.72|4.47|2.67|0
1714566000000|2024-05-01 12:20:00|4.53|2.73|4.53|2.73|4.53|2.73|4.51|2.71|0
1714566300000|2024-05-01 12:25:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1714566600000|2024-05-01 12:30:00|4.51|2.71|4.5|2.7|4.53|2.73|4.47|2.67|0
1714566900000|2024-05-01 12:35:00|4.51|2.71|4.49|2.69|4.51|2.71|4.48|2.68|0
1714567200000|2024-05-01 12:40:00|4.5|2.7|4.49|2.69|4.5|2.7|4.49|2.69|0
1714567500000|2024-05-01 12:45:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1714567800000|2024-05-01 12:50:00|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1714568100000|2024-05-01 12:55:00|4.48|2.68|4.49|2.69|4.5|2.7|4.48|2.68|0
1714568400000|2024-05-01 13:00:00|4.5|2.7|4.49|2.69|4.5|2.7|4.48|2.68|0
1714568700000|2024-05-01 13:05:00|4.5|2.7|4.49|2.69|4.5|2.7|4.48|2.68|0
1714569000000|2024-05-01 13:10:00|4.48|2.68|4.47|2.67|4.49|2.69|4.47|2.67|0
1714569300000|2024-05-01 13:15:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1714569600000|2024-05-01 13:20:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1714569900000|2024-05-01 13:25:00|4.46|2.66|4.47|2.67|4.47|2.67|4.45|2.65|0
1714570200000|2024-05-01 13:30:00|4.48|2.68|4.5|2.7|4.55|2.75|4.45|2.65|0
1714570500000|2024-05-01 13:35:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1714570800000|2024-05-01 13:40:00|4.53|2.73|4.54|2.74|4.55|2.75|4.53|2.73|0
1714571100000|2024-05-01 13:45:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1714571400000|2024-05-01 13:50:00|4.54|2.74|4.56|2.76|4.56|2.76|4.54|2.74|0
1714571700000|2024-05-01 13:55:00|4.47|2.67|4.5|2.7|4.52|2.72|4.47|2.67|0
1714572000000|2024-05-01 14:00:00|4.48|2.68|4.53|2.73|4.53|2.73|4.48|2.68|0
1714572300000|2024-05-01 14:05:00|4.52|2.72|4.52|2.72|4.53|2.73|4.49|2.69|0
1714572600000|2024-05-01 14:10:00|4.51|2.71|4.5|2.7|4.53|2.73|4.5|2.7|0
1714572900000|2024-05-01 14:15:00|4.51|2.71|4.5|2.7|4.52|2.72|4.5|2.7|0
1714573200000|2024-05-01 14:20:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1714573500000|2024-05-01 14:25:00|4.51|2.71|4.5|2.7|4.52|2.72|4.48|2.68|0
1714573800000|2024-05-01 14:30:00|4.49|2.69|4.49|2.69|4.51|2.71|4.48|2.68|0
1714574100000|2024-05-01 14:35:00|4.48|2.68|4.48|2.68|4.49|2.69|4.47|2.67|0
1714574400000|2024-05-01 14:40:00|4.49|2.69|4.45|2.65|4.5|2.7|4.45|2.65|0
1714574700000|2024-05-01 14:45:00|4.44|2.64|4.45|2.65|4.49|2.69|4.44|2.64|0
1714575000000|2024-05-01 14:50:00|4.46|2.66|4.45|2.65|4.46|2.66|4.44|2.64|0
1714575300000|2024-05-01 14:55:00|4.44|2.64|4.44|2.64|4.45|2.65|4.43|2.63|0
1714575600000|2024-05-01 15:00:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1714575900000|2024-05-01 15:05:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1714576200000|2024-05-01 15:10:00|4.48|2.68|4.48|2.68|4.49|2.69|4.47|2.67|0
1714576500000|2024-05-01 15:15:00|4.49|2.69|4.51|2.71|4.51|2.71|4.48|2.68|0
1714576800000|2024-05-01 15:20:00|4.5|2.7|4.47|2.67|4.51|2.71|4.44|2.64|0
1714577100000|2024-05-01 15:25:00|4.48|2.68|4.46|2.66|4.48|2.68|4.46|2.66|0
1714577400000|2024-05-01 15:30:00|4.47|2.67|4.46|2.66|4.47|2.67|4.45|2.65|0
1714577700000|2024-05-01 15:35:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1714578000000|2024-05-01 15:40:00|4.44|2.64|4.43|2.63|4.45|2.65|4.43|2.63|0
1714578300000|2024-05-01 15:45:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1714578600000|2024-05-01 15:50:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1714578900000|2024-05-01 15:55:00|4.47|2.67|4.49|2.69|4.49|2.69|4.47|2.67|0
1714579200000|2024-05-01 16:00:00|4.5|2.7|4.48|2.68|4.51|2.71|4.48|2.68|0
1714579500000|2024-05-01 16:05:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1714579800000|2024-05-01 16:10:00|4.47|2.67|4.45|2.65|4.47|2.67|4.45|2.65|0
1714580100000|2024-05-01 16:15:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1714580400000|2024-05-01 16:20:00|4.47|2.67|4.46|2.66|4.47|2.67|4.45|2.65|0
1714580700000|2024-05-01 16:25:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1714581000000|2024-05-01 16:30:00|4.45|2.65|4.46|2.66|4.47|2.67|4.44|2.64|0
1714581300000|2024-05-01 16:35:00|4.47|2.67|4.46|2.66|4.47|2.67|4.45|2.65|0
1714581600000|2024-05-01 16:40:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1714581900000|2024-05-01 16:45:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1714582200000|2024-05-01 16:50:00|4.47|2.67|4.47|2.67|4.49|2.69|4.46|2.66|0
1714582500000|2024-05-01 16:55:00|4.46|2.66|4.48|2.68|4.49|2.69|4.46|2.66|0
1714582800000|2024-05-01 17:00:00|4.47|2.67|4.48|2.68|4.49|2.69|4.47|2.67|0
1714583100000|2024-05-01 17:05:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1714583400000|2024-05-01 17:10:00|4.48|2.68|4.5|2.7|4.5|2.7|4.48|2.68|0
1714583700000|2024-05-01 17:15:00|4.51|2.71|4.5|2.7|4.51|2.71|4.49|2.69|0
1714584000000|2024-05-01 17:20:00|4.49|2.69|4.46|2.66|4.5|2.7|4.46|2.66|0
1714584300000|2024-05-01 17:25:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714584600000|2024-05-01 17:30:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1714584900000|2024-05-01 17:35:00|4.45|2.65|4.46|2.66|4.48|2.68|4.42|2.62|0
1714585200000|2024-05-01 17:40:00|4.45|2.65|4.47|2.67|4.48|2.68|4.45|2.65|0
1714585500000|2024-05-01 17:45:00|4.48|2.68|4.46|2.66|4.48|2.68|4.45|2.65|0
1714585800000|2024-05-01 17:50:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1714586100000|2024-05-01 17:55:00|4.45|2.65|4.46|2.66|4.47|2.67|4.45|2.65|0
1714586400000|2024-05-01 18:00:00|4.44|2.64|4.4|2.6|4.49|2.69|4.4|2.6|0
1714586700000|2024-05-01 18:05:00|4.41|2.61|4.44|2.64|4.45|2.65|4.4|2.6|0
1714587000000|2024-05-01 18:10:00|4.45|2.65|4.4|2.6|4.47|2.67|4.39|2.59|0
1714587300000|2024-05-01 18:15:00|4.41|2.61|4.39|2.59|4.41|2.61|4.38|2.58|0
1714587600000|2024-05-01 18:20:00|4.4|2.6|4.38|2.58|4.4|2.6|4.38|2.58|0
1714587900000|2024-05-01 18:25:00|4.39|2.59|4.31|2.51|4.39|2.59|4.31|2.51|0
1714588200000|2024-05-01 18:30:00|4.32|2.52|4.4|2.6|4.46|2.66|4.3|2.5|0
1714588500000|2024-05-01 18:35:00|4.41|2.61|4.35|2.55|4.51|2.71|4.34|2.54|0
1714588800000|2024-05-01 18:40:00|4.36|2.56|4.32|2.52|4.48|2.68|4.3|2.5|0
1714589100000|2024-05-01 18:45:00|4.31|2.51|4.45|2.65|4.52|2.72|4.31|2.51|0
1714589400000|2024-05-01 18:50:00|4.44|2.64|4.41|2.61|4.45|2.65|4.4|2.6|0
1714589700000|2024-05-01 18:55:00|4.42|2.62|4.37|2.57|4.44|2.64|4.36|2.56|0
1714590000000|2024-05-01 19:00:00|4.36|2.56|4.41|2.61|4.42|2.62|4.32|2.52|0
1714590300000|2024-05-01 19:05:00|4.42|2.62|4.38|2.58|4.43|2.63|4.36|2.56|0
1714590600000|2024-05-01 19:10:00|4.37|2.57|4.38|2.58|4.41|2.61|4.36|2.56|0
1714590900000|2024-05-01 19:15:00|4.37|2.57|4.4|2.6|4.4|2.6|4.36|2.56|0
1714591200000|2024-05-01 19:20:00|4.41|2.61|4.39|2.59|4.47|2.67|4.39|2.59|0
1714591500000|2024-05-01 19:25:00|4.4|2.6|4.42|2.62|4.43|2.63|4.37|2.57|0
1714591800000|2024-05-01 19:30:00|4.44|2.64|4.41|2.61|4.53|2.73|4.32|2.52|0
1714592100000|2024-05-01 19:35:00|4.4|2.6|4.4|2.6|4.45|2.65|4.31|2.51|0
1714592400000|2024-05-01 19:40:00|4.41|2.61|4.34|2.54|4.42|2.62|4.33|2.53|0
1714592700000|2024-05-01 19:45:00|4.35|2.55|4.32|2.52|4.36|2.56|4.29|2.49|0
1714593000000|2024-05-01 19:50:00|4.34|2.54|4.33|2.53|4.44|2.64|4.29|2.49|0
1714593300000|2024-05-01 19:55:00|4.31|2.51|4.37|2.57|4.37|2.57|4.31|2.51|0
1714593600000|2024-05-01 20:00:00|4.35|2.55|4.33|2.53|4.37|2.57|4.33|2.53|0
1714593900000|2024-05-01 20:05:00|4.32|2.52|4.33|2.53|4.34|2.54|4.32|2.52|0
1714594200000|2024-05-01 20:10:00|4.48|2.68|4.48|2.68|4.49|2.69|4.48|2.68|0
1714594500000|2024-05-01 20:15:00|4.58|2.58|4.58|2.58|4.6|2.6|4.58|2.58|0
1714594800000|2024-05-01 20:20:00|4.59|2.59|4.26|2.26|4.67|2.67|4.26|2.26|0
1714595100000|2024-05-01 20:25:00|4.27|2.27|4.27|2.27|4.27|2.27|4.26|2.26|0
1714595400000|2024-05-01 20:30:00|4.28|2.28|4.28|2.28|4.28|2.28|4.27|2.27|0
1714595700000|2024-05-01 20:35:00|4.27|2.27|4.28|2.28|4.28|2.28|4.27|2.27|0
1714596000000|2024-05-01 20:40:00|4.27|2.27|4.27|2.27|4.28|2.28|4.27|2.27|0
1714596300000|2024-05-01 20:45:00|4.26|2.26|4.26|2.26|4.27|2.27|4.25|2.25|0
1714596600000|2024-05-01 20:50:00|4.25|2.25|4.25|2.25|4.26|2.26|4.25|2.25|0
1714596900000|2024-05-01 20:55:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1714598400000|2024-05-01 21:20:00|4.24|2.24|4.24|2.24|4.25|2.25|4.24|2.24|0
1714600500000|2024-05-01 21:55:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1714600800000|2024-05-01 22:00:00|4.22|2.22|4.22|2.22|4.23|2.23|4.22|2.22|0
1714601100000|2024-05-01 22:05:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1714601400000|2024-05-01 22:10:00|4.23|2.23|4.21|2.21|4.23|2.23|4.21|2.21|0
1714601700000|2024-05-01 22:15:00|4.22|2.22|4.22|2.22|4.22|2.22|4.21|2.21|0
1714602000000|2024-05-01 22:20:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1714602300000|2024-05-01 22:25:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1714602600000|2024-05-01 22:30:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1714602900000|2024-05-01 22:35:00|4.23|2.23|4.21|2.21|4.23|2.23|4.21|2.21|0
1714603200000|2024-05-01 22:40:00|4.22|2.22|4.21|2.21|4.22|2.22|4.21|2.21|0
1714603500000|2024-05-01 22:45:00|4.22|2.22|4.21|2.21|4.22|2.22|4.21|2.21|0
1714603800000|2024-05-01 22:50:00|4.22|2.22|4.21|2.21|4.22|2.22|4.21|2.21|0
1714606200000|2024-05-01 23:30:00|4.2|2.2|4.2|2.2|4.2|2.2|4.19|2.19|0
1714606800000|2024-05-01 23:40:00|4.19|2.19|4.19|2.19|4.19|2.19|4.19|2.19|0
1714607100000|2024-05-01 23:45:00|4.18|2.18|4.18|2.18|4.19|2.19|4.18|2.18|0
1714607700000|2024-05-01 23:55:00|4.17|2.17|4.18|2.18|4.18|2.18|4.17|2.17|0
1714608000000|2024-05-02 00:00:00|4.17|2.17|4.17|2.17|4.18|2.18|4.17|2.17|0
1714608600000|2024-05-02 00:10:00|4.18|2.18|4.18|2.18|4.18|2.18|4.17|2.17|0
1714608900000|2024-05-02 00:15:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714609200000|2024-05-02 00:20:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714609500000|2024-05-02 00:25:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714609800000|2024-05-02 00:30:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714610100000|2024-05-02 00:35:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1714610400000|2024-05-02 00:40:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1714610700000|2024-05-02 00:45:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1714611000000|2024-05-02 00:50:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1714611300000|2024-05-02 00:55:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1714611600000|2024-05-02 01:00:00|4.07|2.27|4.05|2.25|4.07|2.27|4.05|2.25|0
1714611900000|2024-05-02 01:05:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1714612200000|2024-05-02 01:10:00|4.06|2.26|4.09|2.29|4.09|2.29|4.05|2.25|0
1714612500000|2024-05-02 01:15:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714613100000|2024-05-02 01:25:00|4.09|2.29|4.09|2.29|4.09|2.29|4.09|2.29|0
1714613400000|2024-05-02 01:30:00|4.1|2.3|4.1|2.3|4.1|2.3|4.1|2.3|0
1714613700000|2024-05-02 01:35:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1714614000000|2024-05-02 01:40:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1714614300000|2024-05-02 01:45:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1714614600000|2024-05-02 01:50:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1714614900000|2024-05-02 01:55:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1714615200000|2024-05-02 02:00:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1714615500000|2024-05-02 02:05:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714615800000|2024-05-02 02:10:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714616100000|2024-05-02 02:15:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714616400000|2024-05-02 02:20:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714616700000|2024-05-02 02:25:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714617000000|2024-05-02 02:30:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714617300000|2024-05-02 02:35:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1714617600000|2024-05-02 02:40:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1714617900000|2024-05-02 02:45:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1714620300000|2024-05-02 03:25:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714620600000|2024-05-02 03:30:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714620900000|2024-05-02 03:35:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714621800000|2024-05-02 03:50:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714622100000|2024-05-02 03:55:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714622700000|2024-05-02 04:05:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714623000000|2024-05-02 04:10:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714624800000|2024-05-02 04:40:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714625100000|2024-05-02 04:45:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714625700000|2024-05-02 04:55:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714626300000|2024-05-02 05:05:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714626600000|2024-05-02 05:10:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1714627200000|2024-05-02 05:20:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714627500000|2024-05-02 05:25:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714627800000|2024-05-02 05:30:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714628100000|2024-05-02 05:35:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714628400000|2024-05-02 05:40:00|4.07|2.27|4.06|2.26|4.08|2.28|4.06|2.26|0
1714628700000|2024-05-02 05:45:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1714629600000|2024-05-02 06:00:00|4.08|2.28|4.07|2.27|4.09|2.29|4.07|2.27|0
1714629900000|2024-05-02 06:05:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1714630200000|2024-05-02 06:10:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714630500000|2024-05-02 06:15:00|4.08|2.28|4.06|2.26|4.08|2.28|4.06|2.26|0
1714630800000|2024-05-02 06:20:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1714631100000|2024-05-02 06:25:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714631400000|2024-05-02 06:30:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714631700000|2024-05-02 06:35:00|4.06|2.26|4.08|2.28|4.08|2.28|4.06|2.26|0
1714632000000|2024-05-02 06:40:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714632600000|2024-05-02 06:50:00|4.09|2.29|4.09|2.29|4.09|2.29|4.09|2.29|0
1714632900000|2024-05-02 06:55:00|4.08|2.28|4.14|2.34|4.17|2.37|4.08|2.28|0
1714633200000|2024-05-02 07:00:00|4.15|2.35|4.13|2.33|4.15|2.35|4.13|2.33|0
1714633500000|2024-05-02 07:05:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1714633800000|2024-05-02 07:10:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1714634100000|2024-05-02 07:15:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1714634400000|2024-05-02 07:20:00|4.14|2.34|4.12|2.32|4.14|2.34|4.12|2.32|0
1714634700000|2024-05-02 07:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1714635000000|2024-05-02 07:30:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1714635300000|2024-05-02 07:35:00|4.1|2.3|4.09|2.29|4.15|2.35|4.09|2.29|0
1714635600000|2024-05-02 07:40:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1714635900000|2024-05-02 07:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714636200000|2024-05-02 07:50:00|4.06|2.26|4.08|2.28|4.08|2.28|4.06|2.26|0
1714636500000|2024-05-02 07:55:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714636800000|2024-05-02 08:00:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714637100000|2024-05-02 08:05:00|4.06|2.26|4.06|2.26|4.07|2.27|4.05|2.25|0
1714637700000|2024-05-02 08:15:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1714638000000|2024-05-02 08:20:00|4.07|2.27|4.06|2.26|4.07|2.27|4.05|2.25|0
1714638300000|2024-05-02 08:25:00|4.05|2.25|4.07|2.27|4.07|2.27|4.05|2.25|0
1714638600000|2024-05-02 08:30:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714638900000|2024-05-02 08:35:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714639500000|2024-05-02 08:45:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714639800000|2024-05-02 08:50:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1714640100000|2024-05-02 08:55:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1714640400000|2024-05-02 09:00:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1714640700000|2024-05-02 09:05:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1714641000000|2024-05-02 09:10:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1714641300000|2024-05-02 09:15:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1714642200000|2024-05-02 09:30:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714642500000|2024-05-02 09:35:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1714642800000|2024-05-02 09:40:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1714643100000|2024-05-02 09:45:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1714643400000|2024-05-02 09:50:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714643700000|2024-05-02 09:55:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1714644000000|2024-05-02 10:00:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1714644300000|2024-05-02 10:05:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1714644600000|2024-05-02 10:10:00|4.06|2.26|4.07|2.27|4.07|2.27|4.05|2.25|0
1714645200000|2024-05-02 10:20:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1714645500000|2024-05-02 10:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1714645800000|2024-05-02 10:30:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1714646100000|2024-05-02 10:35:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1714646400000|2024-05-02 10:40:00|4.07|2.27|4.05|2.25|4.07|2.27|4.05|2.25|0
1714646700000|2024-05-02 10:45:00|4.04|2.24|4.05|2.25|4.05|2.25|4.04|2.24|0
1714647000000|2024-05-02 10:50:00|4.04|2.24|4.04|2.24|4.04|2.24|4.04|2.24|0
1714647300000|2024-05-02 10:55:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1714647600000|2024-05-02 11:00:00|4.04|2.24|4.05|2.25|4.05|2.25|4.04|2.24|0
1714647900000|2024-05-02 11:05:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1714648200000|2024-05-02 11:10:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1714648500000|2024-05-02 11:15:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1714648800000|2024-05-02 11:20:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1714649100000|2024-05-02 11:25:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1714649400000|2024-05-02 11:30:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1714649700000|2024-05-02 11:35:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1714650000000|2024-05-02 11:40:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1714650300000|2024-05-02 11:45:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1714650600000|2024-05-02 11:50:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1714650900000|2024-05-02 11:55:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1714651200000|2024-05-02 12:00:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1714651500000|2024-05-02 12:05:00|4.05|2.25|4.04|2.24|4.06|2.26|4.04|2.24|0
1714651800000|2024-05-02 12:10:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1714652100000|2024-05-02 12:15:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1714652400000|2024-05-02 12:20:00|4.04|2.24|4.05|2.25|4.05|2.25|4.04|2.24|0
1714652700000|2024-05-02 12:25:00|4.04|2.24|4.05|2.25|4.05|2.25|4.04|2.24|0
1714653000000|2024-05-02 12:30:00|4.08|2.28|4.13|2.33|4.14|2.34|4.04|2.24|0
1714653300000|2024-05-02 12:35:00|4.12|2.32|4.11|2.31|4.13|2.33|4.1|2.3|0
1714653600000|2024-05-02 12:40:00|4.12|2.32|4.09|2.29|4.12|2.32|4.08|2.28|0
1714653900000|2024-05-02 12:45:00|4.08|2.28|4.09|2.29|4.1|2.3|4.08|2.28|0
1714654200000|2024-05-02 12:50:00|4.1|2.3|4.12|2.32|4.12|2.32|4.09|2.29|0
1714654500000|2024-05-02 12:55:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1714654800000|2024-05-02 13:00:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1714655100000|2024-05-02 13:05:00|4.12|2.32|4.14|2.34|4.15|2.35|4.12|2.32|0
1714655400000|2024-05-02 13:10:00|4.13|2.33|4.14|2.34|4.15|2.35|4.13|2.33|0
1714655700000|2024-05-02 13:15:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1714656000000|2024-05-02 13:20:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1714656300000|2024-05-02 13:25:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1714656600000|2024-05-02 13:30:00|4.09|2.29|4.16|2.36|4.16|2.36|4.08|2.28|0
1714656900000|2024-05-02 13:35:00|4.17|2.37|4.19|2.39|4.2|2.4|4.16|2.36|0
1714657200000|2024-05-02 13:40:00|4.2|2.4|4.13|2.33|4.2|2.4|4.07|2.27|0
1714657500000|2024-05-02 13:45:00|4.12|2.32|4.17|2.37|4.17|2.37|4.12|2.32|0
1714657800000|2024-05-02 13:50:00|4.16|2.36|4.15|2.35|4.17|2.37|4.15|2.35|0
1714658100000|2024-05-02 13:55:00|4.14|2.34|4.16|2.36|4.16|2.36|4.14|2.34|0
1714658400000|2024-05-02 14:00:00|4.17|2.37|4.07|2.27|4.23|2.43|4.07|2.27|0
1714658700000|2024-05-02 14:05:00|4.1|2.3|4.18|2.38|4.19|2.39|4.09|2.29|0
1714659000000|2024-05-02 14:10:00|4.17|2.37|4.07|2.27|4.18|2.38|4.02|2.22|0
1714659300000|2024-05-02 14:15:00|4.06|2.26|4.05|2.25|4.07|2.27|4.04|2.24|0
1714659600000|2024-05-02 14:20:00|4.06|2.26|4.01|2.21|4.07|2.27|4.01|2.21|0
1714659900000|2024-05-02 14:25:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1714660200000|2024-05-02 14:30:00|4|2.2|4.04|2.24|4.07|2.27|3.98|2.18|0
1714660500000|2024-05-02 14:35:00|4.05|2.25|4.06|2.26|4.08|2.28|4.05|2.25|0
1714660800000|2024-05-02 14:40:00|4.05|2.25|4.1|2.3|4.12|2.32|4.05|2.25|0
1714661100000|2024-05-02 14:45:00|4.11|2.31|4.02|2.22|4.12|2.32|4.02|2.22|0
1714661400000|2024-05-02 14:50:00|4.03|2.23|4.03|2.23|4.04|2.24|4.02|2.22|0
1714661700000|2024-05-02 14:55:00|4.02|2.22|3.99|2.19|4.03|2.23|3.99|2.19|0
1714662000000|2024-05-02 15:00:00|4|2.2|4.07|2.27|4.08|2.28|3.98|2.18|0
1714662300000|2024-05-02 15:05:00|4.08|2.28|4.04|2.24|4.08|2.28|4.04|2.24|0
1714662600000|2024-05-02 15:10:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1714662900000|2024-05-02 15:15:00|4.04|2.24|4.06|2.26|4.06|2.26|4.04|2.24|0
1714663200000|2024-05-02 15:20:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1714663500000|2024-05-02 15:25:00|3.89|2.09|4|2.2|4|2.2|3.89|2.09|0
1714663800000|2024-05-02 15:30:00|3.99|2.19|4.01|2.21|4.03|2.23|3.99|2.19|0
1714664100000|2024-05-02 15:35:00|4.02|2.22|4.01|2.21|4.02|2.22|4|2.2|0
1714664400000|2024-05-02 15:40:00|4|2.2|3.99|2.19|4.01|2.21|3.98|2.18|0
1714664700000|2024-05-02 15:45:00|4|2.2|3.99|2.19|4|2.2|3.98|2.18|0
1714665000000|2024-05-02 15:50:00|3.98|2.18|3.97|2.17|3.99|2.19|3.96|2.16|0
1714665300000|2024-05-02 15:55:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1714665600000|2024-05-02 16:00:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1714665900000|2024-05-02 16:05:00|3.98|2.18|3.99|2.19|3.99|2.19|3.97|2.17|0
1714666200000|2024-05-02 16:10:00|4|2.2|4.01|2.21|4.01|2.21|3.99|2.19|0
1714666500000|2024-05-02 16:15:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1714666800000|2024-05-02 16:20:00|4|2.2|3.99|2.19|4.01|2.21|3.99|2.19|0
1714667100000|2024-05-02 16:25:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1714667400000|2024-05-02 16:30:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1714667700000|2024-05-02 16:35:00|4.02|2.22|4|2.2|4.04|2.24|4|2.2|0
1714668000000|2024-05-02 16:40:00|3.99|2.19|3.99|2.19|4|2.2|3.98|2.18|0
1714668300000|2024-05-02 16:45:00|4|2.2|3.99|2.19|4|2.2|3.98|2.18|0
1714668600000|2024-05-02 16:50:00|3.98|2.18|3.99|2.19|4|2.2|3.98|2.18|0
1714668900000|2024-05-02 16:55:00|4|2.2|3.99|2.19|4.01|2.21|3.99|2.19|0
1714669200000|2024-05-02 17:00:00|3.98|2.18|3.98|2.18|3.98|2.18|3.97|2.17|0
1714669500000|2024-05-02 17:05:00|3.97|2.17|3.96|2.16|3.98|2.18|3.95|2.15|0
1714669800000|2024-05-02 17:10:00|3.95|2.15|3.93|2.13|3.96|2.16|3.92|2.12|0
1714670100000|2024-05-02 17:15:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1714670400000|2024-05-02 17:20:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1714670700000|2024-05-02 17:25:00|4|2.2|3.98|2.18|4|2.2|3.97|2.17|0
1714671000000|2024-05-02 17:30:00|3.97|2.17|3.99|2.19|4|2.2|3.96|2.16|0
1714671300000|2024-05-02 17:35:00|4|2.2|3.99|2.19|4.01|2.21|3.99|2.19|0
1714671600000|2024-05-02 17:40:00|4|2.2|3.99|2.19|4|2.2|3.98|2.18|0
1714671900000|2024-05-02 17:45:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1714672200000|2024-05-02 17:50:00|3.98|2.18|4|2.2|4|2.2|3.98|2.18|0
1714672500000|2024-05-02 17:55:00|3.99|2.19|3.99|2.19|3.99|2.19|3.98|2.18|0
1714672800000|2024-05-02 18:00:00|3.98|2.18|3.97|2.17|3.99|2.19|3.97|2.17|0
1714673100000|2024-05-02 18:05:00|3.98|2.18|3.95|2.15|3.98|2.18|3.95|2.15|0
1714673400000|2024-05-02 18:10:00|3.96|2.16|3.96|2.16|3.97|2.17|3.94|2.14|0
1714673700000|2024-05-02 18:15:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1714674000000|2024-05-02 18:20:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1714674300000|2024-05-02 18:25:00|3.96|2.16|3.95|2.15|3.97|2.17|3.95|2.15|0
1714674600000|2024-05-02 18:30:00|3.96|2.16|3.94|2.14|3.96|2.16|3.93|2.13|0
1714674900000|2024-05-02 18:35:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1714675200000|2024-05-02 18:40:00|3.93|2.13|3.94|2.14|3.95|2.15|3.93|2.13|0
1714675500000|2024-05-02 18:45:00|3.95|2.15|3.98|2.18|4.04|2.24|3.92|2.12|0
1714675800000|2024-05-02 18:50:00|3.97|2.17|3.98|2.18|3.98|2.18|3.96|2.16|0
1714676100000|2024-05-02 18:55:00|3.97|2.17|3.97|2.17|3.98|2.18|3.96|2.16|0
1714676400000|2024-05-02 19:00:00|3.98|2.18|3.98|2.18|4|2.2|3.98|2.18|0
1714676700000|2024-05-02 19:05:00|3.97|2.17|3.95|2.15|3.98|2.18|3.95|2.15|0
1714677000000|2024-05-02 19:10:00|3.96|2.16|3.98|2.18|3.99|2.19|3.95|2.15|0
1714677300000|2024-05-02 19:15:00|3.97|2.17|3.98|2.18|3.99|2.19|3.97|2.17|0
1714677600000|2024-05-02 19:20:00|3.99|2.19|3.96|2.16|3.99|2.19|3.96|2.16|0
1714677900000|2024-05-02 19:25:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1714678200000|2024-05-02 19:30:00|3.98|2.18|4|2.2|4|2.2|3.97|2.17|0
1714678500000|2024-05-02 19:35:00|4.01|2.21|4.01|2.21|4.03|2.23|4|2.2|0
1714678800000|2024-05-02 19:40:00|4.02|2.22|4.03|2.23|4.03|2.23|4.01|2.21|0
1714679100000|2024-05-02 19:45:00|4.04|2.24|4.02|2.22|4.04|2.24|4.01|2.21|0
1714679400000|2024-05-02 19:50:00|4.03|2.23|4.03|2.23|4.03|2.23|4.01|2.21|0
1714679700000|2024-05-02 19:55:00|4.02|2.22|3.98|2.18|4.03|2.23|3.98|2.18|0
1714680000000|2024-05-02 20:00:00|3.99|2.19|3.97|2.17|4|2.2|3.96|2.16|0
1714680300000|2024-05-02 20:05:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1714680600000|2024-05-02 20:10:00|3.99|2.19|3.99|2.19|3.99|2.19|3.98|2.18|0
1714680900000|2024-05-02 20:15:00|4.08|2.08|4.1|2.1|4.1|2.1|4.08|2.08|0
1714681200000|2024-05-02 20:20:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1714681500000|2024-05-02 20:25:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1714681800000|2024-05-02 20:30:00|4.06|2.06|4.03|2.03|4.06|2.06|4.01|2.01|0
1714682100000|2024-05-02 20:35:00|4.04|2.04|4.03|2.03|4.04|2.04|4.02|2.02|0
1714682400000|2024-05-02 20:40:00|4.02|2.02|3.99|1.99|4.03|2.03|3.99|1.99|0
1714682700000|2024-05-02 20:45:00|3.98|1.98|4|2|4|2|3.98|1.98|0
1714683000000|2024-05-02 20:50:00|3.99|1.99|4|2|4|2|3.99|1.99|0
1714683300000|2024-05-02 20:55:00|3.99|1.99|3.99|1.99|4|2|3.99|1.99|0
1714683600000|2024-05-02 21:00:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1714683900000|2024-05-02 21:05:00|4|2|4|2|4|2|3.99|1.99|0
1714684200000|2024-05-02 21:10:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1714684500000|2024-05-02 21:15:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1714684800000|2024-05-02 21:20:00|4|2|4|2|4.01|2.01|4|2|0
1714685700000|2024-05-02 21:35:00|4.03|2.03|4.01|2.01|4.03|2.03|4.01|2.01|0
1714686000000|2024-05-02 21:40:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714686300000|2024-05-02 21:45:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714686600000|2024-05-02 21:50:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1714686900000|2024-05-02 21:55:00|4|2|4|2|4.01|2.01|4|2|0
1714687200000|2024-05-02 22:00:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1714687500000|2024-05-02 22:05:00|4|2|4.01|2.01|4.02|2.02|4|2|0
1714687800000|2024-05-02 22:10:00|4|2|4|2|4.01|2.01|4|2|0
1714688100000|2024-05-02 22:15:00|3.99|1.99|3.99|1.99|3.99|1.99|3.96|1.96|0
1714688400000|2024-05-02 22:20:00|3.98|1.98|4|2|4|2|3.98|1.98|0
1714688700000|2024-05-02 22:25:00|3.99|1.99|4|2|4|2|3.99|1.99|0
1714689000000|2024-05-02 22:30:00|4.01|2.01|4.01|2.01|4.02|2.02|4|2|0
1714689300000|2024-05-02 22:35:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714689900000|2024-05-02 22:45:00|4.02|2.02|4.02|2.02|4.02|2.02|4.01|2.01|0
1714690200000|2024-05-02 22:50:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1714690800000|2024-05-02 23:00:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714691100000|2024-05-02 23:05:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714691400000|2024-05-02 23:10:00|4.02|2.02|4|2|4.02|2.02|4|2|0
1714691700000|2024-05-02 23:15:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1714692000000|2024-05-02 23:20:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714693800000|2024-05-02 23:50:00|4|2|4|2|4|2|4|2|0
1714694400000|2024-05-03 00:00:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1714694700000|2024-05-03 00:05:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1714695300000|2024-05-03 00:15:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1714695600000|2024-05-03 00:20:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1714696200000|2024-05-03 00:30:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1714696500000|2024-05-03 00:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1714696800000|2024-05-03 00:40:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1714697100000|2024-05-03 00:45:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1714699200000|2024-05-03 01:20:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714699500000|2024-05-03 01:25:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1714699800000|2024-05-03 01:30:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714700400000|2024-05-03 01:40:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1714700700000|2024-05-03 01:45:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714701300000|2024-05-03 01:55:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1714701600000|2024-05-03 02:00:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1714701900000|2024-05-03 02:05:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1714702800000|2024-05-03 02:20:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1714703400000|2024-05-03 02:30:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1714703700000|2024-05-03 02:35:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1714704000000|2024-05-03 02:40:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1714707300000|2024-05-03 03:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1714707900000|2024-05-03 03:45:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1714708500000|2024-05-03 03:55:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1714708800000|2024-05-03 04:00:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1714709700000|2024-05-03 04:15:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1714710000000|2024-05-03 04:20:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1714711200000|2024-05-03 04:40:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1714711800000|2024-05-03 04:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1714712400000|2024-05-03 05:00:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1714712700000|2024-05-03 05:05:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1714713600000|2024-05-03 05:20:00|3.99|2.19|3.96|2.16|3.99|2.19|3.96|2.16|0
1714713900000|2024-05-03 05:25:00|3.97|2.17|3.97|2.17|3.97|2.17|3.97|2.17|0
1714714200000|2024-05-03 05:30:00|3.96|2.16|3.96|2.16|3.96|2.16|3.96|2.16|0
1714714500000|2024-05-03 05:35:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1714714800000|2024-05-03 05:40:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1714715400000|2024-05-03 05:50:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1714715700000|2024-05-03 05:55:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1714716000000|2024-05-03 06:00:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1714716300000|2024-05-03 06:05:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1714716600000|2024-05-03 06:10:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1714716900000|2024-05-03 06:15:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1714717200000|2024-05-03 06:20:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1714717500000|2024-05-03 06:25:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1714718100000|2024-05-03 06:35:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1714718700000|2024-05-03 06:45:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1714719000000|2024-05-03 06:50:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1714719300000|2024-05-03 06:55:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1714719900000|2024-05-03 07:05:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1714720200000|2024-05-03 07:10:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1714720500000|2024-05-03 07:15:00|3.96|2.16|3.98|2.18|3.98|2.18|3.96|2.16|0
1714720800000|2024-05-03 07:20:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1714721100000|2024-05-03 07:25:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1714721400000|2024-05-03 07:30:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1714721700000|2024-05-03 07:35:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1714722000000|2024-05-03 07:40:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1714722300000|2024-05-03 07:45:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1714722600000|2024-05-03 07:50:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1714723200000|2024-05-03 08:00:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1714723800000|2024-05-03 08:10:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1714724100000|2024-05-03 08:15:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1714724700000|2024-05-03 08:25:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1714725000000|2024-05-03 08:30:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1714725300000|2024-05-03 08:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1714725600000|2024-05-03 08:40:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1714725900000|2024-05-03 08:45:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1714726200000|2024-05-03 08:50:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1714726500000|2024-05-03 08:55:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1714727100000|2024-05-03 09:05:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1714727400000|2024-05-03 09:10:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1714727700000|2024-05-03 09:15:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1714728000000|2024-05-03 09:20:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1714728300000|2024-05-03 09:25:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1714728600000|2024-05-03 09:30:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1714728900000|2024-05-03 09:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1714729200000|2024-05-03 09:40:00|3.94|2.14|3.93|2.13|3.96|2.16|3.93|2.13|0
1714729500000|2024-05-03 09:45:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1714729800000|2024-05-03 09:50:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1714730400000|2024-05-03 10:00:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1714730700000|2024-05-03 10:05:00|3.91|2.11|4.01|2.21|4.02|2.22|3.87|2.07|0
1714731300000|2024-05-03 10:15:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1714731600000|2024-05-03 10:20:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1714731900000|2024-05-03 10:25:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1714732200000|2024-05-03 10:30:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1714732500000|2024-05-03 10:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1714733400000|2024-05-03 10:50:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1714733700000|2024-05-03 10:55:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1714734000000|2024-05-03 11:00:00|4.02|2.22|4.03|2.23|4.04|2.24|4.02|2.22|0
1714734600000|2024-05-03 11:10:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1714734900000|2024-05-03 11:15:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1714735500000|2024-05-03 11:25:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1714735800000|2024-05-03 11:30:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1714736700000|2024-05-03 11:45:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1714737000000|2024-05-03 11:50:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1714737300000|2024-05-03 11:55:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1714737600000|2024-05-03 12:00:00|4.02|2.22|4.02|2.22|4.03|2.23|4.01|2.21|0
1714737900000|2024-05-03 12:05:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1714738200000|2024-05-03 12:10:00|4.03|2.23|4.01|2.21|4.03|2.23|4.01|2.21|0
1714738500000|2024-05-03 12:15:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1714738800000|2024-05-03 12:20:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1714739100000|2024-05-03 12:25:00|4.01|2.21|4.01|2.21|4.02|2.22|4|2.2|0
1714739400000|2024-05-03 12:30:00|4.02|2.22|4|2.2|4.1|2.3|3.85|2.05|0
1714739700000|2024-05-03 12:35:00|4.01|2.21|3.99|2.19|4.01|2.21|3.96|2.16|0
1714740000000|2024-05-03 12:40:00|4|2.2|3.84|2.04|4|2.2|3.81|2.01|0
1714740300000|2024-05-03 12:45:00|3.83|2.03|3.85|2.05|3.87|2.07|3.82|2.02|0
1714740600000|2024-05-03 12:50:00|3.84|2.04|3.86|2.06|3.87|2.07|3.84|2.04|0
1714740900000|2024-05-03 12:55:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1714741200000|2024-05-03 13:00:00|3.86|2.06|3.85|2.05|3.86|2.06|3.83|2.03|0
1714741500000|2024-05-03 13:05:00|3.84|2.04|3.86|2.06|3.87|2.07|3.84|2.04|0
1714741800000|2024-05-03 13:10:00|3.87|2.07|3.86|2.06|3.87|2.07|3.85|2.05|0
1714742100000|2024-05-03 13:15:00|3.87|2.07|3.86|2.06|3.88|2.08|3.86|2.06|0
1714742400000|2024-05-03 13:20:00|3.87|2.07|3.87|2.07|3.88|2.08|3.86|2.06|0
1714742700000|2024-05-03 13:25:00|3.86|2.06|3.83|2.03|3.87|2.07|3.83|2.03|0
1714743000000|2024-05-03 13:30:00|3.84|2.04|3.87|2.07|3.87|2.07|3.82|2.02|0
1714743300000|2024-05-03 13:35:00|3.88|2.08|3.87|2.07|3.9|2.1|3.87|2.07|0
1714743600000|2024-05-03 13:40:00|3.86|2.06|3.96|2.16|4.04|2.24|3.83|2.03|0
1714743900000|2024-05-03 13:45:00|3.94|2.14|3.94|2.14|3.96|2.16|3.93|2.13|0
1714744200000|2024-05-03 13:50:00|3.95|2.15|3.93|2.13|3.96|2.16|3.92|2.12|0
1714744500000|2024-05-03 13:55:00|3.92|2.12|3.93|2.13|3.93|2.13|3.91|2.11|0
1714744800000|2024-05-03 14:00:00|3.89|2.09|4.01|2.21|4.02|2.22|3.89|2.09|0
1714745100000|2024-05-03 14:05:00|4|2.2|3.96|2.16|4.01|2.21|3.95|2.15|0
1714745400000|2024-05-03 14:10:00|3.95|2.15|3.98|2.18|4|2.2|3.95|2.15|0
1714745700000|2024-05-03 14:15:00|3.97|2.17|3.99|2.19|4|2.2|3.93|2.13|0
1714746000000|2024-05-03 14:20:00|3.98|2.18|3.99|2.19|4.02|2.22|3.98|2.18|0
1714746300000|2024-05-03 14:25:00|4|2.2|3.95|2.15|4.03|2.23|3.93|2.13|0
1714746600000|2024-05-03 14:30:00|3.94|2.14|3.97|2.17|3.97|2.17|3.92|2.12|0
1714746900000|2024-05-03 14:35:00|3.98|2.18|3.95|2.15|3.99|2.19|3.95|2.15|0
1714747200000|2024-05-03 14:40:00|3.94|2.14|3.92|2.12|3.96|2.16|3.92|2.12|0
1714747500000|2024-05-03 14:45:00|3.91|2.11|3.93|2.13|3.93|2.13|3.91|2.11|0
1714747800000|2024-05-03 14:50:00|3.92|2.12|3.96|2.16|3.97|2.17|3.92|2.12|0
1714748100000|2024-05-03 14:55:00|3.95|2.15|3.97|2.17|3.97|2.17|3.95|2.15|0
1714748400000|2024-05-03 15:00:00|3.96|2.16|3.97|2.17|3.98|2.18|3.96|2.16|0
1714748700000|2024-05-03 15:05:00|3.98|2.18|3.99|2.19|3.99|2.19|3.95|2.15|0
1714749000000|2024-05-03 15:10:00|3.98|2.18|3.98|2.18|4|2.2|3.97|2.17|0
1714749300000|2024-05-03 15:15:00|3.97|2.17|3.96|2.16|3.98|2.18|3.95|2.15|0
1714749600000|2024-05-03 15:20:00|3.97|2.17|3.96|2.16|3.97|2.17|3.94|2.14|0
1714749900000|2024-05-03 15:25:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1714750200000|2024-05-03 15:30:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1714750500000|2024-05-03 15:35:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714750800000|2024-05-03 15:40:00|3.87|2.07|3.89|2.09|3.89|2.09|3.87|2.07|0
1714751100000|2024-05-03 15:45:00|3.88|2.08|3.89|2.09|3.9|2.1|3.87|2.07|0
1714751400000|2024-05-03 15:50:00|3.83|2.03|3.84|2.04|3.84|2.04|3.81|2.01|0
1714751700000|2024-05-03 15:55:00|3.83|2.03|3.85|2.05|3.85|2.05|3.83|2.03|0
1714752000000|2024-05-03 16:00:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1714752300000|2024-05-03 16:05:00|3.83|2.03|3.9|2.1|3.91|2.11|3.83|2.03|0
1714752600000|2024-05-03 16:10:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1714752900000|2024-05-03 16:15:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1714753200000|2024-05-03 16:20:00|3.93|2.13|3.91|2.11|3.93|2.13|3.9|2.1|0
1714753500000|2024-05-03 16:25:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1714753800000|2024-05-03 16:30:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1714754100000|2024-05-03 16:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1714754400000|2024-05-03 16:40:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1714754700000|2024-05-03 16:45:00|3.88|2.08|3.9|2.1|3.9|2.1|3.88|2.08|0
1714755000000|2024-05-03 16:50:00|3.89|2.09|3.91|2.11|3.92|2.12|3.89|2.09|0
1714755300000|2024-05-03 16:55:00|3.92|2.12|3.91|2.11|3.93|2.13|3.91|2.11|0
1714755600000|2024-05-03 17:00:00|3.92|2.12|3.91|2.11|3.92|2.12|3.9|2.1|0
1714755900000|2024-05-03 17:05:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1714756200000|2024-05-03 17:10:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1714756500000|2024-05-03 17:15:00|3.89|2.09|3.89|2.09|3.89|2.09|3.87|2.07|0
1714756800000|2024-05-03 17:20:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1714757100000|2024-05-03 17:25:00|3.9|2.1|3.89|2.09|3.9|2.1|3.88|2.08|0
1714757400000|2024-05-03 17:30:00|3.9|2.1|3.89|2.09|3.91|2.11|3.89|2.09|0
1714757700000|2024-05-03 17:35:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714758000000|2024-05-03 17:40:00|3.87|2.07|3.89|2.09|3.89|2.09|3.87|2.07|0
1714758300000|2024-05-03 17:45:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1714758600000|2024-05-03 17:50:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1714758900000|2024-05-03 17:55:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1714759200000|2024-05-03 18:00:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1714759500000|2024-05-03 18:05:00|3.88|2.08|3.93|2.13|3.94|2.14|3.86|2.06|0
1714759800000|2024-05-03 18:10:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1714760100000|2024-05-03 18:15:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1714760400000|2024-05-03 18:20:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1714760700000|2024-05-03 18:25:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1714761000000|2024-05-03 18:30:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1714761300000|2024-05-03 18:35:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1714761600000|2024-05-03 18:40:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1714761900000|2024-05-03 18:45:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1714762200000|2024-05-03 18:50:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1714762500000|2024-05-03 18:55:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1714762800000|2024-05-03 19:00:00|3.95|2.15|3.93|2.13|3.96|2.16|3.93|2.13|0
1714763100000|2024-05-03 19:05:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1714763400000|2024-05-03 19:10:00|3.88|2.08|3.9|2.1|3.91|2.11|3.88|2.08|0
1714763700000|2024-05-03 19:15:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1714764000000|2024-05-03 19:20:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1714764300000|2024-05-03 19:25:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1714764600000|2024-05-03 19:30:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1714764900000|2024-05-03 19:35:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1714765200000|2024-05-03 19:40:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1714765500000|2024-05-03 19:45:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1714765800000|2024-05-03 19:50:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1714766100000|2024-05-03 19:55:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1714766400000|2024-05-03 20:00:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1714766700000|2024-05-03 20:05:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1714767000000|2024-05-03 20:10:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1714955100000|2024-05-06 00:25:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1714955400000|2024-05-06 00:30:00|4.19|2.39|4.2|2.4|4.2|2.4|4.19|2.39|0
1714955700000|2024-05-06 00:35:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1714956600000|2024-05-06 00:50:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1714956900000|2024-05-06 00:55:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1714957200000|2024-05-06 01:00:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1714958400000|2024-05-06 01:20:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1714958700000|2024-05-06 01:25:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1714959900000|2024-05-06 01:45:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1714960200000|2024-05-06 01:50:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1714960500000|2024-05-06 01:55:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1714960800000|2024-05-06 02:00:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1714961100000|2024-05-06 02:05:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1714961400000|2024-05-06 02:10:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1714961700000|2024-05-06 02:15:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1714962000000|2024-05-06 02:20:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1714962300000|2024-05-06 02:25:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1714962600000|2024-05-06 02:30:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1714962900000|2024-05-06 02:35:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1714966800000|2024-05-06 03:40:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1714967100000|2024-05-06 03:45:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1714967400000|2024-05-06 03:50:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1714967700000|2024-05-06 03:55:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1714968000000|2024-05-06 04:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1714973100000|2024-05-06 05:25:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1714973400000|2024-05-06 05:30:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1714973700000|2024-05-06 05:35:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1714975200000|2024-05-06 06:00:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1714975500000|2024-05-06 06:05:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1714976400000|2024-05-06 06:20:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1714977000000|2024-05-06 06:30:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1714977300000|2024-05-06 06:35:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714977600000|2024-05-06 06:40:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714977900000|2024-05-06 06:45:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1714978500000|2024-05-06 06:55:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1714978800000|2024-05-06 07:00:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1714979100000|2024-05-06 07:05:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1714979400000|2024-05-06 07:10:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714980000000|2024-05-06 07:20:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1714980600000|2024-05-06 07:30:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1714980900000|2024-05-06 07:35:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1714981200000|2024-05-06 07:40:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714981500000|2024-05-06 07:45:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714981800000|2024-05-06 07:50:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1714982400000|2024-05-06 08:00:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1714983000000|2024-05-06 08:10:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1714983300000|2024-05-06 08:15:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1714983600000|2024-05-06 08:20:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1714983900000|2024-05-06 08:25:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1714984200000|2024-05-06 08:30:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1714986000000|2024-05-06 09:00:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1714986300000|2024-05-06 09:05:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1714986600000|2024-05-06 09:10:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1714987500000|2024-05-06 09:25:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1714987800000|2024-05-06 09:30:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1714988100000|2024-05-06 09:35:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1714989600000|2024-05-06 10:00:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1714989900000|2024-05-06 10:05:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1714991400000|2024-05-06 10:30:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1714992000000|2024-05-06 10:40:00|4.1|2.3|4.1|2.3|4.11|2.31|4.1|2.3|0
1714992300000|2024-05-06 10:45:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1714992600000|2024-05-06 10:50:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1714992900000|2024-05-06 10:55:00|4.09|2.29|4.09|2.29|4.1|2.3|4.08|2.28|0
1714993200000|2024-05-06 11:00:00|4.1|2.3|4.1|2.3|4.1|2.3|4.09|2.29|0
1714993500000|2024-05-06 11:05:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1714994400000|2024-05-06 11:20:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1714994700000|2024-05-06 11:25:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1714995000000|2024-05-06 11:30:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1714995300000|2024-05-06 11:35:00|4.09|2.29|4.09|2.29|4.09|2.29|4.09|2.29|0
1714995900000|2024-05-06 11:45:00|4.1|2.3|4.1|2.3|4.1|2.3|4.09|2.29|0
1714996200000|2024-05-06 11:50:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1714996500000|2024-05-06 11:55:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1714996800000|2024-05-06 12:00:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1714997100000|2024-05-06 12:05:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1714997400000|2024-05-06 12:10:00|4.09|2.29|4.09|2.29|4.09|2.29|4.08|2.28|0
1714997700000|2024-05-06 12:15:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1714998000000|2024-05-06 12:20:00|4.07|2.27|4.23|2.43|4.24|2.44|4.07|2.27|0
1714998300000|2024-05-06 12:25:00|4.24|2.44|4.17|2.37|4.24|2.44|4.17|2.37|0
1714998600000|2024-05-06 12:30:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1714998900000|2024-05-06 12:35:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1714999200000|2024-05-06 12:40:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1715000400000|2024-05-06 13:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1715000700000|2024-05-06 13:05:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1715001000000|2024-05-06 13:10:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1715001300000|2024-05-06 13:15:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1715001600000|2024-05-06 13:20:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1715001900000|2024-05-06 13:25:00|4.16|2.36|4.16|2.36|4.17|2.37|4.15|2.35|0
1715002200000|2024-05-06 13:30:00|4.15|2.35|4.16|2.36|4.18|2.38|4.15|2.35|0
1715002500000|2024-05-06 13:35:00|4.17|2.37|4.15|2.35|4.17|2.37|4.14|2.34|0
1715002800000|2024-05-06 13:40:00|4.14|2.34|4.13|2.33|4.15|2.35|4.13|2.33|0
1715003400000|2024-05-06 13:50:00|4.12|2.32|4.13|2.33|4.14|2.34|4.12|2.32|0
1715003700000|2024-05-06 13:55:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1715004000000|2024-05-06 14:00:00|4.12|2.32|4.13|2.33|4.14|2.34|4.12|2.32|0
1715004300000|2024-05-06 14:05:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1715004600000|2024-05-06 14:10:00|4.11|2.31|4.12|2.32|4.13|2.33|4.11|2.31|0
1715004900000|2024-05-06 14:15:00|4.11|2.31|4.13|2.33|4.14|2.34|4.11|2.31|0
1715005200000|2024-05-06 14:20:00|4.14|2.34|4.12|2.32|4.14|2.34|4.12|2.32|0
1715005500000|2024-05-06 14:25:00|4.11|2.31|4.13|2.33|4.13|2.33|4.11|2.31|0
1715005800000|2024-05-06 14:30:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1715006100000|2024-05-06 14:35:00|4.12|2.32|4.16|2.36|4.17|2.37|4.12|2.32|0
1715006400000|2024-05-06 14:40:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1715006700000|2024-05-06 14:45:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1715007000000|2024-05-06 14:50:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1715007300000|2024-05-06 14:55:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1715007600000|2024-05-06 15:00:00|4.18|2.38|4.19|2.39|4.19|2.39|4.17|2.37|0
1715007900000|2024-05-06 15:05:00|4.18|2.38|4.17|2.37|4.19|2.39|4.17|2.37|0
1715008200000|2024-05-06 15:10:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1715008800000|2024-05-06 15:20:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1715009100000|2024-05-06 15:25:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1715009400000|2024-05-06 15:30:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1715009700000|2024-05-06 15:35:00|4.17|2.37|4.12|2.32|4.18|2.38|4.11|2.31|0
1715010000000|2024-05-06 15:40:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1715010300000|2024-05-06 15:45:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1715010600000|2024-05-06 15:50:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1715010900000|2024-05-06 15:55:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1715011200000|2024-05-06 16:00:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1715011500000|2024-05-06 16:05:00|4.12|2.32|4.12|2.32|4.12|2.32|4.11|2.31|0
1715011800000|2024-05-06 16:10:00|4.11|2.31|4.12|2.32|4.12|2.32|4.11|2.31|0
1715012100000|2024-05-06 16:15:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1715012400000|2024-05-06 16:20:00|4.13|2.33|4.13|2.33|4.14|2.34|4.12|2.32|0
1715012700000|2024-05-06 16:25:00|4.12|2.32|4.12|2.32|4.13|2.33|4.11|2.31|0
1715013000000|2024-05-06 16:30:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1715013300000|2024-05-06 16:35:00|4.1|2.3|4.1|2.3|4.11|2.31|4.1|2.3|0
1715013600000|2024-05-06 16:40:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1715013900000|2024-05-06 16:45:00|4.09|2.29|4.1|2.3|4.11|2.31|4.09|2.29|0
1715014200000|2024-05-06 16:50:00|4.11|2.31|4.11|2.31|4.11|2.31|4.1|2.3|0
1715014500000|2024-05-06 16:55:00|4.1|2.3|4.09|2.29|4.11|2.31|4.09|2.29|0
1715014800000|2024-05-06 17:00:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1715015100000|2024-05-06 17:05:00|4.09|2.29|4.1|2.3|4.1|2.3|4.08|2.28|0
1715015400000|2024-05-06 17:10:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1715015700000|2024-05-06 17:15:00|4.09|2.29|4.1|2.3|4.11|2.31|4.09|2.29|0
1715016000000|2024-05-06 17:20:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1715016300000|2024-05-06 17:25:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1715016600000|2024-05-06 17:30:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1715016900000|2024-05-06 17:35:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1715017200000|2024-05-06 17:40:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1715017500000|2024-05-06 17:45:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715017800000|2024-05-06 17:50:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715018100000|2024-05-06 17:55:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1715018400000|2024-05-06 18:00:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1715018700000|2024-05-06 18:05:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1715019000000|2024-05-06 18:10:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1715019300000|2024-05-06 18:15:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715019600000|2024-05-06 18:20:00|4.07|2.27|4.05|2.25|4.07|2.27|4.05|2.25|0
1715019900000|2024-05-06 18:25:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1715020200000|2024-05-06 18:30:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1715020500000|2024-05-06 18:35:00|4.05|2.25|4.15|2.35|4.15|2.35|4.04|2.24|0
1715020800000|2024-05-06 18:40:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1715021100000|2024-05-06 18:45:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1715021400000|2024-05-06 18:50:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1715021700000|2024-05-06 18:55:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1715022000000|2024-05-06 19:00:00|4.15|2.35|4.15|2.35|4.16|2.36|4.14|2.34|0
1715022300000|2024-05-06 19:05:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1715022600000|2024-05-06 19:10:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1715022900000|2024-05-06 19:15:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1715023200000|2024-05-06 19:20:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1715023500000|2024-05-06 19:25:00|4.16|2.36|4.16|2.36|4.16|2.36|4.15|2.35|0
1715023800000|2024-05-06 19:30:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1715024100000|2024-05-06 19:35:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1715024400000|2024-05-06 19:40:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1715024700000|2024-05-06 19:45:00|4.15|2.35|4.13|2.33|4.15|2.35|4.13|2.33|0
1715025000000|2024-05-06 19:50:00|4.14|2.34|4.05|2.25|4.14|2.34|4.05|2.25|0
1715025300000|2024-05-06 19:55:00|4.04|2.24|4.03|2.23|4.05|2.25|4.03|2.23|0
1715025600000|2024-05-06 20:00:00|4.04|2.24|4.06|2.26|4.11|2.31|4.03|2.23|0
1715025900000|2024-05-06 20:05:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1715026500000|2024-05-06 20:15:00|4.16|2.16|4.16|2.16|4.17|2.17|4.16|2.16|0
1715026800000|2024-05-06 20:20:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1715027100000|2024-05-06 20:25:00|4.16|2.16|4.16|2.16|4.16|2.16|4.15|2.15|0
1715027400000|2024-05-06 20:30:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1715027700000|2024-05-06 20:35:00|4.16|2.16|4.16|2.16|4.16|2.16|4.16|2.16|0
1715028000000|2024-05-06 20:40:00|4.15|2.15|4.16|2.16|4.16|2.16|4.15|2.15|0
1715028300000|2024-05-06 20:45:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1715028600000|2024-05-06 20:50:00|4.16|2.16|4.16|2.16|4.16|2.16|4.15|2.15|0
1715028900000|2024-05-06 20:55:00|4.15|2.15|4.16|2.16|4.16|2.16|4.15|2.15|0
1715029200000|2024-05-06 21:00:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1715032800000|2024-05-06 22:00:00|4.16|2.16|4.16|2.16|4.16|2.16|4.16|2.16|0
1715033700000|2024-05-06 22:15:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1715034300000|2024-05-06 22:25:00|4.16|2.16|4.15|2.15|4.16|2.16|4.15|2.15|0
1715034600000|2024-05-06 22:30:00|4.16|2.16|4.15|2.15|4.16|2.16|4.15|2.15|0
1715036100000|2024-05-06 22:55:00|4.14|2.14|4.14|2.14|4.15|2.15|4.14|2.14|0
1715036700000|2024-05-06 23:05:00|4.15|2.15|4.15|2.15|4.15|2.15|4.15|2.15|0
1715040000000|2024-05-07 00:00:00|4.14|2.14|4.15|2.15|4.15|2.15|4.14|2.14|0
1715040300000|2024-05-07 00:05:00|4.14|2.14|4.14|2.14|4.14|2.14|4.14|2.14|0
1715040600000|2024-05-07 00:10:00|4.15|2.15|4.14|2.14|4.15|2.15|4.14|2.14|0
1715040900000|2024-05-07 00:15:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1715041800000|2024-05-07 00:30:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1715042100000|2024-05-07 00:35:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1715043000000|2024-05-07 00:50:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1715043600000|2024-05-07 01:00:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1715045400000|2024-05-07 01:30:00|4.11|2.31|4.1|2.3|4.11|2.31|4.1|2.3|0
1715045700000|2024-05-07 01:35:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1715047500000|2024-05-07 02:05:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1715048700000|2024-05-07 02:25:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1715049000000|2024-05-07 02:30:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1715050200000|2024-05-07 02:50:00|4.09|2.29|4.09|2.29|4.09|2.29|4.09|2.29|0
1715050500000|2024-05-07 02:55:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1715050800000|2024-05-07 03:00:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1715052300000|2024-05-07 03:25:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715052600000|2024-05-07 03:30:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715053500000|2024-05-07 03:45:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715053800000|2024-05-07 03:50:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715054100000|2024-05-07 03:55:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1715055600000|2024-05-07 04:20:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1715056200000|2024-05-07 04:30:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715056500000|2024-05-07 04:35:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1715056800000|2024-05-07 04:40:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715057100000|2024-05-07 04:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715057400000|2024-05-07 04:50:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715057700000|2024-05-07 04:55:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715058000000|2024-05-07 05:00:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1715058300000|2024-05-07 05:05:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715058600000|2024-05-07 05:10:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715059200000|2024-05-07 05:20:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715059800000|2024-05-07 05:30:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1715060100000|2024-05-07 05:35:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1715060400000|2024-05-07 05:40:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715060700000|2024-05-07 05:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715061000000|2024-05-07 05:50:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1715061300000|2024-05-07 05:55:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715061600000|2024-05-07 06:00:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1715063100000|2024-05-07 06:25:00|4.09|2.29|4.09|2.29|4.09|2.29|4.09|2.29|0
1715064600000|2024-05-07 06:50:00|4.08|2.28|4.08|2.28|4.08|2.28|4.08|2.28|0
1715065200000|2024-05-07 07:00:00|4.09|2.29|4.04|2.24|4.09|2.29|4.04|2.24|0
1715065500000|2024-05-07 07:05:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715065800000|2024-05-07 07:10:00|4.04|2.24|4.04|2.24|4.04|2.24|4.04|2.24|0
1715066100000|2024-05-07 07:15:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1715066400000|2024-05-07 07:20:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1715066700000|2024-05-07 07:25:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1715067000000|2024-05-07 07:30:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1715067600000|2024-05-07 07:40:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1715067900000|2024-05-07 07:45:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715068200000|2024-05-07 07:50:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1715068500000|2024-05-07 07:55:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1715068800000|2024-05-07 08:00:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1715069700000|2024-05-07 08:15:00|4.05|2.25|4.04|2.24|4.06|2.26|4.04|2.24|0
1715070000000|2024-05-07 08:20:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1715070600000|2024-05-07 08:30:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715070900000|2024-05-07 08:35:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1715071200000|2024-05-07 08:40:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715071500000|2024-05-07 08:45:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715072100000|2024-05-07 08:55:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715072400000|2024-05-07 09:00:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1715072700000|2024-05-07 09:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715073300000|2024-05-07 09:15:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715073600000|2024-05-07 09:20:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1715074200000|2024-05-07 09:30:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715076000000|2024-05-07 10:00:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715076300000|2024-05-07 10:05:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715076600000|2024-05-07 10:10:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715077200000|2024-05-07 10:20:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715077800000|2024-05-07 10:30:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715078100000|2024-05-07 10:35:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715078400000|2024-05-07 10:40:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715078700000|2024-05-07 10:45:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715079000000|2024-05-07 10:50:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715079600000|2024-05-07 11:00:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715079900000|2024-05-07 11:05:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715080200000|2024-05-07 11:10:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715080800000|2024-05-07 11:20:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1715081100000|2024-05-07 11:25:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1715081400000|2024-05-07 11:30:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1715081700000|2024-05-07 11:35:00|4.04|2.24|4.04|2.24|4.04|2.24|4.04|2.24|0
1715082600000|2024-05-07 11:50:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1715082900000|2024-05-07 11:55:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1715083800000|2024-05-07 12:10:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715084100000|2024-05-07 12:15:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715084400000|2024-05-07 12:20:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715084700000|2024-05-07 12:25:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715085000000|2024-05-07 12:30:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715085300000|2024-05-07 12:35:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715085600000|2024-05-07 12:40:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715086500000|2024-05-07 12:55:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715087100000|2024-05-07 13:05:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1715087400000|2024-05-07 13:10:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715087700000|2024-05-07 13:15:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715088000000|2024-05-07 13:20:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715088300000|2024-05-07 13:25:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1715088600000|2024-05-07 13:30:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1715088900000|2024-05-07 13:35:00|3.97|2.17|4.06|2.26|4.06|2.26|3.97|2.17|0
1715089200000|2024-05-07 13:40:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1715089500000|2024-05-07 13:45:00|4.05|2.25|4.07|2.27|4.07|2.27|4.05|2.25|0
1715089800000|2024-05-07 13:50:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1715090100000|2024-05-07 13:55:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1715090400000|2024-05-07 14:00:00|4.07|2.27|4.07|2.27|4.09|2.29|4.07|2.27|0
1715090700000|2024-05-07 14:05:00|4.08|2.28|4.07|2.27|4.08|2.28|4.06|2.26|0
1715091000000|2024-05-07 14:10:00|4.06|2.26|4.05|2.25|4.07|2.27|4.05|2.25|0
1715091300000|2024-05-07 14:15:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1715091600000|2024-05-07 14:20:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715091900000|2024-05-07 14:25:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715092200000|2024-05-07 14:30:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715092500000|2024-05-07 14:35:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715092800000|2024-05-07 14:40:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715093100000|2024-05-07 14:45:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1715093400000|2024-05-07 14:50:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1715093700000|2024-05-07 14:55:00|4.03|2.23|4.07|2.27|4.07|2.27|4.03|2.23|0
1715094000000|2024-05-07 15:00:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715094300000|2024-05-07 15:05:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715094600000|2024-05-07 15:10:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715094900000|2024-05-07 15:15:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715095200000|2024-05-07 15:20:00|4.06|2.26|4.07|2.27|4.08|2.28|4.06|2.26|0
1715095500000|2024-05-07 15:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.06|2.26|0
1715095800000|2024-05-07 15:30:00|4.08|2.28|4.08|2.28|4.09|2.29|4.07|2.27|0
1715096100000|2024-05-07 15:35:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1715096400000|2024-05-07 15:40:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715096700000|2024-05-07 15:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715097300000|2024-05-07 15:55:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715097900000|2024-05-07 16:05:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715098200000|2024-05-07 16:10:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1715098500000|2024-05-07 16:15:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715098800000|2024-05-07 16:20:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1715099400000|2024-05-07 16:30:00|4.07|2.27|4.08|2.28|4.08|2.28|4.06|2.26|0
1715099700000|2024-05-07 16:35:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1715100000000|2024-05-07 16:40:00|4.06|2.26|4.07|2.27|4.08|2.28|4.06|2.26|0
1715100300000|2024-05-07 16:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1715100600000|2024-05-07 16:50:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1715100900000|2024-05-07 16:55:00|4.09|2.29|4.02|2.22|4.09|2.29|4.02|2.22|0
1715101200000|2024-05-07 17:00:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1715101500000|2024-05-07 17:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715101800000|2024-05-07 17:10:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715102100000|2024-05-07 17:15:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715102400000|2024-05-07 17:20:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715102700000|2024-05-07 17:25:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715103000000|2024-05-07 17:30:00|4|2.2|4|2.2|4|2.2|3.99|2.19|0
1715103300000|2024-05-07 17:35:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715103600000|2024-05-07 17:40:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1715103900000|2024-05-07 17:45:00|4|2.2|4.05|2.25|4.05|2.25|4|2.2|0
1715104200000|2024-05-07 17:50:00|4.04|2.24|4.04|2.24|4.05|2.25|4.03|2.23|0
1715104500000|2024-05-07 17:55:00|4.05|2.25|4.05|2.25|4.07|2.27|4.04|2.24|0
1715104800000|2024-05-07 18:00:00|4.06|2.26|4.04|2.24|4.06|2.26|4.04|2.24|0
1715105100000|2024-05-07 18:05:00|4.05|2.25|4.05|2.25|4.06|2.26|4.04|2.24|0
1715105400000|2024-05-07 18:10:00|4.06|2.26|4.05|2.25|4.06|2.26|4.04|2.24|0
1715105700000|2024-05-07 18:15:00|4.06|2.26|4.07|2.27|4.07|2.27|4.05|2.25|0
1715106000000|2024-05-07 18:20:00|4.06|2.26|4.06|2.26|4.07|2.27|4.05|2.25|0
1715106300000|2024-05-07 18:25:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1715106600000|2024-05-07 18:30:00|4.06|2.26|4.08|2.28|4.08|2.28|4.06|2.26|0
1715106900000|2024-05-07 18:35:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1715107200000|2024-05-07 18:40:00|4.08|2.28|4.01|2.21|4.08|2.28|3.98|2.18|0
1715107500000|2024-05-07 18:45:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715107800000|2024-05-07 18:50:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715108100000|2024-05-07 18:55:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715108400000|2024-05-07 19:00:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1715108700000|2024-05-07 19:05:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715109000000|2024-05-07 19:10:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1715109300000|2024-05-07 19:15:00|4.01|2.21|4.01|2.21|4.02|2.22|4|2.2|0
1715109600000|2024-05-07 19:20:00|4|2.2|4|2.2|4|2.2|3.99|2.19|0
1715109900000|2024-05-07 19:25:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715110200000|2024-05-07 19:30:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1715110500000|2024-05-07 19:35:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1715110800000|2024-05-07 19:40:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1715111100000|2024-05-07 19:45:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1715111400000|2024-05-07 19:50:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1715111700000|2024-05-07 19:55:00|3.98|2.18|4|2.2|4|2.2|3.98|2.18|0
1715112000000|2024-05-07 20:00:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1715112300000|2024-05-07 20:05:00|3.98|2.18|3.98|2.18|3.99|2.19|3.98|2.18|0
1715112600000|2024-05-07 20:10:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1715112900000|2024-05-07 20:15:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1715113200000|2024-05-07 20:20:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1715115000000|2024-05-07 20:50:00|4.1|2.1|4.1|2.1|4.1|2.1|4.09|2.09|0
1715115300000|2024-05-07 20:55:00|4.09|2.09|4.1|2.1|4.1|2.1|4.09|2.09|0
1715115600000|2024-05-07 21:00:00|4.09|2.09|4.1|2.1|4.1|2.1|4.09|2.09|0
1715116200000|2024-05-07 21:10:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1715116500000|2024-05-07 21:15:00|4.1|2.1|4.1|2.1|4.1|2.1|4.1|2.1|0
1715118600000|2024-05-07 21:50:00|4.09|2.09|4.1|2.1|4.1|2.1|4.09|2.09|0
1715118900000|2024-05-07 21:55:00|4.09|2.09|4.09|2.09|4.1|2.1|4.09|2.09|0
1715119200000|2024-05-07 22:00:00|4.1|2.1|4.1|2.1|4.11|2.11|4.09|2.09|0
1715119500000|2024-05-07 22:05:00|4.11|2.11|4.11|2.11|4.11|2.11|4.11|2.11|0
1715119800000|2024-05-07 22:10:00|4.1|2.1|4.1|2.1|4.1|2.1|4.1|2.1|0
1715120700000|2024-05-07 22:25:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1715121600000|2024-05-07 22:40:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1715121900000|2024-05-07 22:45:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1715122200000|2024-05-07 22:50:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1715122800000|2024-05-07 23:00:00|4.09|2.09|4.09|2.09|4.09|2.09|4.08|2.08|0
1715123100000|2024-05-07 23:05:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1715123400000|2024-05-07 23:10:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1715123700000|2024-05-07 23:15:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1715124900000|2024-05-07 23:35:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1715126400000|2024-05-08 00:00:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1715127000000|2024-05-08 00:10:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1715127300000|2024-05-08 00:15:00|3.98|2.18|4.02|2.22|4.02|2.22|3.98|2.18|0
1715127600000|2024-05-08 00:20:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715127900000|2024-05-08 00:25:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715128200000|2024-05-08 00:30:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715129700000|2024-05-08 00:55:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715130000000|2024-05-08 01:00:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715130300000|2024-05-08 01:05:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715130600000|2024-05-08 01:10:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715131200000|2024-05-08 01:20:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715131500000|2024-05-08 01:25:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715131800000|2024-05-08 01:30:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715132100000|2024-05-08 01:35:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715132400000|2024-05-08 01:40:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715132700000|2024-05-08 01:45:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715133600000|2024-05-08 02:00:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715133900000|2024-05-08 02:05:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715136000000|2024-05-08 02:40:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1715136300000|2024-05-08 02:45:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1715139300000|2024-05-08 03:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715139900000|2024-05-08 03:45:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715140200000|2024-05-08 03:50:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715140500000|2024-05-08 03:55:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715140800000|2024-05-08 04:00:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715141100000|2024-05-08 04:05:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715141400000|2024-05-08 04:10:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715141700000|2024-05-08 04:15:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715146500000|2024-05-08 05:35:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715146800000|2024-05-08 05:40:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715147100000|2024-05-08 05:45:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715148300000|2024-05-08 06:05:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1715149200000|2024-05-08 06:20:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715149500000|2024-05-08 06:25:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715150100000|2024-05-08 06:35:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715150400000|2024-05-08 06:40:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715150700000|2024-05-08 06:45:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715151000000|2024-05-08 06:50:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715151300000|2024-05-08 06:55:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715151600000|2024-05-08 07:00:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715151900000|2024-05-08 07:05:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715152200000|2024-05-08 07:10:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1715152500000|2024-05-08 07:15:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1715152800000|2024-05-08 07:20:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715153100000|2024-05-08 07:25:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715153400000|2024-05-08 07:30:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715153700000|2024-05-08 07:35:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715154600000|2024-05-08 07:50:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1715154900000|2024-05-08 07:55:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715155800000|2024-05-08 08:10:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715156400000|2024-05-08 08:20:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715157000000|2024-05-08 08:30:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1715157300000|2024-05-08 08:35:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715157600000|2024-05-08 08:40:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1715157900000|2024-05-08 08:45:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715158200000|2024-05-08 08:50:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1715158500000|2024-05-08 08:55:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1715158800000|2024-05-08 09:00:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715159400000|2024-05-08 09:10:00|3.98|2.18|3.9|2.1|3.98|2.18|3.9|2.1|0
1715160000000|2024-05-08 09:20:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715160900000|2024-05-08 09:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1715161200000|2024-05-08 09:40:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1715162400000|2024-05-08 10:00:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1715162700000|2024-05-08 10:05:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715163600000|2024-05-08 10:20:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1715164200000|2024-05-08 10:30:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715164500000|2024-05-08 10:35:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715165100000|2024-05-08 10:45:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715165400000|2024-05-08 10:50:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715165700000|2024-05-08 10:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1715166000000|2024-05-08 11:00:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715166300000|2024-05-08 11:05:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715166600000|2024-05-08 11:10:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715166900000|2024-05-08 11:15:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715167200000|2024-05-08 11:20:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715167800000|2024-05-08 11:30:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715168100000|2024-05-08 11:35:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715168400000|2024-05-08 11:40:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1715168700000|2024-05-08 11:45:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715169000000|2024-05-08 11:50:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715169600000|2024-05-08 12:00:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715169900000|2024-05-08 12:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715170200000|2024-05-08 12:10:00|3.95|2.15|3.96|2.16|3.96|2.16|3.94|2.14|0
1715170500000|2024-05-08 12:15:00|3.97|2.17|3.87|2.07|3.97|2.17|3.82|2.02|0
1715170800000|2024-05-08 12:20:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715171100000|2024-05-08 12:25:00|3.88|2.08|3.88|2.08|3.89|2.09|3.87|2.07|0
1715171400000|2024-05-08 12:30:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715171700000|2024-05-08 12:35:00|3.89|2.09|3.9|2.1|3.9|2.1|3.88|2.08|0
1715172000000|2024-05-08 12:40:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1715172300000|2024-05-08 12:45:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715172600000|2024-05-08 12:50:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715172900000|2024-05-08 12:55:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715173200000|2024-05-08 13:00:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715173500000|2024-05-08 13:05:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715174100000|2024-05-08 13:15:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715174400000|2024-05-08 13:20:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1715174700000|2024-05-08 13:25:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715175000000|2024-05-08 13:30:00|3.88|2.08|3.87|2.07|3.88|2.08|3.86|2.06|0
1715175300000|2024-05-08 13:35:00|3.88|2.08|3.86|2.06|3.88|2.08|3.86|2.06|0
1715175600000|2024-05-08 13:40:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1715175900000|2024-05-08 13:45:00|3.85|2.05|3.84|2.04|3.86|2.06|3.84|2.04|0
1715176200000|2024-05-08 13:50:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715176500000|2024-05-08 13:55:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715176800000|2024-05-08 14:00:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715177100000|2024-05-08 14:05:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1715177400000|2024-05-08 14:10:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1715177700000|2024-05-08 14:15:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1715178000000|2024-05-08 14:20:00|3.9|2.1|3.89|2.09|3.9|2.1|3.88|2.08|0
1715178300000|2024-05-08 14:25:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1715178600000|2024-05-08 14:30:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1715178900000|2024-05-08 14:35:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715179200000|2024-05-08 14:40:00|3.88|2.08|3.96|2.16|3.97|2.17|3.88|2.08|0
1715179500000|2024-05-08 14:45:00|3.97|2.17|3.94|2.14|3.97|2.17|3.94|2.14|0
1715179800000|2024-05-08 14:50:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1715180100000|2024-05-08 14:55:00|3.94|2.14|3.95|2.15|3.96|2.16|3.94|2.14|0
1715180400000|2024-05-08 15:00:00|3.94|2.14|3.95|2.15|3.96|2.16|3.94|2.14|0
1715180700000|2024-05-08 15:05:00|3.96|2.16|3.96|2.16|3.97|2.17|3.95|2.15|0
1715181000000|2024-05-08 15:10:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1715181300000|2024-05-08 15:15:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1715181600000|2024-05-08 15:20:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1715181900000|2024-05-08 15:25:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1715182200000|2024-05-08 15:30:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1715182500000|2024-05-08 15:35:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1715182800000|2024-05-08 15:40:00|3.98|2.18|3.98|2.18|3.98|2.18|3.97|2.17|0
1715183100000|2024-05-08 15:45:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1715183400000|2024-05-08 15:50:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1715183700000|2024-05-08 15:55:00|3.98|2.18|3.98|2.18|3.98|2.18|3.97|2.17|0
1715184000000|2024-05-08 16:00:00|3.97|2.17|3.93|2.13|3.97|2.17|3.92|2.12|0
1715184600000|2024-05-08 16:10:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715184900000|2024-05-08 16:15:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715185200000|2024-05-08 16:20:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715185500000|2024-05-08 16:25:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715185800000|2024-05-08 16:30:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715186100000|2024-05-08 16:35:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1715186400000|2024-05-08 16:40:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715186700000|2024-05-08 16:45:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715187000000|2024-05-08 16:50:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715187300000|2024-05-08 16:55:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715187600000|2024-05-08 17:00:00|3.95|2.15|3.93|2.13|3.96|2.16|3.93|2.13|0
1715187900000|2024-05-08 17:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715188200000|2024-05-08 17:10:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1715188800000|2024-05-08 17:20:00|3.95|2.15|3.96|2.16|3.96|2.16|3.94|2.14|0
1715189100000|2024-05-08 17:25:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1715189400000|2024-05-08 17:30:00|3.96|2.16|3.95|2.15|3.96|2.16|3.94|2.14|0
1715189700000|2024-05-08 17:35:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1715190000000|2024-05-08 17:40:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715190600000|2024-05-08 17:50:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715191200000|2024-05-08 18:00:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715191500000|2024-05-08 18:05:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715191800000|2024-05-08 18:10:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715192100000|2024-05-08 18:15:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715192400000|2024-05-08 18:20:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1715192700000|2024-05-08 18:25:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1715193000000|2024-05-08 18:30:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715193300000|2024-05-08 18:35:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715193600000|2024-05-08 18:40:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715193900000|2024-05-08 18:45:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715194500000|2024-05-08 18:55:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1715194800000|2024-05-08 19:00:00|3.93|2.13|3.92|2.12|3.94|2.14|3.92|2.12|0
1715195100000|2024-05-08 19:05:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715195400000|2024-05-08 19:10:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715195700000|2024-05-08 19:15:00|3.92|2.12|3.9|2.1|3.92|2.12|3.9|2.1|0
1715196000000|2024-05-08 19:20:00|3.91|2.11|3.9|2.1|3.91|2.11|3.89|2.09|0
1715196600000|2024-05-08 19:30:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715197200000|2024-05-08 19:40:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715197500000|2024-05-08 19:45:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1715197800000|2024-05-08 19:50:00|3.88|2.08|3.89|2.09|3.9|2.1|3.88|2.08|0
1715198100000|2024-05-08 19:55:00|3.88|2.08|3.9|2.1|3.9|2.1|3.88|2.08|0
1715198400000|2024-05-08 20:00:00|3.91|2.11|3.91|2.11|3.92|2.12|3.9|2.1|0
1715198700000|2024-05-08 20:05:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715199000000|2024-05-08 20:10:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1715199300000|2024-05-08 20:15:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1715201400000|2024-05-08 20:50:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1715203800000|2024-05-08 21:30:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1715205000000|2024-05-08 21:50:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1715205300000|2024-05-08 21:55:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1715205600000|2024-05-08 22:00:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1715206500000|2024-05-08 22:15:00|4|2|4|2|4|2|4|2|0
1715206800000|2024-05-08 22:20:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1715209200000|2024-05-08 23:00:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1715209500000|2024-05-08 23:05:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1715209800000|2024-05-08 23:10:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1715210400000|2024-05-08 23:20:00|4|2|4|2|4|2|4|2|0
1715212200000|2024-05-08 23:50:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1715212800000|2024-05-09 00:00:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1715213100000|2024-05-09 00:05:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1715213400000|2024-05-09 00:10:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1715213700000|2024-05-09 00:15:00|3.91|2.11|3.87|2.07|3.91|2.11|3.87|2.07|0
1715214000000|2024-05-09 00:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1715214300000|2024-05-09 00:25:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715214600000|2024-05-09 00:30:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1715217000000|2024-05-09 01:10:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715217300000|2024-05-09 01:15:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715217600000|2024-05-09 01:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715217900000|2024-05-09 01:25:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715218200000|2024-05-09 01:30:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1715219400000|2024-05-09 01:50:00|3.86|2.06|3.86|2.06|3.86|2.06|3.86|2.06|0
1715220000000|2024-05-09 02:00:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1715220300000|2024-05-09 02:05:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1715224200000|2024-05-09 03:10:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1715224500000|2024-05-09 03:15:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1715224800000|2024-05-09 03:20:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1715228700000|2024-05-09 04:25:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1715229000000|2024-05-09 04:30:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1715229600000|2024-05-09 04:40:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715230500000|2024-05-09 04:55:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1715231700000|2024-05-09 05:15:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715233500000|2024-05-09 05:45:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1715233800000|2024-05-09 05:50:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715234400000|2024-05-09 06:00:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715235300000|2024-05-09 06:15:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1715235600000|2024-05-09 06:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715235900000|2024-05-09 06:25:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715236200000|2024-05-09 06:30:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1715236500000|2024-05-09 06:35:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715236800000|2024-05-09 06:40:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1715237100000|2024-05-09 06:45:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715237400000|2024-05-09 06:50:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715237700000|2024-05-09 06:55:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1715238000000|2024-05-09 07:00:00|3.9|2.1|3.83|2.03|3.9|2.1|3.83|2.03|0
1715238300000|2024-05-09 07:05:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1715238600000|2024-05-09 07:10:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715238900000|2024-05-09 07:15:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715239200000|2024-05-09 07:20:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715239500000|2024-05-09 07:25:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1715239800000|2024-05-09 07:30:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715240100000|2024-05-09 07:35:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715241000000|2024-05-09 07:50:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715241300000|2024-05-09 07:55:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715241600000|2024-05-09 08:00:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715241900000|2024-05-09 08:05:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1715243100000|2024-05-09 08:25:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1715243400000|2024-05-09 08:30:00|3.84|2.04|3.84|2.04|3.84|2.04|3.84|2.04|0
1715243700000|2024-05-09 08:35:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715244600000|2024-05-09 08:50:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715244900000|2024-05-09 08:55:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1715245200000|2024-05-09 09:00:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1715245500000|2024-05-09 09:05:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715245800000|2024-05-09 09:10:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1715246100000|2024-05-09 09:15:00|3.84|2.04|3.87|2.07|3.87|2.07|3.84|2.04|0
1715246400000|2024-05-09 09:20:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1715246700000|2024-05-09 09:25:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715247000000|2024-05-09 09:30:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1715247900000|2024-05-09 09:45:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1715248500000|2024-05-09 09:55:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1715248800000|2024-05-09 10:00:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715249100000|2024-05-09 10:05:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715249400000|2024-05-09 10:10:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1715250000000|2024-05-09 10:20:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1715251200000|2024-05-09 10:40:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715251500000|2024-05-09 10:45:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1715252100000|2024-05-09 10:55:00|3.81|2.01|3.87|2.07|3.87|2.07|3.81|2.01|0
1715252400000|2024-05-09 11:00:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1715252700000|2024-05-09 11:05:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1715253000000|2024-05-09 11:10:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1715253300000|2024-05-09 11:15:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1715253600000|2024-05-09 11:20:00|3.86|2.06|3.87|2.07|3.87|2.07|3.85|2.05|0
1715253900000|2024-05-09 11:25:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1715254200000|2024-05-09 11:30:00|3.86|2.06|3.86|2.06|3.86|2.06|3.86|2.06|0
1715254500000|2024-05-09 11:35:00|3.8|2|3.8|2|3.82|2.02|3.8|2|0
1715254800000|2024-05-09 11:40:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715255700000|2024-05-09 11:55:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715256000000|2024-05-09 12:00:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715256300000|2024-05-09 12:05:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1715256600000|2024-05-09 12:10:00|3.82|2.02|3.82|2.02|3.82|2.02|3.82|2.02|0
1715256900000|2024-05-09 12:15:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1715257200000|2024-05-09 12:20:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1715257500000|2024-05-09 12:25:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715257800000|2024-05-09 12:30:00|3.79|1.99|3.78|1.98|3.79|1.99|3.76|1.96|0
1715258100000|2024-05-09 12:35:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1715258400000|2024-05-09 12:40:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715258700000|2024-05-09 12:45:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1715259000000|2024-05-09 12:50:00|3.78|1.98|3.84|2.04|3.84|2.04|3.78|1.98|0
1715259300000|2024-05-09 12:55:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715259600000|2024-05-09 13:00:00|3.85|2.05|3.84|2.04|3.85|2.05|3.83|2.03|0
1715259900000|2024-05-09 13:05:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715260200000|2024-05-09 13:10:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715260500000|2024-05-09 13:15:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715260800000|2024-05-09 13:20:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1715261100000|2024-05-09 13:25:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1715261400000|2024-05-09 13:30:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715261700000|2024-05-09 13:35:00|3.82|2.02|3.84|2.04|3.84|2.04|3.82|2.02|0
1715262000000|2024-05-09 13:40:00|3.85|2.05|3.86|2.06|3.87|2.07|3.84|2.04|0
1715262300000|2024-05-09 13:45:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1715262600000|2024-05-09 13:50:00|3.86|2.06|3.84|2.04|3.86|2.06|3.83|2.03|0
1715262900000|2024-05-09 13:55:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1715263200000|2024-05-09 14:00:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715263500000|2024-05-09 14:05:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715263800000|2024-05-09 14:10:00|3.8|2|3.82|2.02|3.82|2.02|3.79|1.99|0
1715264100000|2024-05-09 14:15:00|3.83|2.03|3.82|2.02|3.83|2.03|3.81|2.01|0
1715264400000|2024-05-09 14:20:00|3.81|2.01|3.8|2|3.82|2.02|3.8|2|0
1715264700000|2024-05-09 14:25:00|3.79|1.99|3.8|2|3.81|2.01|3.79|1.99|0
1715265000000|2024-05-09 14:30:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1715265300000|2024-05-09 14:35:00|3.78|1.98|3.76|1.96|3.79|1.99|3.76|1.96|0
1715265600000|2024-05-09 14:40:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715265900000|2024-05-09 14:45:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715266200000|2024-05-09 14:50:00|3.77|1.97|3.81|2.01|3.87|2.07|3.76|1.96|0
1715266500000|2024-05-09 14:55:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715266800000|2024-05-09 15:00:00|3.8|2|3.81|2.01|3.85|2.05|3.8|2|0
1715267100000|2024-05-09 15:05:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715267400000|2024-05-09 15:10:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715267700000|2024-05-09 15:15:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715268000000|2024-05-09 15:20:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1715268300000|2024-05-09 15:25:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1715268600000|2024-05-09 15:30:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1715268900000|2024-05-09 15:35:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1715269200000|2024-05-09 15:40:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715269500000|2024-05-09 15:45:00|3.85|2.05|3.86|2.06|3.87|2.07|3.85|2.05|0
1715269800000|2024-05-09 15:50:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1715270100000|2024-05-09 15:55:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1715270400000|2024-05-09 16:00:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1715270700000|2024-05-09 16:05:00|3.88|2.08|3.86|2.06|3.88|2.08|3.86|2.06|0
1715271000000|2024-05-09 16:10:00|3.87|2.07|3.82|2.02|3.87|2.07|3.82|2.02|0
1715271300000|2024-05-09 16:15:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715271600000|2024-05-09 16:20:00|3.82|2.02|3.82|2.02|3.82|2.02|3.82|2.02|0
1715272200000|2024-05-09 16:30:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715272500000|2024-05-09 16:35:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715272800000|2024-05-09 16:40:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1715273100000|2024-05-09 16:45:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715273400000|2024-05-09 16:50:00|3.8|2|3.84|2.04|3.85|2.05|3.8|2|0
1715273700000|2024-05-09 16:55:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715274000000|2024-05-09 17:00:00|3.85|2.05|3.82|2.02|3.85|2.05|3.82|2.02|0
1715274300000|2024-05-09 17:05:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715274600000|2024-05-09 17:10:00|3.82|2.02|3.87|2.07|3.9|2.1|3.82|2.02|0
1715274900000|2024-05-09 17:15:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715275200000|2024-05-09 17:20:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1715275500000|2024-05-09 17:25:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715276100000|2024-05-09 17:35:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715276400000|2024-05-09 17:40:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715276700000|2024-05-09 17:45:00|3.86|2.06|3.87|2.07|3.88|2.08|3.86|2.06|0
1715277000000|2024-05-09 17:50:00|3.88|2.08|3.85|2.05|3.88|2.08|3.85|2.05|0
1715277600000|2024-05-09 18:00:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715277900000|2024-05-09 18:05:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1715278200000|2024-05-09 18:10:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715278500000|2024-05-09 18:15:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1715278800000|2024-05-09 18:20:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715279100000|2024-05-09 18:25:00|3.85|2.05|3.84|2.04|3.86|2.06|3.84|2.04|0
1715279400000|2024-05-09 18:30:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715279700000|2024-05-09 18:35:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1715280300000|2024-05-09 18:45:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1715280900000|2024-05-09 18:55:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1715281200000|2024-05-09 19:00:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715281500000|2024-05-09 19:05:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1715281800000|2024-05-09 19:10:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715282100000|2024-05-09 19:15:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715282400000|2024-05-09 19:20:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715282700000|2024-05-09 19:25:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715283000000|2024-05-09 19:30:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1715283300000|2024-05-09 19:35:00|3.83|2.03|3.82|2.02|3.83|2.03|3.81|2.01|0
1715283600000|2024-05-09 19:40:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715283900000|2024-05-09 19:45:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715284200000|2024-05-09 19:50:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715284500000|2024-05-09 19:55:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1715284800000|2024-05-09 20:00:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715285100000|2024-05-09 20:05:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715285400000|2024-05-09 20:10:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715285700000|2024-05-09 20:15:00|3.89|1.89|3.89|1.89|3.89|1.89|3.89|1.89|0
1715287500000|2024-05-09 20:45:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1715288100000|2024-05-09 20:55:00|3.9|1.9|3.89|1.89|3.9|1.9|3.89|1.89|0
1715288400000|2024-05-09 21:00:00|3.9|1.9|3.89|1.89|3.9|1.9|3.89|1.89|0
1715288700000|2024-05-09 21:05:00|3.9|1.9|3.89|1.89|3.9|1.9|3.89|1.89|0
1715292000000|2024-05-09 22:00:00|3.9|1.9|3.89|1.89|3.9|1.9|3.89|1.89|0
1715292600000|2024-05-09 22:10:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1715293200000|2024-05-09 22:20:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1715293500000|2024-05-09 22:25:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1715293800000|2024-05-09 22:30:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1715295000000|2024-05-09 22:50:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1715295300000|2024-05-09 22:55:00|3.88|1.88|3.88|1.88|3.88|1.88|3.87|1.87|0
1715295600000|2024-05-09 23:00:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1715296800000|2024-05-09 23:20:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1715297100000|2024-05-09 23:25:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1715297400000|2024-05-09 23:30:00|3.88|1.88|3.88|1.88|3.88|1.88|3.88|1.88|0
1715297700000|2024-05-09 23:35:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1715298000000|2024-05-09 23:40:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1715298600000|2024-05-09 23:50:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1715298900000|2024-05-09 23:55:00|3.88|1.88|3.88|1.88|3.88|1.88|3.88|1.88|0
1715299200000|2024-05-10 00:00:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1715299500000|2024-05-10 00:05:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1715300100000|2024-05-10 00:15:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715300400000|2024-05-10 00:20:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715301000000|2024-05-10 00:30:00|3.77|1.97|3.81|2.01|3.81|2.01|3.77|1.97|0
1715301600000|2024-05-10 00:40:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1715301900000|2024-05-10 00:45:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715302200000|2024-05-10 00:50:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1715303400000|2024-05-10 01:10:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715303700000|2024-05-10 01:15:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715306100000|2024-05-10 01:55:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715306400000|2024-05-10 02:00:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715307000000|2024-05-10 02:10:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715314800000|2024-05-10 04:20:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1715315100000|2024-05-10 04:25:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715316300000|2024-05-10 04:45:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715316600000|2024-05-10 04:50:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1715316900000|2024-05-10 04:55:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715317200000|2024-05-10 05:00:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715317500000|2024-05-10 05:05:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715318100000|2024-05-10 05:15:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715318700000|2024-05-10 05:25:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715319000000|2024-05-10 05:30:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715319300000|2024-05-10 05:35:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715320500000|2024-05-10 05:55:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715320800000|2024-05-10 06:00:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715321400000|2024-05-10 06:10:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715322000000|2024-05-10 06:20:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1715322300000|2024-05-10 06:25:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1715322600000|2024-05-10 06:30:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715322900000|2024-05-10 06:35:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715323200000|2024-05-10 06:40:00|3.78|1.98|3.78|1.98|3.78|1.98|3.78|1.98|0
1715323500000|2024-05-10 06:45:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1715323800000|2024-05-10 06:50:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1715324100000|2024-05-10 06:55:00|3.77|1.97|3.77|1.97|3.77|1.97|3.77|1.97|0
1715324400000|2024-05-10 07:00:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715324700000|2024-05-10 07:05:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715325600000|2024-05-10 07:20:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1715326200000|2024-05-10 07:30:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1715326500000|2024-05-10 07:35:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1715326800000|2024-05-10 07:40:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1715327100000|2024-05-10 07:45:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715327400000|2024-05-10 07:50:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715327700000|2024-05-10 07:55:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715328000000|2024-05-10 08:00:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715328300000|2024-05-10 08:05:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715328600000|2024-05-10 08:10:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715328900000|2024-05-10 08:15:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715329800000|2024-05-10 08:30:00|3.75|1.95|3.76|1.96|3.76|1.96|3.75|1.95|0
1715330100000|2024-05-10 08:35:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1715331000000|2024-05-10 08:50:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1715331300000|2024-05-10 08:55:00|3.75|1.95|3.73|1.93|3.75|1.95|3.73|1.93|0
1715331600000|2024-05-10 09:00:00|3.88|2.08|3.81|2.01|3.88|2.08|3.81|2.01|0
1715331900000|2024-05-10 09:05:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1715332500000|2024-05-10 09:15:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715332800000|2024-05-10 09:20:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715333400000|2024-05-10 09:30:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715333700000|2024-05-10 09:35:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715334000000|2024-05-10 09:40:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715334300000|2024-05-10 09:45:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715334600000|2024-05-10 09:50:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715334900000|2024-05-10 09:55:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715335200000|2024-05-10 10:00:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715335800000|2024-05-10 10:10:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715336100000|2024-05-10 10:15:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715336400000|2024-05-10 10:20:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715336700000|2024-05-10 10:25:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715338200000|2024-05-10 10:50:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1715338500000|2024-05-10 10:55:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715339100000|2024-05-10 11:05:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715341200000|2024-05-10 11:40:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715341500000|2024-05-10 11:45:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715341800000|2024-05-10 11:50:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715342100000|2024-05-10 11:55:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1715342700000|2024-05-10 12:05:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715343000000|2024-05-10 12:10:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1715343600000|2024-05-10 12:20:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1715343900000|2024-05-10 12:25:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1715344200000|2024-05-10 12:30:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1715344500000|2024-05-10 12:35:00|3.85|2.05|3.86|2.06|3.86|2.06|3.84|2.04|0
1715344800000|2024-05-10 12:40:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1715345100000|2024-05-10 12:45:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1715345400000|2024-05-10 12:50:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1715345700000|2024-05-10 12:55:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1715346000000|2024-05-10 13:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1715346600000|2024-05-10 13:10:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1715346900000|2024-05-10 13:15:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1715347500000|2024-05-10 13:25:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1715347800000|2024-05-10 13:30:00|3.85|2.05|3.83|2.03|3.86|2.06|3.83|2.03|0
1715348100000|2024-05-10 13:35:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1715348400000|2024-05-10 13:40:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715348700000|2024-05-10 13:45:00|3.81|2.01|3.85|2.05|3.85|2.05|3.8|2|0
1715349000000|2024-05-10 13:50:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1715349600000|2024-05-10 14:00:00|3.86|2.06|3.88|2.08|3.9|2.1|3.86|2.06|0
1715349900000|2024-05-10 14:05:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715350200000|2024-05-10 14:10:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1715350500000|2024-05-10 14:15:00|3.9|2.1|3.83|2.03|3.9|2.1|3.82|2.02|0
1715350800000|2024-05-10 14:20:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1715351100000|2024-05-10 14:25:00|3.84|2.04|3.85|2.05|3.85|2.05|3.83|2.03|0
1715351400000|2024-05-10 14:30:00|3.86|2.06|3.85|2.05|3.86|2.06|3.84|2.04|0
1715351700000|2024-05-10 14:35:00|3.86|2.06|3.84|2.04|3.86|2.06|3.84|2.04|0
1715352000000|2024-05-10 14:40:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715352300000|2024-05-10 14:45:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1715352600000|2024-05-10 14:50:00|3.83|2.03|3.84|2.04|3.85|2.05|3.81|2.01|0
1715352900000|2024-05-10 14:55:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1715353200000|2024-05-10 15:00:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1715353500000|2024-05-10 15:05:00|3.82|2.02|3.83|2.03|3.84|2.04|3.82|2.02|0
1715353800000|2024-05-10 15:10:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1715354100000|2024-05-10 15:15:00|3.82|2.02|3.83|2.03|3.84|2.04|3.82|2.02|0
1715354400000|2024-05-10 15:20:00|3.84|2.04|3.79|1.99|3.84|2.04|3.79|1.99|0
1715354700000|2024-05-10 15:25:00|3.8|2|3.78|1.98|3.8|2|3.78|1.98|0
1715355000000|2024-05-10 15:30:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1715355300000|2024-05-10 15:35:00|3.8|2|3.8|2|3.81|2.01|3.79|1.99|0
1715355600000|2024-05-10 15:40:00|3.81|2.01|3.81|2.01|3.82|2.02|3.8|2|0
1715355900000|2024-05-10 15:45:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1715356200000|2024-05-10 15:50:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715356500000|2024-05-10 15:55:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715356800000|2024-05-10 16:00:00|3.8|2|3.81|2.01|3.81|2.01|3.79|1.99|0
1715357100000|2024-05-10 16:05:00|3.8|2|3.79|1.99|3.81|2.01|3.79|1.99|0
1715357400000|2024-05-10 16:10:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715357700000|2024-05-10 16:15:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715358000000|2024-05-10 16:20:00|3.8|2|3.78|1.98|3.8|2|3.78|1.98|0
1715358300000|2024-05-10 16:25:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715358600000|2024-05-10 16:30:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715358900000|2024-05-10 16:35:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715359200000|2024-05-10 16:40:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715359500000|2024-05-10 16:45:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715359800000|2024-05-10 16:50:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715360100000|2024-05-10 16:55:00|3.77|1.97|3.78|1.98|3.78|1.98|3.77|1.97|0
1715360400000|2024-05-10 17:00:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1715360700000|2024-05-10 17:05:00|3.78|1.98|3.8|2|3.8|2|3.78|1.98|0
1715361000000|2024-05-10 17:10:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715361300000|2024-05-10 17:15:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715361600000|2024-05-10 17:20:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715361900000|2024-05-10 17:25:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1715362200000|2024-05-10 17:30:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1715362500000|2024-05-10 17:35:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715362800000|2024-05-10 17:40:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1715363100000|2024-05-10 17:45:00|3.79|1.99|3.76|1.96|3.8|2|3.76|1.96|0
1715363400000|2024-05-10 17:50:00|3.75|1.95|3.75|1.95|3.76|1.96|3.74|1.94|0
1715363700000|2024-05-10 17:55:00|3.74|1.94|3.73|1.93|3.75|1.95|3.73|1.93|0
1715364000000|2024-05-10 18:00:00|3.74|1.94|3.74|1.94|3.75|1.95|3.73|1.93|0
1715364300000|2024-05-10 18:05:00|3.75|1.95|3.73|1.93|3.75|1.95|3.73|1.93|0
1715364900000|2024-05-10 18:15:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1715365200000|2024-05-10 18:20:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1715365500000|2024-05-10 18:25:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1715365800000|2024-05-10 18:30:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1715366100000|2024-05-10 18:35:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715366400000|2024-05-10 18:40:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1715366700000|2024-05-10 18:45:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1715367000000|2024-05-10 18:50:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1715367300000|2024-05-10 18:55:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1715367600000|2024-05-10 19:00:00|3.73|1.93|3.73|1.93|3.77|1.97|3.73|1.93|0
1715367900000|2024-05-10 19:05:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1715368200000|2024-05-10 19:10:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1715368500000|2024-05-10 19:15:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1715368800000|2024-05-10 19:20:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1715369100000|2024-05-10 19:25:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1715369400000|2024-05-10 19:30:00|3.72|1.92|3.73|1.93|3.74|1.94|3.72|1.92|0
1715369700000|2024-05-10 19:35:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1715370000000|2024-05-10 19:40:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1715370300000|2024-05-10 19:45:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1715370600000|2024-05-10 19:50:00|3.73|1.93|3.71|1.91|3.74|1.94|3.71|1.91|0
1715370900000|2024-05-10 19:55:00|3.72|1.92|3.76|1.96|3.76|1.96|3.71|1.91|0
1715371200000|2024-05-10 20:00:00|3.77|1.97|3.77|1.97|3.77|1.97|3.77|1.97|0
1715371500000|2024-05-10 20:05:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715371800000|2024-05-10 20:10:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715559600000|2024-05-13 00:20:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1715559900000|2024-05-13 00:25:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715560200000|2024-05-13 00:30:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1715561400000|2024-05-13 00:50:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1715561700000|2024-05-13 00:55:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1715562900000|2024-05-13 01:15:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1715563200000|2024-05-13 01:20:00|4.06|2.26|4.06|2.26|4.06|2.26|4.06|2.26|0
1715563500000|2024-05-13 01:25:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1715570400000|2024-05-13 03:20:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1715570700000|2024-05-13 03:25:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715571000000|2024-05-13 03:30:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715571300000|2024-05-13 03:35:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715571900000|2024-05-13 03:45:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715572200000|2024-05-13 03:50:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715572500000|2024-05-13 03:55:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715572800000|2024-05-13 04:00:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715573100000|2024-05-13 04:05:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715573400000|2024-05-13 04:10:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715574600000|2024-05-13 04:30:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715574900000|2024-05-13 04:35:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715575200000|2024-05-13 04:40:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715576100000|2024-05-13 04:55:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1715576400000|2024-05-13 05:00:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715576700000|2024-05-13 05:05:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715577000000|2024-05-13 05:10:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715577300000|2024-05-13 05:15:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715580000000|2024-05-13 06:00:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715580300000|2024-05-13 06:05:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1715581500000|2024-05-13 06:25:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715582400000|2024-05-13 06:40:00|4.08|2.28|4.02|2.22|4.08|2.28|4.02|2.22|0
1715582700000|2024-05-13 06:45:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715583000000|2024-05-13 06:50:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715583300000|2024-05-13 06:55:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715583600000|2024-05-13 07:00:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715583900000|2024-05-13 07:05:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715584200000|2024-05-13 07:10:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715585100000|2024-05-13 07:25:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715585400000|2024-05-13 07:30:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1715585700000|2024-05-13 07:35:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715586000000|2024-05-13 07:40:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1715586600000|2024-05-13 07:50:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715587500000|2024-05-13 08:05:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715588100000|2024-05-13 08:15:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715588700000|2024-05-13 08:25:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715589000000|2024-05-13 08:30:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715589300000|2024-05-13 08:35:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1715590500000|2024-05-13 08:55:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715590800000|2024-05-13 09:00:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1715591100000|2024-05-13 09:05:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1715591400000|2024-05-13 09:10:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1715592900000|2024-05-13 09:35:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715593200000|2024-05-13 09:40:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1715593500000|2024-05-13 09:45:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715593800000|2024-05-13 09:50:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1715594700000|2024-05-13 10:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1715595000000|2024-05-13 10:10:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715595600000|2024-05-13 10:20:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715595900000|2024-05-13 10:25:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1715596200000|2024-05-13 10:30:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1715596500000|2024-05-13 10:35:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1715597400000|2024-05-13 10:50:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1715597700000|2024-05-13 10:55:00|4|2.2|4|2.2|4|2.2|4|2.2|0
1715598000000|2024-05-13 11:00:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1715598300000|2024-05-13 11:05:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1715598600000|2024-05-13 11:10:00|3.99|2.19|4|2.2|4|2.2|3.99|2.19|0
1715598900000|2024-05-13 11:15:00|3.99|2.19|3.99|2.19|3.99|2.19|3.99|2.19|0
1715599800000|2024-05-13 11:30:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715600100000|2024-05-13 11:35:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1715600400000|2024-05-13 11:40:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1715600700000|2024-05-13 11:45:00|3.98|2.18|3.98|2.18|3.98|2.18|3.98|2.18|0
1715602500000|2024-05-13 12:15:00|3.99|2.19|3.96|2.16|4.03|2.23|3.95|2.15|0
1715602800000|2024-05-13 12:20:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1715603400000|2024-05-13 12:30:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715603700000|2024-05-13 12:35:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1715604000000|2024-05-13 12:40:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1715604300000|2024-05-13 12:45:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715605200000|2024-05-13 13:00:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1715605500000|2024-05-13 13:05:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715606100000|2024-05-13 13:15:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715607000000|2024-05-13 13:30:00|3.94|2.14|3.96|2.16|3.96|2.16|3.94|2.14|0
1715607300000|2024-05-13 13:35:00|3.95|2.15|3.98|2.18|3.98|2.18|3.95|2.15|0
1715607600000|2024-05-13 13:40:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1715607900000|2024-05-13 13:45:00|3.99|2.19|3.94|2.14|3.99|2.19|3.91|2.11|0
1715608200000|2024-05-13 13:50:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715608500000|2024-05-13 13:55:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1715608800000|2024-05-13 14:00:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715609100000|2024-05-13 14:05:00|3.93|2.13|3.96|2.16|3.96|2.16|3.92|2.12|0
1715609400000|2024-05-13 14:10:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1715609700000|2024-05-13 14:15:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1715610000000|2024-05-13 14:20:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1715610300000|2024-05-13 14:25:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715610600000|2024-05-13 14:30:00|3.97|2.17|3.98|2.18|3.98|2.18|3.96|2.16|0
1715610900000|2024-05-13 14:35:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1715611200000|2024-05-13 14:40:00|3.98|2.18|3.98|2.18|3.98|2.18|3.97|2.17|0
1715611500000|2024-05-13 14:45:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1715611800000|2024-05-13 14:50:00|3.98|2.18|3.98|2.18|3.98|2.18|3.97|2.17|0
1715612100000|2024-05-13 14:55:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1715612400000|2024-05-13 15:00:00|3.97|2.17|3.98|2.18|3.99|2.19|3.97|2.17|0
1715612700000|2024-05-13 15:05:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1715613000000|2024-05-13 15:10:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1715613300000|2024-05-13 15:15:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1715613600000|2024-05-13 15:20:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1715613900000|2024-05-13 15:25:00|3.94|2.14|3.95|2.15|3.96|2.16|3.94|2.14|0
1715614200000|2024-05-13 15:30:00|3.96|2.16|3.95|2.15|3.98|2.18|3.95|2.15|0
1715614500000|2024-05-13 15:35:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1715614800000|2024-05-13 15:40:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715615100000|2024-05-13 15:45:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715615400000|2024-05-13 15:50:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1715615700000|2024-05-13 15:55:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1715616000000|2024-05-13 16:00:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1715616300000|2024-05-13 16:05:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715616600000|2024-05-13 16:10:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715617200000|2024-05-13 16:20:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715617500000|2024-05-13 16:25:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715617800000|2024-05-13 16:30:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715618100000|2024-05-13 16:35:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715618400000|2024-05-13 16:40:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715619300000|2024-05-13 16:55:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715619600000|2024-05-13 17:00:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715619900000|2024-05-13 17:05:00|3.97|2.17|3.99|2.19|3.99|2.19|3.97|2.17|0
1715620200000|2024-05-13 17:10:00|4|2.2|3.97|2.17|4|2.2|3.97|2.17|0
1715620500000|2024-05-13 17:15:00|3.98|2.18|3.96|2.16|3.98|2.18|3.96|2.16|0
1715620800000|2024-05-13 17:20:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1715621100000|2024-05-13 17:25:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1715621400000|2024-05-13 17:30:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1715621700000|2024-05-13 17:35:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1715622000000|2024-05-13 17:40:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1715622300000|2024-05-13 17:45:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1715622600000|2024-05-13 17:50:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1715622900000|2024-05-13 17:55:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1715623200000|2024-05-13 18:00:00|3.97|2.17|3.97|2.17|3.98|2.18|3.97|2.17|0
1715623500000|2024-05-13 18:05:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1715623800000|2024-05-13 18:10:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1715624100000|2024-05-13 18:15:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715624400000|2024-05-13 18:20:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715624700000|2024-05-13 18:25:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715625000000|2024-05-13 18:30:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715625900000|2024-05-13 18:45:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1715626200000|2024-05-13 18:50:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715626500000|2024-05-13 18:55:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715626800000|2024-05-13 19:00:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715627400000|2024-05-13 19:10:00|3.92|2.12|3.91|2.11|3.92|2.12|3.9|2.1|0
1715627700000|2024-05-13 19:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715628000000|2024-05-13 19:20:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1715628300000|2024-05-13 19:25:00|3.91|2.11|3.91|2.11|3.93|2.13|3.91|2.11|0
1715628600000|2024-05-13 19:30:00|3.92|2.12|3.91|2.11|3.92|2.12|3.9|2.1|0
1715628900000|2024-05-13 19:35:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715629200000|2024-05-13 19:40:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715629500000|2024-05-13 19:45:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715629800000|2024-05-13 19:50:00|3.92|2.12|3.91|2.11|3.92|2.12|3.9|2.1|0
1715630100000|2024-05-13 19:55:00|3.92|2.12|3.9|2.1|3.92|2.12|3.9|2.1|0
1715630400000|2024-05-13 20:00:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715630700000|2024-05-13 20:05:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1715631300000|2024-05-13 20:15:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1715631900000|2024-05-13 20:25:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1715632200000|2024-05-13 20:30:00|4.02|2.02|4.02|2.02|4.02|2.02|4.01|2.01|0
1715632500000|2024-05-13 20:35:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1715633700000|2024-05-13 20:55:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1715634000000|2024-05-13 21:00:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1715637600000|2024-05-13 22:00:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1715638500000|2024-05-13 22:15:00|4|2|4|2|4.01|2.01|4|2|0
1715638800000|2024-05-13 22:20:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1715640600000|2024-05-13 22:50:00|4|2|4|2|4.01|2.01|4|2|0
1715640900000|2024-05-13 22:55:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1715642100000|2024-05-13 23:15:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1715642400000|2024-05-13 23:20:00|4|2|4|2|4|2|4|2|0
1715645700000|2024-05-14 00:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715646000000|2024-05-14 00:20:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1715646300000|2024-05-14 00:25:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1715646600000|2024-05-14 00:30:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1715646900000|2024-05-14 00:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1715647200000|2024-05-14 00:40:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715647500000|2024-05-14 00:45:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1715647800000|2024-05-14 00:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715649000000|2024-05-14 01:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715650500000|2024-05-14 01:35:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715650800000|2024-05-14 01:40:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715651100000|2024-05-14 01:45:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715656800000|2024-05-14 03:20:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1715657700000|2024-05-14 03:35:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715658000000|2024-05-14 03:40:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715658300000|2024-05-14 03:45:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715658600000|2024-05-14 03:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715658900000|2024-05-14 03:55:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715659200000|2024-05-14 04:00:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1715659500000|2024-05-14 04:05:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715663100000|2024-05-14 05:05:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715663400000|2024-05-14 05:10:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1715663700000|2024-05-14 05:15:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1715664300000|2024-05-14 05:25:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1715666100000|2024-05-14 05:55:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1715666400000|2024-05-14 06:00:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715666700000|2024-05-14 06:05:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715667300000|2024-05-14 06:15:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1715668800000|2024-05-14 06:40:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715671200000|2024-05-14 07:20:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715671500000|2024-05-14 07:25:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715672400000|2024-05-14 07:40:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715672700000|2024-05-14 07:45:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715674200000|2024-05-14 08:10:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715675100000|2024-05-14 08:25:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715675400000|2024-05-14 08:30:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715676000000|2024-05-14 08:40:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715676300000|2024-05-14 08:45:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715676600000|2024-05-14 08:50:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715677200000|2024-05-14 09:00:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715677500000|2024-05-14 09:05:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715678700000|2024-05-14 09:25:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715680200000|2024-05-14 09:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715680800000|2024-05-14 10:00:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715681100000|2024-05-14 10:05:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715681400000|2024-05-14 10:10:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715681700000|2024-05-14 10:15:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715682000000|2024-05-14 10:20:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715682300000|2024-05-14 10:25:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715682600000|2024-05-14 10:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715682900000|2024-05-14 10:35:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715683200000|2024-05-14 10:40:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715684100000|2024-05-14 10:55:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715684400000|2024-05-14 11:00:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715684700000|2024-05-14 11:05:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715685000000|2024-05-14 11:10:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1715685300000|2024-05-14 11:15:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715685900000|2024-05-14 11:25:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1715686800000|2024-05-14 11:40:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715687100000|2024-05-14 11:45:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715688000000|2024-05-14 12:00:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715689200000|2024-05-14 12:20:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715689500000|2024-05-14 12:25:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1715689800000|2024-05-14 12:30:00|3.95|2.15|3.87|2.07|4.05|2.25|3.84|2.04|0
1715690100000|2024-05-14 12:35:00|3.88|2.08|3.85|2.05|3.88|2.08|3.84|2.04|0
1715690400000|2024-05-14 12:40:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1715690700000|2024-05-14 12:45:00|3.85|2.05|3.99|2.19|3.99|2.19|3.83|2.03|0
1715691000000|2024-05-14 12:50:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1715691300000|2024-05-14 12:55:00|3.9|2.1|3.9|2.1|3.9|2.1|3.88|2.08|0
1715691600000|2024-05-14 13:00:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1715691900000|2024-05-14 13:05:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1715692200000|2024-05-14 13:10:00|3.89|2.09|3.92|2.12|3.92|2.12|3.88|2.08|0
1715692500000|2024-05-14 13:15:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715692800000|2024-05-14 13:20:00|3.91|2.11|3.92|2.12|3.93|2.13|3.91|2.11|0
1715693100000|2024-05-14 13:25:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715693400000|2024-05-14 13:30:00|3.91|2.11|3.93|2.13|3.93|2.13|3.91|2.11|0
1715693700000|2024-05-14 13:35:00|3.92|2.12|3.92|2.12|3.93|2.13|3.91|2.11|0
1715694000000|2024-05-14 13:40:00|3.91|2.11|3.9|2.1|3.92|2.12|3.9|2.1|0
1715694300000|2024-05-14 13:45:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1715694600000|2024-05-14 13:50:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715694900000|2024-05-14 13:55:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1715695200000|2024-05-14 14:00:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1715695500000|2024-05-14 14:05:00|3.95|2.15|3.93|2.13|3.95|2.15|3.93|2.13|0
1715695800000|2024-05-14 14:10:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1715696100000|2024-05-14 14:15:00|3.93|2.13|3.96|2.16|3.96|2.16|3.93|2.13|0
1715696400000|2024-05-14 14:20:00|3.95|2.15|3.88|2.08|3.96|2.16|3.88|2.08|0
1715696700000|2024-05-14 14:25:00|3.87|2.07|3.92|2.12|3.94|2.14|3.86|2.06|0
1715697000000|2024-05-14 14:30:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715697300000|2024-05-14 14:35:00|3.92|2.12|3.88|2.08|3.98|2.18|3.88|2.08|0
1715697600000|2024-05-14 14:40:00|3.89|2.09|3.88|2.08|3.9|2.1|3.88|2.08|0
1715697900000|2024-05-14 14:45:00|3.89|2.09|3.88|2.08|3.89|2.09|3.87|2.07|0
1715698200000|2024-05-14 14:50:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1715698500000|2024-05-14 14:55:00|3.88|2.08|3.85|2.05|3.88|2.08|3.85|2.05|0
1715698800000|2024-05-14 15:00:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1715699100000|2024-05-14 15:05:00|3.86|2.06|3.9|2.1|3.9|2.1|3.85|2.05|0
1715699700000|2024-05-14 15:15:00|3.89|2.09|3.9|2.1|3.9|2.1|3.88|2.08|0
1715700000000|2024-05-14 15:20:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1715700300000|2024-05-14 15:25:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1715700600000|2024-05-14 15:30:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1715700900000|2024-05-14 15:35:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1715701200000|2024-05-14 15:40:00|3.91|2.11|3.92|2.12|3.93|2.13|3.91|2.11|0
1715701500000|2024-05-14 15:45:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715701800000|2024-05-14 15:50:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1715702100000|2024-05-14 15:55:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715702700000|2024-05-14 16:05:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715703000000|2024-05-14 16:10:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715703300000|2024-05-14 16:15:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1715703600000|2024-05-14 16:20:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715703900000|2024-05-14 16:25:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715704200000|2024-05-14 16:30:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715704500000|2024-05-14 16:35:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715704800000|2024-05-14 16:40:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715705100000|2024-05-14 16:45:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715705400000|2024-05-14 16:50:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715705700000|2024-05-14 16:55:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715706000000|2024-05-14 17:00:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715706300000|2024-05-14 17:05:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715706600000|2024-05-14 17:10:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715706900000|2024-05-14 17:15:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715707200000|2024-05-14 17:20:00|3.93|2.13|3.87|2.07|3.93|2.13|3.86|2.06|0
1715707500000|2024-05-14 17:25:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1715708100000|2024-05-14 17:35:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1715708400000|2024-05-14 17:40:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1715708700000|2024-05-14 17:45:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1715709300000|2024-05-14 17:55:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1715709600000|2024-05-14 18:00:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1715709900000|2024-05-14 18:05:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1715710200000|2024-05-14 18:10:00|3.89|2.09|3.81|2.01|3.89|2.09|3.81|2.01|0
1715710500000|2024-05-14 18:15:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1715710800000|2024-05-14 18:20:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1715711100000|2024-05-14 18:25:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1715711400000|2024-05-14 18:30:00|3.81|2.01|3.79|1.99|3.81|2.01|3.78|1.98|0
1715711700000|2024-05-14 18:35:00|3.78|1.98|3.78|1.98|3.79|1.99|3.77|1.97|0
1715712000000|2024-05-14 18:40:00|3.77|1.97|3.77|1.97|3.77|1.97|3.75|1.95|0
1715712300000|2024-05-14 18:45:00|3.88|2.08|3.89|2.09|3.9|2.1|3.88|2.08|0
1715712600000|2024-05-14 18:50:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1715712900000|2024-05-14 18:55:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715713200000|2024-05-14 19:00:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715713500000|2024-05-14 19:05:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1715713800000|2024-05-14 19:10:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715714100000|2024-05-14 19:15:00|3.89|2.09|3.87|2.07|3.89|2.09|3.87|2.07|0
1715714400000|2024-05-14 19:20:00|3.86|2.06|3.87|2.07|3.87|2.07|3.85|2.05|0
1715714700000|2024-05-14 19:25:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715715000000|2024-05-14 19:30:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1715715300000|2024-05-14 19:35:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1715715600000|2024-05-14 19:40:00|3.87|2.07|3.86|2.06|3.88|2.08|3.86|2.06|0
1715715900000|2024-05-14 19:45:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715716200000|2024-05-14 19:50:00|3.87|2.07|3.85|2.05|3.87|2.07|3.85|2.05|0
1715716500000|2024-05-14 19:55:00|3.86|2.06|3.88|2.08|3.88|2.08|3.85|2.05|0
1715716800000|2024-05-14 20:00:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1715717100000|2024-05-14 20:05:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1715717400000|2024-05-14 20:10:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1715717700000|2024-05-14 20:15:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1715719800000|2024-05-14 20:50:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1715720100000|2024-05-14 20:55:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1715721300000|2024-05-14 21:15:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1715721600000|2024-05-14 21:20:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1715722800000|2024-05-14 21:40:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1715724000000|2024-05-14 22:00:00|3.98|1.98|3.97|1.97|3.98|1.98|3.97|1.97|0
1715724600000|2024-05-14 22:10:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1715724900000|2024-05-14 22:15:00|3.97|1.97|3.96|1.96|3.97|1.97|3.96|1.96|0
1715726100000|2024-05-14 22:35:00|3.95|1.95|3.95|1.95|3.96|1.96|3.95|1.95|0
1715726400000|2024-05-14 22:40:00|3.96|1.96|3.95|1.95|3.96|1.96|3.95|1.95|0
1715729700000|2024-05-14 23:35:00|3.96|1.96|3.96|1.96|3.96|1.96|3.96|1.96|0
1715730000000|2024-05-14 23:40:00|3.95|1.95|3.95|1.95|3.96|1.96|3.95|1.95|0
1715730300000|2024-05-14 23:45:00|3.96|1.96|3.95|1.95|3.96|1.96|3.95|1.95|0
1715732100000|2024-05-15 00:15:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1715732400000|2024-05-15 00:20:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1715733000000|2024-05-15 00:30:00|3.88|2.08|3.93|2.13|3.93|2.13|3.88|2.08|0
1715733300000|2024-05-15 00:35:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1715733600000|2024-05-15 00:40:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715735100000|2024-05-15 01:05:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1715735700000|2024-05-15 01:15:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715736000000|2024-05-15 01:20:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1715736600000|2024-05-15 01:30:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1715736900000|2024-05-15 01:35:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1715740500000|2024-05-15 02:35:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715740800000|2024-05-15 02:40:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715743800000|2024-05-15 03:30:00|3.89|2.09|3.9|2.1|3.9|2.1|3.89|2.09|0
1715747100000|2024-05-15 04:25:00|3.96|2.16|3.94|2.14|3.96|2.16|3.94|2.14|0
1715747400000|2024-05-15 04:30:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1715751300000|2024-05-15 05:35:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1715752200000|2024-05-15 05:50:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715752800000|2024-05-15 06:00:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715753100000|2024-05-15 06:05:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715754000000|2024-05-15 06:20:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1715754300000|2024-05-15 06:25:00|3.94|2.14|3.94|2.14|3.98|2.18|3.94|2.14|0
1715754900000|2024-05-15 06:35:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715756100000|2024-05-15 06:55:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715756400000|2024-05-15 07:00:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715756700000|2024-05-15 07:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1715757600000|2024-05-15 07:20:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715757900000|2024-05-15 07:25:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1715758200000|2024-05-15 07:30:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715758500000|2024-05-15 07:35:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1715759700000|2024-05-15 07:55:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1715760000000|2024-05-15 08:00:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1715760300000|2024-05-15 08:05:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715760600000|2024-05-15 08:10:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715760900000|2024-05-15 08:15:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1715761500000|2024-05-15 08:25:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715762400000|2024-05-15 08:40:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1715763000000|2024-05-15 08:50:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1715763300000|2024-05-15 08:55:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715764800000|2024-05-15 09:20:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715765100000|2024-05-15 09:25:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1715767500000|2024-05-15 10:05:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715767800000|2024-05-15 10:10:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715768100000|2024-05-15 10:15:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715769900000|2024-05-15 10:45:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715770200000|2024-05-15 10:50:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715771700000|2024-05-15 11:15:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715772900000|2024-05-15 11:35:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1715773200000|2024-05-15 11:40:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715774700000|2024-05-15 12:05:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1715775000000|2024-05-15 12:10:00|3.94|2.14|3.94|2.14|3.94|2.14|3.94|2.14|0
1715775300000|2024-05-15 12:15:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715775600000|2024-05-15 12:20:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1715775900000|2024-05-15 12:25:00|3.93|2.13|3.93|2.13|3.94|2.14|3.92|2.12|0
1715776200000|2024-05-15 12:30:00|3.87|2.07|3.96|2.16|4.01|2.21|3.79|1.99|0
1715776500000|2024-05-15 12:35:00|3.95|2.15|3.78|1.98|3.96|2.16|3.77|1.97|0
1715776800000|2024-05-15 12:40:00|3.79|1.99|3.78|1.98|3.8|2|3.77|1.97|0
1715777100000|2024-05-15 12:45:00|3.77|1.97|3.76|1.96|3.78|1.98|3.75|1.95|0
1715777400000|2024-05-15 12:50:00|3.75|1.95|3.76|1.96|3.77|1.97|3.75|1.95|0
1715777700000|2024-05-15 12:55:00|3.77|1.97|3.81|2.01|3.93|2.13|3.76|1.96|0
1715778000000|2024-05-15 13:00:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715778300000|2024-05-15 13:05:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1715778600000|2024-05-15 13:10:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1715778900000|2024-05-15 13:15:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1715779200000|2024-05-15 13:20:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1715779500000|2024-05-15 13:25:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1715779800000|2024-05-15 13:30:00|3.81|2.01|3.79|1.99|3.82|2.02|3.79|1.99|0
1715780100000|2024-05-15 13:35:00|3.78|1.98|3.79|1.99|3.81|2.01|3.78|1.98|0
1715780400000|2024-05-15 13:40:00|3.78|1.98|3.8|2|3.8|2|3.77|1.97|0
1715780700000|2024-05-15 13:45:00|3.81|2.01|3.82|2.02|3.82|2.02|3.79|1.99|0
1715781000000|2024-05-15 13:50:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1715781300000|2024-05-15 13:55:00|3.83|2.03|3.82|2.02|3.84|2.04|3.82|2.02|0
1715781600000|2024-05-15 14:00:00|3.81|2.01|3.8|2|3.82|2.02|3.8|2|0
1715781900000|2024-05-15 14:05:00|3.79|1.99|3.79|1.99|3.8|2|3.78|1.98|0
1715782200000|2024-05-15 14:10:00|3.8|2|3.8|2|3.81|2.01|3.79|1.99|0
1715782500000|2024-05-15 14:15:00|3.81|2.01|3.79|1.99|3.81|2.01|3.79|1.99|0
1715782800000|2024-05-15 14:20:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1715783100000|2024-05-15 14:25:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1715783400000|2024-05-15 14:30:00|3.78|1.98|3.77|1.97|3.79|1.99|3.77|1.97|0
1715783700000|2024-05-15 14:35:00|3.78|1.98|3.77|1.97|3.78|1.98|3.76|1.96|0
1715784000000|2024-05-15 14:40:00|3.76|1.96|3.75|1.95|3.77|1.97|3.75|1.95|0
1715784300000|2024-05-15 14:45:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715784600000|2024-05-15 14:50:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1715785200000|2024-05-15 15:00:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1715785500000|2024-05-15 15:05:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1715785800000|2024-05-15 15:10:00|3.74|1.94|3.78|1.98|3.84|2.04|3.73|1.93|0
1715786100000|2024-05-15 15:15:00|3.77|1.97|3.77|1.97|3.78|1.98|3.77|1.97|0
1715786400000|2024-05-15 15:20:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715786700000|2024-05-15 15:25:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1715787300000|2024-05-15 15:35:00|3.78|1.98|3.78|1.98|3.78|1.98|3.78|1.98|0
1715787600000|2024-05-15 15:40:00|3.77|1.97|3.77|1.97|3.78|1.98|3.77|1.97|0
1715787900000|2024-05-15 15:45:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715788200000|2024-05-15 15:50:00|3.77|1.97|3.78|1.98|3.78|1.98|3.77|1.97|0
1715788500000|2024-05-15 15:55:00|3.77|1.97|3.78|1.98|3.78|1.98|3.77|1.97|0
1715788800000|2024-05-15 16:00:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1715789100000|2024-05-15 16:05:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1715789400000|2024-05-15 16:10:00|3.77|1.97|3.75|1.95|3.78|1.98|3.75|1.95|0
1715789700000|2024-05-15 16:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715790000000|2024-05-15 16:20:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715790300000|2024-05-15 16:25:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1715790600000|2024-05-15 16:30:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1715790900000|2024-05-15 16:35:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1715791200000|2024-05-15 16:40:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1715791500000|2024-05-15 16:45:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1715791800000|2024-05-15 16:50:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1715792100000|2024-05-15 16:55:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1715792400000|2024-05-15 17:00:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715792700000|2024-05-15 17:05:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715793000000|2024-05-15 17:10:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715793300000|2024-05-15 17:15:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715793600000|2024-05-15 17:20:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1715793900000|2024-05-15 17:25:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715794200000|2024-05-15 17:30:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715794500000|2024-05-15 17:35:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1715794800000|2024-05-15 17:40:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715795100000|2024-05-15 17:45:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1715795400000|2024-05-15 17:50:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715796000000|2024-05-15 18:00:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715796300000|2024-05-15 18:05:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1715796600000|2024-05-15 18:10:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715796900000|2024-05-15 18:15:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1715797200000|2024-05-15 18:20:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1715797500000|2024-05-15 18:25:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1715797800000|2024-05-15 18:30:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715798100000|2024-05-15 18:35:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715798400000|2024-05-15 18:40:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715798700000|2024-05-15 18:45:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715799000000|2024-05-15 18:50:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715799900000|2024-05-15 19:05:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715800200000|2024-05-15 19:10:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1715800500000|2024-05-15 19:15:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1715800800000|2024-05-15 19:20:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715801400000|2024-05-15 19:30:00|3.7|1.9|3.69|1.89|3.7|1.9|3.69|1.89|0
1715802000000|2024-05-15 19:40:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715802300000|2024-05-15 19:45:00|3.78|1.98|3.71|1.91|3.78|1.98|3.7|1.9|0
1715802600000|2024-05-15 19:50:00|3.72|1.92|3.69|1.89|3.72|1.92|3.69|1.89|0
1715802900000|2024-05-15 19:55:00|3.7|1.9|3.69|1.89|3.7|1.9|3.68|1.88|0
1715803200000|2024-05-15 20:00:00|3.7|1.9|3.72|1.92|3.72|1.92|3.69|1.89|0
1715803500000|2024-05-15 20:05:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715803800000|2024-05-15 20:10:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715804100000|2024-05-15 20:15:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1715804400000|2024-05-15 20:20:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1715804700000|2024-05-15 20:25:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1715805300000|2024-05-15 20:35:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1715805600000|2024-05-15 20:40:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1715806500000|2024-05-15 20:55:00|3.8|1.8|3.8|1.8|3.8|1.8|3.8|1.8|0
1715810100000|2024-05-15 21:55:00|3.79|1.79|3.8|1.8|3.8|1.8|3.79|1.79|0
1715810400000|2024-05-15 22:00:00|3.79|1.79|3.8|1.8|3.8|1.8|3.79|1.79|0
1715810700000|2024-05-15 22:05:00|3.79|1.79|3.79|1.79|3.8|1.8|3.79|1.79|0
1715812200000|2024-05-15 22:30:00|3.78|1.78|3.78|1.78|3.79|1.79|3.78|1.78|0
1715812500000|2024-05-15 22:35:00|3.79|1.79|3.78|1.78|3.79|1.79|3.78|1.78|0
1715812800000|2024-05-15 22:40:00|3.79|1.79|3.78|1.78|3.79|1.79|3.78|1.78|0
1715813700000|2024-05-15 22:55:00|3.79|1.79|3.78|1.78|3.79|1.79|3.78|1.78|0
1715814300000|2024-05-15 23:05:00|3.77|1.77|3.77|1.77|3.77|1.77|3.77|1.77|0
1715815200000|2024-05-15 23:20:00|3.76|1.76|3.76|1.76|3.76|1.76|3.76|1.76|0
1715815800000|2024-05-15 23:30:00|3.77|1.77|3.76|1.76|3.77|1.77|3.76|1.76|0
1715817600000|2024-05-16 00:00:00|3.75|1.75|3.76|1.76|3.76|1.76|3.75|1.75|0
1715817900000|2024-05-16 00:05:00|3.75|1.75|3.76|1.76|3.76|1.76|3.75|1.75|0
1715818500000|2024-05-16 00:15:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1715819100000|2024-05-16 00:25:00|3.66|1.86|3.66|1.86|3.66|1.86|3.66|1.86|0
1715819700000|2024-05-16 00:35:00|3.68|1.88|3.69|1.89|3.7|1.9|3.68|1.88|0
1715820900000|2024-05-16 00:55:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715821500000|2024-05-16 01:05:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715821800000|2024-05-16 01:10:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715822100000|2024-05-16 01:15:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715822400000|2024-05-16 01:20:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715824200000|2024-05-16 01:50:00|3.69|1.89|3.69|1.89|3.69|1.89|3.69|1.89|0
1715824500000|2024-05-16 01:55:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715824800000|2024-05-16 02:00:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715825100000|2024-05-16 02:05:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715826000000|2024-05-16 02:20:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715828700000|2024-05-16 03:05:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1715829000000|2024-05-16 03:10:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1715829300000|2024-05-16 03:15:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1715835600000|2024-05-16 05:00:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1715836200000|2024-05-16 05:10:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715836500000|2024-05-16 05:15:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1715836800000|2024-05-16 05:20:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1715838900000|2024-05-16 05:55:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715839200000|2024-05-16 06:00:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715839800000|2024-05-16 06:10:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715840100000|2024-05-16 06:15:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715840400000|2024-05-16 06:20:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715840700000|2024-05-16 06:25:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1715841000000|2024-05-16 06:30:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715841300000|2024-05-16 06:35:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715842800000|2024-05-16 07:00:00|3.69|1.89|3.68|1.88|3.69|1.89|3.67|1.87|0
1715844000000|2024-05-16 07:20:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1715844300000|2024-05-16 07:25:00|3.67|1.87|3.67|1.87|3.67|1.87|3.67|1.87|0
1715844600000|2024-05-16 07:30:00|3.68|1.88|3.68|1.88|3.68|1.88|3.67|1.87|0
1715845500000|2024-05-16 07:45:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1715845800000|2024-05-16 07:50:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1715846700000|2024-05-16 08:05:00|3.64|1.84|3.71|1.91|3.71|1.91|3.64|1.84|0
1715847000000|2024-05-16 08:10:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715847300000|2024-05-16 08:15:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715848200000|2024-05-16 08:30:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715849100000|2024-05-16 08:45:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1715850900000|2024-05-16 09:15:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715851200000|2024-05-16 09:20:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715851500000|2024-05-16 09:25:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1715852700000|2024-05-16 09:45:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715853000000|2024-05-16 09:50:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715856900000|2024-05-16 10:55:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1715857200000|2024-05-16 11:00:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715858700000|2024-05-16 11:25:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1715859000000|2024-05-16 11:30:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1715860800000|2024-05-16 12:00:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715861100000|2024-05-16 12:05:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715861400000|2024-05-16 12:10:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1715861700000|2024-05-16 12:15:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715862000000|2024-05-16 12:20:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1715862600000|2024-05-16 12:30:00|3.68|1.88|3.7|1.9|3.71|1.91|3.68|1.88|0
1715862900000|2024-05-16 12:35:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715863200000|2024-05-16 12:40:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715863500000|2024-05-16 12:45:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1715863800000|2024-05-16 12:50:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715864100000|2024-05-16 12:55:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715864400000|2024-05-16 13:00:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715865000000|2024-05-16 13:10:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1715865300000|2024-05-16 13:15:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1715865600000|2024-05-16 13:20:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1715865900000|2024-05-16 13:25:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1715866200000|2024-05-16 13:30:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715866500000|2024-05-16 13:35:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715866800000|2024-05-16 13:40:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715867100000|2024-05-16 13:45:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715867400000|2024-05-16 13:50:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715867700000|2024-05-16 13:55:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715868000000|2024-05-16 14:00:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715868300000|2024-05-16 14:05:00|3.71|1.91|3.71|1.91|3.73|1.93|3.7|1.9|0
1715868600000|2024-05-16 14:10:00|3.7|1.9|3.7|1.9|3.71|1.91|3.69|1.89|0
1715868900000|2024-05-16 14:15:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1715869200000|2024-05-16 14:20:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1715869800000|2024-05-16 14:30:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715870100000|2024-05-16 14:35:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1715870400000|2024-05-16 14:40:00|3.67|1.87|3.71|1.91|3.71|1.91|3.67|1.87|0
1715870700000|2024-05-16 14:45:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1715871000000|2024-05-16 14:50:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715871300000|2024-05-16 14:55:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715871600000|2024-05-16 15:00:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715871900000|2024-05-16 15:05:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1715872200000|2024-05-16 15:10:00|3.7|1.9|3.71|1.91|3.71|1.91|3.69|1.89|0
1715872500000|2024-05-16 15:15:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715872800000|2024-05-16 15:20:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715873100000|2024-05-16 15:25:00|3.7|1.9|3.69|1.89|3.71|1.91|3.69|1.89|0
1715873400000|2024-05-16 15:30:00|3.7|1.9|3.69|1.89|3.7|1.9|3.69|1.89|0
1715873700000|2024-05-16 15:35:00|3.7|1.9|3.7|1.9|3.71|1.91|3.69|1.89|0
1715874000000|2024-05-16 15:40:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715874300000|2024-05-16 15:45:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715874600000|2024-05-16 15:50:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1715875200000|2024-05-16 16:00:00|3.71|1.91|3.72|1.92|3.73|1.93|3.71|1.91|0
1715875500000|2024-05-16 16:05:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1715875800000|2024-05-16 16:10:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715876100000|2024-05-16 16:15:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715876400000|2024-05-16 16:20:00|3.73|1.93|3.72|1.92|3.73|1.93|3.71|1.91|0
1715876700000|2024-05-16 16:25:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1715877000000|2024-05-16 16:30:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1715877300000|2024-05-16 16:35:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1715877900000|2024-05-16 16:45:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1715878200000|2024-05-16 16:50:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1715878800000|2024-05-16 17:00:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1715879100000|2024-05-16 17:05:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1715879400000|2024-05-16 17:10:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1715879700000|2024-05-16 17:15:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1715880000000|2024-05-16 17:20:00|3.72|1.92|3.75|1.95|3.75|1.95|3.72|1.92|0
1715880300000|2024-05-16 17:25:00|3.76|1.96|3.75|1.95|3.76|1.96|3.73|1.93|0
1715880600000|2024-05-16 17:30:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1715880900000|2024-05-16 17:35:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1715881200000|2024-05-16 17:40:00|3.74|1.94|3.74|1.94|3.76|1.96|3.74|1.94|0
1715881500000|2024-05-16 17:45:00|3.75|1.95|3.76|1.96|3.76|1.96|3.74|1.94|0
1715881800000|2024-05-16 17:50:00|3.75|1.95|3.67|1.87|3.76|1.96|3.67|1.87|0
1715882100000|2024-05-16 17:55:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1715882400000|2024-05-16 18:00:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1715882700000|2024-05-16 18:05:00|3.68|1.88|3.68|1.88|3.69|1.89|3.67|1.87|0
1715883000000|2024-05-16 18:10:00|3.69|1.89|3.7|1.9|3.7|1.9|3.68|1.88|0
1715883300000|2024-05-16 18:15:00|3.71|1.91|3.69|1.89|3.71|1.91|3.69|1.89|0
1715883600000|2024-05-16 18:20:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1715883900000|2024-05-16 18:25:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1715884200000|2024-05-16 18:30:00|3.68|1.88|3.68|1.88|3.68|1.88|3.67|1.87|0
1715884500000|2024-05-16 18:35:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1715884800000|2024-05-16 18:40:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1715885100000|2024-05-16 18:45:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1715885400000|2024-05-16 18:50:00|3.66|1.86|3.66|1.86|3.66|1.86|3.66|1.86|0
1715885700000|2024-05-16 18:55:00|3.67|1.87|3.66|1.86|3.67|1.87|3.66|1.86|0
1715886000000|2024-05-16 19:00:00|3.67|1.87|3.66|1.86|3.67|1.87|3.66|1.86|0
1715886300000|2024-05-16 19:05:00|3.65|1.85|3.66|1.86|3.66|1.86|3.65|1.85|0
1715886600000|2024-05-16 19:10:00|3.67|1.87|3.66|1.86|3.67|1.87|3.66|1.86|0
1715886900000|2024-05-16 19:15:00|3.67|1.87|3.66|1.86|3.67|1.87|3.66|1.86|0
1715887200000|2024-05-16 19:20:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1715887500000|2024-05-16 19:25:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1715887800000|2024-05-16 19:30:00|3.67|1.87|3.68|1.88|3.69|1.89|3.66|1.86|0
1715888100000|2024-05-16 19:35:00|3.69|1.89|3.7|1.9|3.7|1.9|3.68|1.88|0
1715888400000|2024-05-16 19:40:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1715888700000|2024-05-16 19:45:00|3.71|1.91|3.7|1.9|3.71|1.91|3.69|1.89|0
1715889000000|2024-05-16 19:50:00|3.69|1.89|3.66|1.86|3.7|1.9|3.66|1.86|0
1715889300000|2024-05-16 19:55:00|3.67|1.87|3.71|1.91|3.72|1.92|3.67|1.87|0
1715889600000|2024-05-16 20:00:00|3.72|1.92|3.72|1.92|3.73|1.93|3.71|1.91|0
1715889900000|2024-05-16 20:05:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1715890200000|2024-05-16 20:10:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1715890500000|2024-05-16 20:15:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1715890800000|2024-05-16 20:20:00|3.83|1.83|3.83|1.83|3.83|1.83|3.83|1.83|0
1715894100000|2024-05-16 21:15:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1715894400000|2024-05-16 21:20:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1715895900000|2024-05-16 21:45:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1715896200000|2024-05-16 21:50:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1715896800000|2024-05-16 22:00:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1715898000000|2024-05-16 22:20:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1715898300000|2024-05-16 22:25:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1715898600000|2024-05-16 22:30:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1715899200000|2024-05-16 22:40:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1715900700000|2024-05-16 23:05:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1715901000000|2024-05-16 23:10:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1715902500000|2024-05-16 23:35:00|3.8|1.8|3.8|1.8|3.81|1.81|3.8|1.8|0
1715902800000|2024-05-16 23:40:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1715904300000|2024-05-17 00:05:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1715904600000|2024-05-17 00:10:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1715904900000|2024-05-17 00:15:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1715905200000|2024-05-17 00:20:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1715905800000|2024-05-17 00:30:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1715906100000|2024-05-17 00:35:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1715906400000|2024-05-17 00:40:00|3.73|1.93|4.13|2.33|4.13|2.33|3.73|1.93|0
1715907900000|2024-05-17 01:05:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1715908200000|2024-05-17 01:10:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1715908800000|2024-05-17 01:20:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1715909400000|2024-05-17 01:30:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1715911500000|2024-05-17 02:05:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1715911800000|2024-05-17 02:10:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1715912100000|2024-05-17 02:15:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1715912400000|2024-05-17 02:20:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1715912700000|2024-05-17 02:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1715915400000|2024-05-17 03:10:00|4.14|2.34|4.14|2.34|4.14|2.34|4.13|2.33|0
1715915700000|2024-05-17 03:15:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1715916000000|2024-05-17 03:20:00|4.14|2.34|4.13|2.33|4.14|2.34|4.13|2.33|0
1715920500000|2024-05-17 04:35:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1715921100000|2024-05-17 04:45:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1715921400000|2024-05-17 04:50:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1715923500000|2024-05-17 05:25:00|4.13|2.33|4.13|2.33|4.13|2.33|4.13|2.33|0
1715923800000|2024-05-17 05:30:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1715925600000|2024-05-17 06:00:00|4.11|2.31|4.11|2.31|4.11|2.31|4.11|2.31|0
1715926200000|2024-05-17 06:10:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1715926500000|2024-05-17 06:15:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1715927400000|2024-05-17 06:30:00|4.1|2.3|4.1|2.3|4.1|2.3|4.1|2.3|0
1715927700000|2024-05-17 06:35:00|4.11|2.31|4.11|2.31|4.11|2.31|4.11|2.31|0
1715928000000|2024-05-17 06:40:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1715929200000|2024-05-17 07:00:00|4.1|2.3|4.1|2.3|4.11|2.31|4.1|2.3|0
1715929500000|2024-05-17 07:05:00|4.11|2.31|4.11|2.31|4.11|2.31|4.11|2.31|0
1715930400000|2024-05-17 07:20:00|4.04|2.24|3.77|1.97|4.04|2.24|3.77|1.97|0
1715931000000|2024-05-17 07:30:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715931600000|2024-05-17 07:40:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715931900000|2024-05-17 07:45:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1715932200000|2024-05-17 07:50:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715932800000|2024-05-17 08:00:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715933100000|2024-05-17 08:05:00|3.77|1.97|3.79|1.99|3.79|1.99|3.77|1.97|0
1715933400000|2024-05-17 08:10:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715933700000|2024-05-17 08:15:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715934000000|2024-05-17 08:20:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715934300000|2024-05-17 08:25:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715934600000|2024-05-17 08:30:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715934900000|2024-05-17 08:35:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1715936100000|2024-05-17 08:55:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1715936400000|2024-05-17 09:00:00|3.78|1.98|3.78|1.98|3.78|1.98|3.77|1.97|0
1715936700000|2024-05-17 09:05:00|3.77|1.97|3.77|1.97|3.78|1.98|3.77|1.97|0
1715937300000|2024-05-17 09:15:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715937600000|2024-05-17 09:20:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715939100000|2024-05-17 09:45:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1715939400000|2024-05-17 09:50:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715939700000|2024-05-17 09:55:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715940300000|2024-05-17 10:05:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1715940600000|2024-05-17 10:10:00|3.78|1.98|3.78|1.98|3.78|1.98|3.78|1.98|0
1715940900000|2024-05-17 10:15:00|3.77|1.97|3.77|1.97|3.78|1.98|3.77|1.97|0
1715941500000|2024-05-17 10:25:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715941800000|2024-05-17 10:30:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715943000000|2024-05-17 10:50:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1715943300000|2024-05-17 10:55:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1715943900000|2024-05-17 11:05:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1715944200000|2024-05-17 11:10:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1715944500000|2024-05-17 11:15:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1715945100000|2024-05-17 11:25:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1715945400000|2024-05-17 11:30:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715945700000|2024-05-17 11:35:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715948100000|2024-05-17 12:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1715948400000|2024-05-17 12:20:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1715948700000|2024-05-17 12:25:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1715949000000|2024-05-17 12:30:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1715949300000|2024-05-17 12:35:00|3.64|1.84|3.39|1.59|3.64|1.84|3.39|1.59|0
1715949600000|2024-05-17 12:40:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715949900000|2024-05-17 12:45:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715950200000|2024-05-17 12:50:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715950800000|2024-05-17 13:00:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715951100000|2024-05-17 13:05:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1715951400000|2024-05-17 13:10:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1715951700000|2024-05-17 13:15:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1715952300000|2024-05-17 13:25:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1715952600000|2024-05-17 13:30:00|3.4|1.6|3.41|1.61|3.41|1.61|3.39|1.59|0
1715952900000|2024-05-17 13:35:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1715953200000|2024-05-17 13:40:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1715953500000|2024-05-17 13:45:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1715953800000|2024-05-17 13:50:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1715954100000|2024-05-17 13:55:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1715954400000|2024-05-17 14:00:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1715954700000|2024-05-17 14:05:00|3.41|1.61|3.42|1.62|3.42|1.62|3.41|1.61|0
1715955000000|2024-05-17 14:10:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1715955300000|2024-05-17 14:15:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1715955600000|2024-05-17 14:20:00|3.44|1.64|3.38|1.58|3.44|1.64|3.38|1.58|0
1715955900000|2024-05-17 14:25:00|3.37|1.57|3.37|1.57|3.37|1.57|3.37|1.57|0
1715956200000|2024-05-17 14:30:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1715956500000|2024-05-17 14:35:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1715956800000|2024-05-17 14:40:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1715957100000|2024-05-17 14:45:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1715957400000|2024-05-17 14:50:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1715957700000|2024-05-17 14:55:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1715958000000|2024-05-17 15:00:00|3.38|1.58|3.39|1.59|3.39|1.59|3.37|1.57|0
1715958300000|2024-05-17 15:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715958600000|2024-05-17 15:10:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1715958900000|2024-05-17 15:15:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1715959200000|2024-05-17 15:20:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1715959500000|2024-05-17 15:25:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715959800000|2024-05-17 15:30:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1715960100000|2024-05-17 15:35:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715960400000|2024-05-17 15:40:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715960700000|2024-05-17 15:45:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1715961000000|2024-05-17 15:50:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1715961600000|2024-05-17 16:00:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1715961900000|2024-05-17 16:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715962800000|2024-05-17 16:20:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1715963100000|2024-05-17 16:25:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1715963400000|2024-05-17 16:30:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715963700000|2024-05-17 16:35:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1715964000000|2024-05-17 16:40:00|3.39|1.59|3.39|1.59|3.4|1.6|3.38|1.58|0
1715964300000|2024-05-17 16:45:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1715964600000|2024-05-17 16:50:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715965200000|2024-05-17 17:00:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1715965500000|2024-05-17 17:05:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1715965800000|2024-05-17 17:10:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1715966100000|2024-05-17 17:15:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1715966400000|2024-05-17 17:20:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1715967300000|2024-05-17 17:35:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1715967600000|2024-05-17 17:40:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1715967900000|2024-05-17 17:45:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1715968200000|2024-05-17 17:50:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1715968800000|2024-05-17 18:00:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1715969100000|2024-05-17 18:05:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1715969400000|2024-05-17 18:10:00|3.4|1.6|3.41|1.61|3.41|1.61|3.39|1.59|0
1715969700000|2024-05-17 18:15:00|3.42|1.62|3.4|1.6|3.42|1.62|3.4|1.6|0
1715970000000|2024-05-17 18:20:00|3.41|1.61|3.3|1.5|3.41|1.61|3.3|1.5|0
1715970300000|2024-05-17 18:25:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1715970600000|2024-05-17 18:30:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1715971200000|2024-05-17 18:40:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1715971500000|2024-05-17 18:45:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1715971800000|2024-05-17 18:50:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1715972100000|2024-05-17 18:55:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1715972400000|2024-05-17 19:00:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1715972700000|2024-05-17 19:05:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1715973300000|2024-05-17 19:15:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1715973600000|2024-05-17 19:20:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1715973900000|2024-05-17 19:25:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1715974200000|2024-05-17 19:30:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1715974500000|2024-05-17 19:35:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1715974800000|2024-05-17 19:40:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1715975100000|2024-05-17 19:45:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1715975400000|2024-05-17 19:50:00|3.25|1.45|3.25|1.45|3.25|1.45|3.24|1.44|0
1715975700000|2024-05-17 19:55:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1715976000000|2024-05-17 20:00:00|3.23|1.43|3.24|1.44|3.25|1.45|3.23|1.43|0
1716165300000|2024-05-20 00:35:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1716166500000|2024-05-20 00:55:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716166800000|2024-05-20 01:00:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716167100000|2024-05-20 01:05:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716167400000|2024-05-20 01:10:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716167700000|2024-05-20 01:15:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1716168000000|2024-05-20 01:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716168300000|2024-05-20 01:25:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1716169500000|2024-05-20 01:45:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1716169800000|2024-05-20 01:50:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1716170100000|2024-05-20 01:55:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1716171300000|2024-05-20 02:15:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1716171600000|2024-05-20 02:20:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716181800000|2024-05-20 05:10:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716182100000|2024-05-20 05:15:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716182400000|2024-05-20 05:20:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716182700000|2024-05-20 05:25:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1716183300000|2024-05-20 05:35:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716183900000|2024-05-20 05:45:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716184200000|2024-05-20 05:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716184500000|2024-05-20 05:55:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716184800000|2024-05-20 06:00:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716187200000|2024-05-20 06:40:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716188700000|2024-05-20 07:05:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716189000000|2024-05-20 07:10:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716189900000|2024-05-20 07:25:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716190200000|2024-05-20 07:30:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1716190500000|2024-05-20 07:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716192900000|2024-05-20 08:15:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716194400000|2024-05-20 08:40:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716194700000|2024-05-20 08:45:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716197700000|2024-05-20 09:35:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716201000000|2024-05-20 10:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716202800000|2024-05-20 11:00:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1716204000000|2024-05-20 11:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1716207300000|2024-05-20 12:15:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1716208200000|2024-05-20 12:30:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1716208800000|2024-05-20 12:40:00|3.19|1.39|3.18|1.38|3.31|1.51|3.18|1.38|0
1716209100000|2024-05-20 12:45:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1716209400000|2024-05-20 12:50:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1716211500000|2024-05-20 13:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716211800000|2024-05-20 13:30:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1716212100000|2024-05-20 13:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1716212400000|2024-05-20 13:40:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1716212700000|2024-05-20 13:45:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1716213000000|2024-05-20 13:50:00|3.14|1.34|3.13|1.33|3.15|1.35|3.13|1.33|0
1716213300000|2024-05-20 13:55:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1716213600000|2024-05-20 14:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1716213900000|2024-05-20 14:05:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1716214200000|2024-05-20 14:10:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716214500000|2024-05-20 14:15:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1716214800000|2024-05-20 14:20:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716215100000|2024-05-20 14:25:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716215400000|2024-05-20 14:30:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1716215700000|2024-05-20 14:35:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1716216000000|2024-05-20 14:40:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1716216600000|2024-05-20 14:50:00|3.17|1.37|3.18|1.38|3.2|1.4|3.17|1.37|0
1716216900000|2024-05-20 14:55:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716217200000|2024-05-20 15:00:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1716217500000|2024-05-20 15:05:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1716218100000|2024-05-20 15:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716218400000|2024-05-20 15:20:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716218700000|2024-05-20 15:25:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1716219000000|2024-05-20 15:30:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1716219300000|2024-05-20 15:35:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1716219600000|2024-05-20 15:40:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1716220800000|2024-05-20 16:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1716221100000|2024-05-20 16:05:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1716221400000|2024-05-20 16:10:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716221700000|2024-05-20 16:15:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1716222000000|2024-05-20 16:20:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1716222300000|2024-05-20 16:25:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716222600000|2024-05-20 16:30:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1716222900000|2024-05-20 16:35:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1716223200000|2024-05-20 16:40:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1716223500000|2024-05-20 16:45:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716223800000|2024-05-20 16:50:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1716224100000|2024-05-20 16:55:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716224400000|2024-05-20 17:00:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716224700000|2024-05-20 17:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716225300000|2024-05-20 17:15:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1716225600000|2024-05-20 17:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1716225900000|2024-05-20 17:25:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1716226200000|2024-05-20 17:30:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1716227100000|2024-05-20 17:45:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1716227400000|2024-05-20 17:50:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1716227700000|2024-05-20 17:55:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1716228000000|2024-05-20 18:00:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1716228300000|2024-05-20 18:05:00|3.23|1.43|3.23|1.43|3.25|1.45|3.23|1.43|0
1716228600000|2024-05-20 18:10:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1716228900000|2024-05-20 18:15:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1716229500000|2024-05-20 18:25:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1716229800000|2024-05-20 18:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1716230100000|2024-05-20 18:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1716230700000|2024-05-20 18:45:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1716231000000|2024-05-20 18:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1716231300000|2024-05-20 18:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1716231600000|2024-05-20 19:00:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1716231900000|2024-05-20 19:05:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1716232200000|2024-05-20 19:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1716232800000|2024-05-20 19:20:00|3.15|1.35|3.12|1.32|3.15|1.35|3.12|1.32|0
1716233100000|2024-05-20 19:25:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1716233400000|2024-05-20 19:30:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1716233700000|2024-05-20 19:35:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1716234000000|2024-05-20 19:40:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1716234300000|2024-05-20 19:45:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1716234600000|2024-05-20 19:50:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1716234900000|2024-05-20 19:55:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1716235200000|2024-05-20 20:00:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1716235500000|2024-05-20 20:05:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1716235800000|2024-05-20 20:10:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1716236100000|2024-05-20 20:15:00|3.24|1.24|3.23|1.23|3.24|1.24|3.23|1.23|0
1716238800000|2024-05-20 21:00:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1716240600000|2024-05-20 21:30:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1716242400000|2024-05-20 22:00:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1716243300000|2024-05-20 22:15:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1716243600000|2024-05-20 22:20:00|3.23|1.23|3.23|1.23|3.23|1.23|3.22|1.22|0
1716243900000|2024-05-20 22:25:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1716246900000|2024-05-20 23:15:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1716248700000|2024-05-20 23:45:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1716249000000|2024-05-20 23:50:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1716250500000|2024-05-21 00:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1716251100000|2024-05-21 00:25:00|3.17|1.37|3.76|1.96|3.76|1.96|3.17|1.37|0
1716251400000|2024-05-21 00:30:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1716253200000|2024-05-21 01:00:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1716253500000|2024-05-21 01:05:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1716254700000|2024-05-21 01:25:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1716255300000|2024-05-21 01:35:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1716256500000|2024-05-21 01:55:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1716257100000|2024-05-21 02:05:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1716257400000|2024-05-21 02:10:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1716257700000|2024-05-21 02:15:00|3.75|1.95|3.76|1.96|3.76|1.96|3.75|1.95|0
1716258000000|2024-05-21 02:20:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1716258900000|2024-05-21 02:35:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1716259200000|2024-05-21 02:40:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1716259500000|2024-05-21 02:45:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1716259800000|2024-05-21 02:50:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1716264600000|2024-05-21 04:10:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1716264900000|2024-05-21 04:15:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1716270900000|2024-05-21 05:55:00|3.87|2.07|4.02|2.22|4.14|2.34|3.87|2.07|0
1716271200000|2024-05-21 06:00:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1716271500000|2024-05-21 06:05:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1716272400000|2024-05-21 06:20:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1716273900000|2024-05-21 06:45:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716274800000|2024-05-21 07:00:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1716275100000|2024-05-21 07:05:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716275400000|2024-05-21 07:10:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1716275700000|2024-05-21 07:15:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1716276000000|2024-05-21 07:20:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1716276300000|2024-05-21 07:25:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1716276600000|2024-05-21 07:30:00|4|2.2|4.01|2.21|4.01|2.21|4|2.2|0
1716277200000|2024-05-21 07:40:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1716277800000|2024-05-21 07:50:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1716279000000|2024-05-21 08:10:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1716279600000|2024-05-21 08:20:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716281400000|2024-05-21 08:50:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1716281700000|2024-05-21 08:55:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1716282300000|2024-05-21 09:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1716283200000|2024-05-21 09:20:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1716283500000|2024-05-21 09:25:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716285600000|2024-05-21 10:00:00|4.01|2.21|4.01|2.21|4.02|2.22|4.01|2.21|0
1716285900000|2024-05-21 10:05:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716286200000|2024-05-21 10:10:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1716288000000|2024-05-21 10:40:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1716288900000|2024-05-21 10:55:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1716293100000|2024-05-21 12:05:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1716294000000|2024-05-21 12:20:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1716294600000|2024-05-21 12:30:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1716294900000|2024-05-21 12:35:00|4.01|2.21|3.39|1.59|4.02|2.22|3.39|1.59|0
1716295800000|2024-05-21 12:50:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1716296100000|2024-05-21 12:55:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1716296400000|2024-05-21 13:00:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1716296700000|2024-05-21 13:05:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1716297000000|2024-05-21 13:10:00|3.38|1.58|3.4|1.6|3.4|1.6|3.38|1.58|0
1716297300000|2024-05-21 13:15:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1716297900000|2024-05-21 13:25:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1716298200000|2024-05-21 13:30:00|3.41|1.61|3.39|1.59|3.41|1.61|3.39|1.59|0
1716298500000|2024-05-21 13:35:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1716298800000|2024-05-21 13:40:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1716299100000|2024-05-21 13:45:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1716299400000|2024-05-21 13:50:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1716299700000|2024-05-21 13:55:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1716300000000|2024-05-21 14:00:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1716300300000|2024-05-21 14:05:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716300600000|2024-05-21 14:10:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716300900000|2024-05-21 14:15:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1716301200000|2024-05-21 14:20:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716301800000|2024-05-21 14:30:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1716302100000|2024-05-21 14:35:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1716303000000|2024-05-21 14:50:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1716303300000|2024-05-21 14:55:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1716303600000|2024-05-21 15:00:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716303900000|2024-05-21 15:05:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716304200000|2024-05-21 15:10:00|3.32|1.52|3.32|1.52|3.35|1.55|3.31|1.51|0
1716304500000|2024-05-21 15:15:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1716304800000|2024-05-21 15:20:00|3.34|1.54|3.31|1.51|3.34|1.54|3.31|1.51|0
1716305100000|2024-05-21 15:25:00|3.32|1.52|3.32|1.52|3.32|1.52|3.32|1.52|0
1716305400000|2024-05-21 15:30:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1716305700000|2024-05-21 15:35:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1716306000000|2024-05-21 15:40:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716306600000|2024-05-21 15:50:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716306900000|2024-05-21 15:55:00|3.34|1.54|3.31|1.51|3.34|1.54|3.3|1.5|0
1716307800000|2024-05-21 16:10:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1716308700000|2024-05-21 16:25:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716309300000|2024-05-21 16:35:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1716309600000|2024-05-21 16:40:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1716309900000|2024-05-21 16:45:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1716310200000|2024-05-21 16:50:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1716310800000|2024-05-21 17:00:00|3.28|1.48|3.31|1.51|3.31|1.51|3.28|1.48|0
1716311100000|2024-05-21 17:05:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1716311400000|2024-05-21 17:10:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716312000000|2024-05-21 17:20:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1716312300000|2024-05-21 17:25:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1716312600000|2024-05-21 17:30:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716312900000|2024-05-21 17:35:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716313200000|2024-05-21 17:40:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716314100000|2024-05-21 17:55:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716314400000|2024-05-21 18:00:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1716314700000|2024-05-21 18:05:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1716315000000|2024-05-21 18:10:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1716315300000|2024-05-21 18:15:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1716316200000|2024-05-21 18:30:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716316500000|2024-05-21 18:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1716316800000|2024-05-21 18:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1716317100000|2024-05-21 18:45:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716317400000|2024-05-21 18:50:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716318300000|2024-05-21 19:05:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716318600000|2024-05-21 19:10:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716318900000|2024-05-21 19:15:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716319200000|2024-05-21 19:20:00|3.28|1.48|3.31|1.51|3.34|1.54|3.28|1.48|0
1716319500000|2024-05-21 19:25:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716319800000|2024-05-21 19:30:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1716320100000|2024-05-21 19:35:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716320400000|2024-05-21 19:40:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1716321000000|2024-05-21 19:50:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1716321300000|2024-05-21 19:55:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1716322200000|2024-05-21 20:10:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1716322500000|2024-05-21 20:15:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1716322800000|2024-05-21 20:20:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1716323100000|2024-05-21 20:25:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1716323400000|2024-05-21 20:30:00|3.43|1.43|3.43|1.43|3.43|1.43|3.42|1.42|0
1716324000000|2024-05-21 20:40:00|3.42|1.42|3.42|1.42|3.43|1.43|3.42|1.42|0
1716324900000|2024-05-21 20:55:00|3.43|1.43|3.43|1.43|3.43|1.43|3.43|1.43|0
1716325200000|2024-05-21 21:00:00|3.42|1.42|3.43|1.43|3.43|1.43|3.42|1.42|0
1716325800000|2024-05-21 21:10:00|3.42|1.42|3.42|1.42|3.42|1.42|3.42|1.42|0
1716326100000|2024-05-21 21:15:00|3.43|1.43|3.43|1.43|3.43|1.43|3.42|1.42|0
1716326400000|2024-05-21 21:20:00|3.42|1.42|3.42|1.42|3.42|1.42|3.42|1.42|0
1716328800000|2024-05-21 22:00:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1716331200000|2024-05-21 22:40:00|3.41|1.41|3.42|1.42|3.42|1.42|3.41|1.41|0
1716331800000|2024-05-21 22:50:00|3.41|1.41|3.41|1.41|3.41|1.41|3.41|1.41|0
1716336900000|2024-05-22 00:15:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1716337500000|2024-05-22 00:25:00|3.33|1.53|3.33|1.53|3.33|1.53|3.33|1.53|0
1716339600000|2024-05-22 01:00:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716341100000|2024-05-22 01:25:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716341400000|2024-05-22 01:30:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716342900000|2024-05-22 01:55:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1716343200000|2024-05-22 02:00:00|3.32|1.52|3.32|1.52|3.32|1.52|3.32|1.52|0
1716343800000|2024-05-22 02:10:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1716344100000|2024-05-22 02:15:00|3.33|1.53|3.33|1.53|3.33|1.53|3.33|1.53|0
1716344400000|2024-05-22 02:20:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1716344700000|2024-05-22 02:25:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1716345000000|2024-05-22 02:30:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1716345300000|2024-05-22 02:35:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1716354900000|2024-05-22 05:15:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1716355200000|2024-05-22 05:20:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1716355800000|2024-05-22 05:30:00|3.33|1.53|3.33|1.53|3.33|1.53|3.33|1.53|0
1716356400000|2024-05-22 05:40:00|3.32|1.52|3.32|1.52|3.32|1.52|3.32|1.52|0
1716357600000|2024-05-22 06:00:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1716359700000|2024-05-22 06:35:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716360900000|2024-05-22 06:55:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716361200000|2024-05-22 07:00:00|3.34|1.54|3.34|1.54|3.34|1.54|3.34|1.54|0
1716361800000|2024-05-22 07:10:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1716362100000|2024-05-22 07:15:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1716362400000|2024-05-22 07:20:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716363000000|2024-05-22 07:30:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716363300000|2024-05-22 07:35:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716363600000|2024-05-22 07:40:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716363900000|2024-05-22 07:45:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716365400000|2024-05-22 08:10:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716366300000|2024-05-22 08:25:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1716366600000|2024-05-22 08:30:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716366900000|2024-05-22 08:35:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716367800000|2024-05-22 08:50:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716368700000|2024-05-22 09:05:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716369000000|2024-05-22 09:10:00|3.34|1.54|3.34|1.54|3.34|1.54|3.34|1.54|0
1716369900000|2024-05-22 09:25:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1716370200000|2024-05-22 09:30:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1716370500000|2024-05-22 09:35:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1716370800000|2024-05-22 09:40:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716371100000|2024-05-22 09:45:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716371700000|2024-05-22 09:55:00|3.34|1.54|3.34|1.54|3.34|1.54|3.34|1.54|0
1716372000000|2024-05-22 10:00:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716373200000|2024-05-22 10:20:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716373500000|2024-05-22 10:25:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1716374100000|2024-05-22 10:35:00|3.36|1.56|3.35|1.55|3.36|1.56|3.35|1.55|0
1716375600000|2024-05-22 11:00:00|3.34|1.54|3.33|1.53|3.35|1.55|3.33|1.53|0
1716375900000|2024-05-22 11:05:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716376200000|2024-05-22 11:10:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1716376500000|2024-05-22 11:15:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716376800000|2024-05-22 11:20:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716377100000|2024-05-22 11:25:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716377700000|2024-05-22 11:35:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716378000000|2024-05-22 11:40:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1716378300000|2024-05-22 11:45:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1716378600000|2024-05-22 11:50:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716379500000|2024-05-22 12:05:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716380100000|2024-05-22 12:15:00|3.34|1.54|3.34|1.54|3.34|1.54|3.34|1.54|0
1716380400000|2024-05-22 12:20:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1716380700000|2024-05-22 12:25:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716381300000|2024-05-22 12:35:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1716383100000|2024-05-22 13:05:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1716383400000|2024-05-22 13:10:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716383700000|2024-05-22 13:15:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1716384600000|2024-05-22 13:30:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716384900000|2024-05-22 13:35:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716385200000|2024-05-22 13:40:00|3.34|1.54|3.32|1.52|3.34|1.54|3.32|1.52|0
1716385500000|2024-05-22 13:45:00|3.33|1.53|3.3|1.5|3.33|1.53|3.3|1.5|0
1716386400000|2024-05-22 14:00:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716386700000|2024-05-22 14:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716387000000|2024-05-22 14:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716387300000|2024-05-22 14:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716388800000|2024-05-22 14:40:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716389100000|2024-05-22 14:45:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716389700000|2024-05-22 14:55:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716390000000|2024-05-22 15:00:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716391200000|2024-05-22 15:20:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1716391500000|2024-05-22 15:25:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716393000000|2024-05-22 15:50:00|3.31|1.51|3.32|1.52|3.33|1.53|3.3|1.5|0
1716393300000|2024-05-22 15:55:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1716393900000|2024-05-22 16:05:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1716394500000|2024-05-22 16:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716394800000|2024-05-22 16:20:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716395100000|2024-05-22 16:25:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716395400000|2024-05-22 16:30:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716396000000|2024-05-22 16:40:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716396300000|2024-05-22 16:45:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1716396600000|2024-05-22 16:50:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716397200000|2024-05-22 17:00:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716397500000|2024-05-22 17:05:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716398700000|2024-05-22 17:25:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1716399000000|2024-05-22 17:30:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716399300000|2024-05-22 17:35:00|3.31|1.51|3.33|1.53|3.34|1.54|3.31|1.51|0
1716399600000|2024-05-22 17:40:00|3.34|1.54|3.34|1.54|3.35|1.55|3.32|1.52|0
1716399900000|2024-05-22 17:45:00|3.35|1.55|3.34|1.54|3.35|1.55|3.33|1.53|0
1716400200000|2024-05-22 17:50:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1716400500000|2024-05-22 17:55:00|3.35|1.55|3.28|1.48|3.35|1.55|3.25|1.45|0
1716400800000|2024-05-22 18:00:00|3.29|1.49|3.32|1.52|3.34|1.54|3.29|1.49|0
1716401100000|2024-05-22 18:05:00|3.31|1.51|3.28|1.48|3.31|1.51|3.28|1.48|0
1716401400000|2024-05-22 18:10:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1716401700000|2024-05-22 18:15:00|3.28|1.48|3.29|1.49|3.3|1.5|3.28|1.48|0
1716402000000|2024-05-22 18:20:00|3.3|1.5|3.31|1.51|3.33|1.53|3.29|1.49|0
1716402300000|2024-05-22 18:25:00|3.32|1.52|3.34|1.54|3.34|1.54|3.31|1.51|0
1716402600000|2024-05-22 18:30:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1716402900000|2024-05-22 18:35:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716403200000|2024-05-22 18:40:00|3.34|1.54|3.34|1.54|3.35|1.55|3.33|1.53|0
1716403500000|2024-05-22 18:45:00|3.33|1.53|3.31|1.51|3.33|1.53|3.31|1.51|0
1716403800000|2024-05-22 18:50:00|3.32|1.52|3.23|1.43|3.32|1.52|3.23|1.43|0
1716404100000|2024-05-22 18:55:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1716404400000|2024-05-22 19:00:00|3.27|1.47|3.31|1.51|3.32|1.52|3.27|1.47|0
1716405000000|2024-05-22 19:10:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1716405300000|2024-05-22 19:15:00|3.31|1.51|3.34|1.54|3.34|1.54|3.31|1.51|0
1716405600000|2024-05-22 19:20:00|3.33|1.53|3.31|1.51|3.34|1.54|3.31|1.51|0
1716405900000|2024-05-22 19:25:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716406200000|2024-05-22 19:30:00|3.3|1.5|3.28|1.48|3.3|1.5|3.27|1.47|0
1716406500000|2024-05-22 19:35:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1716406800000|2024-05-22 19:40:00|3.3|1.5|3.31|1.51|3.31|1.51|3.29|1.49|0
1716407100000|2024-05-22 19:45:00|3.3|1.5|3.32|1.52|3.32|1.52|3.3|1.5|0
1716407400000|2024-05-22 19:50:00|3.33|1.53|3.3|1.5|3.33|1.53|3.3|1.5|0
1716407700000|2024-05-22 19:55:00|3.29|1.49|3.27|1.47|3.3|1.5|3.27|1.47|0
1716408000000|2024-05-22 20:00:00|3.26|1.46|3.35|1.55|3.38|1.58|3.25|1.45|0
1716408300000|2024-05-22 20:05:00|3.36|1.56|3.37|1.57|3.37|1.57|3.35|1.55|0
1716408600000|2024-05-22 20:10:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1716408900000|2024-05-22 20:15:00|3.47|1.47|3.48|1.48|3.48|1.48|3.46|1.46|0
1716409200000|2024-05-22 20:20:00|3.47|1.47|3.39|1.39|3.53|1.53|3.39|1.39|0
1716409500000|2024-05-22 20:25:00|3.4|1.4|3.42|1.42|3.43|1.43|3.39|1.39|0
1716409800000|2024-05-22 20:30:00|3.43|1.43|3.44|1.44|3.45|1.45|3.41|1.41|0
1716410100000|2024-05-22 20:35:00|3.43|1.43|3.42|1.42|3.44|1.44|3.42|1.42|0
1716410400000|2024-05-22 20:40:00|3.43|1.43|3.41|1.41|3.43|1.43|3.41|1.41|0
1716410700000|2024-05-22 20:45:00|3.42|1.42|3.41|1.41|3.42|1.42|3.41|1.41|0
1716411000000|2024-05-22 20:50:00|3.4|1.4|3.41|1.41|3.41|1.41|3.4|1.4|0
1716411600000|2024-05-22 21:00:00|3.42|1.42|3.41|1.41|3.42|1.42|3.41|1.41|0
1716411900000|2024-05-22 21:05:00|3.42|1.42|3.41|1.41|3.42|1.42|3.41|1.41|0
1716412200000|2024-05-22 21:10:00|3.4|1.4|3.4|1.4|3.41|1.41|3.4|1.4|0
1716412500000|2024-05-22 21:15:00|3.41|1.41|3.4|1.4|3.41|1.41|3.4|1.4|0
1716412800000|2024-05-22 21:20:00|3.41|1.41|3.4|1.4|3.41|1.41|3.4|1.4|0
1716413100000|2024-05-22 21:25:00|3.39|1.39|3.4|1.4|3.4|1.4|3.39|1.39|0
1716413400000|2024-05-22 21:30:00|3.39|1.39|3.39|1.39|3.39|1.39|3.38|1.38|0
1716413700000|2024-05-22 21:35:00|3.38|1.38|3.39|1.39|3.39|1.39|3.38|1.38|0
1716415200000|2024-05-22 22:00:00|3.37|1.37|3.38|1.38|3.38|1.38|3.37|1.37|0
1716415500000|2024-05-22 22:05:00|3.39|1.39|3.39|1.39|3.39|1.39|3.39|1.39|0
1716416100000|2024-05-22 22:15:00|3.4|1.4|3.4|1.4|3.4|1.4|3.39|1.39|0
1716416400000|2024-05-22 22:20:00|3.39|1.39|3.4|1.4|3.4|1.4|3.39|1.39|0
1716416700000|2024-05-22 22:25:00|3.39|1.39|3.39|1.39|3.4|1.4|3.39|1.39|0
1716419100000|2024-05-22 23:05:00|3.38|1.38|3.38|1.38|3.39|1.39|3.38|1.38|0
1716421200000|2024-05-22 23:40:00|3.37|1.37|3.37|1.37|3.38|1.38|3.37|1.37|0
1716423000000|2024-05-23 00:10:00|3.38|1.38|3.38|1.38|3.38|1.38|3.38|1.38|0
1716423300000|2024-05-23 00:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716423600000|2024-05-23 00:20:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716424200000|2024-05-23 00:30:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716424500000|2024-05-23 00:35:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716424800000|2024-05-23 00:40:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1716425100000|2024-05-23 00:45:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1716425400000|2024-05-23 00:50:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716425700000|2024-05-23 00:55:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716426000000|2024-05-23 01:00:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1716426300000|2024-05-23 01:05:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1716428100000|2024-05-23 01:35:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1716428400000|2024-05-23 01:40:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716428700000|2024-05-23 01:45:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1716429300000|2024-05-23 01:55:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716429600000|2024-05-23 02:00:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716429900000|2024-05-23 02:05:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1716430200000|2024-05-23 02:10:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716430500000|2024-05-23 02:15:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1716430800000|2024-05-23 02:20:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716432300000|2024-05-23 02:45:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1716432600000|2024-05-23 02:50:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1716432900000|2024-05-23 02:55:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1716433200000|2024-05-23 03:00:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1716433500000|2024-05-23 03:05:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1716434100000|2024-05-23 03:15:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1716434400000|2024-05-23 03:20:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1716435600000|2024-05-23 03:40:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1716435900000|2024-05-23 03:45:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1716436200000|2024-05-23 03:50:00|3.21|1.41|3.21|1.41|3.22|1.42|3.21|1.41|0
1716439800000|2024-05-23 04:50:00|3.22|1.42|3.22|1.42|3.22|1.42|3.21|1.41|0
1716440100000|2024-05-23 04:55:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1716440400000|2024-05-23 05:00:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1716441000000|2024-05-23 05:10:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1716441300000|2024-05-23 05:15:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1716441600000|2024-05-23 05:20:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1716441900000|2024-05-23 05:25:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1716442200000|2024-05-23 05:30:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1716444000000|2024-05-23 06:00:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1716445500000|2024-05-23 06:25:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1716445800000|2024-05-23 06:30:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1716446400000|2024-05-23 06:40:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1716446700000|2024-05-23 06:45:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1716447000000|2024-05-23 06:50:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1716447600000|2024-05-23 07:00:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1716447900000|2024-05-23 07:05:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1716448200000|2024-05-23 07:10:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1716448500000|2024-05-23 07:15:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1716448800000|2024-05-23 07:20:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1716449100000|2024-05-23 07:25:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1716449700000|2024-05-23 07:35:00|3.35|1.55|3.3|1.5|3.35|1.55|3.3|1.5|0
1716450000000|2024-05-23 07:40:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1716450300000|2024-05-23 07:45:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1716450600000|2024-05-23 07:50:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1716451500000|2024-05-23 08:05:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1716451800000|2024-05-23 08:10:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1716452100000|2024-05-23 08:15:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1716453000000|2024-05-23 08:30:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1716453900000|2024-05-23 08:45:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716454200000|2024-05-23 08:50:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1716454500000|2024-05-23 08:55:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1716454800000|2024-05-23 09:00:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716455100000|2024-05-23 09:05:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1716455700000|2024-05-23 09:15:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1716456300000|2024-05-23 09:25:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1716460200000|2024-05-23 10:30:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716460500000|2024-05-23 10:35:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716460800000|2024-05-23 10:40:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716461700000|2024-05-23 10:55:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716463200000|2024-05-23 11:20:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1716463800000|2024-05-23 11:30:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716465600000|2024-05-23 12:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1716466800000|2024-05-23 12:20:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1716467100000|2024-05-23 12:25:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1716467400000|2024-05-23 12:30:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1716467700000|2024-05-23 12:35:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1716468000000|2024-05-23 12:40:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1716468300000|2024-05-23 12:45:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1716468600000|2024-05-23 12:50:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1716469200000|2024-05-23 13:00:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1716469500000|2024-05-23 13:05:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1716470100000|2024-05-23 13:15:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1716470700000|2024-05-23 13:25:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1716471000000|2024-05-23 13:30:00|3.29|1.49|3.33|1.53|3.33|1.53|3.28|1.48|0
1716471300000|2024-05-23 13:35:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1716471600000|2024-05-23 13:40:00|3.34|1.54|3.27|1.47|3.34|1.54|3.27|1.47|0
1716471900000|2024-05-23 13:45:00|3.29|1.49|3.3|1.5|3.31|1.51|3.27|1.47|0
1716472200000|2024-05-23 13:50:00|3.31|1.51|3.32|1.52|3.33|1.53|3.24|1.44|0
1716472500000|2024-05-23 13:55:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1716472800000|2024-05-23 14:00:00|3.3|1.5|3.31|1.51|3.32|1.52|3.29|1.49|0
1716473100000|2024-05-23 14:05:00|3.3|1.5|3.3|1.5|3.32|1.52|3.29|1.49|0
1716473400000|2024-05-23 14:10:00|3.29|1.49|3.28|1.48|3.29|1.49|3.27|1.47|0
1716473700000|2024-05-23 14:15:00|3.23|1.43|3.27|1.47|3.28|1.48|3.23|1.43|0
1716474000000|2024-05-23 14:20:00|3.28|1.48|3.28|1.48|3.3|1.5|3.26|1.46|0
1716474300000|2024-05-23 14:25:00|3.29|1.49|3.27|1.47|3.29|1.49|3.27|1.47|0
1716474600000|2024-05-23 14:30:00|3.26|1.46|3.27|1.47|3.28|1.48|3.26|1.46|0
1716474900000|2024-05-23 14:35:00|3.26|1.46|3.25|1.45|3.27|1.47|3.25|1.45|0
1716475200000|2024-05-23 14:40:00|3.31|1.51|3.28|1.48|3.31|1.51|3.27|1.47|0
1716475500000|2024-05-23 14:45:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1716475800000|2024-05-23 14:50:00|3.3|1.5|3.3|1.5|3.31|1.51|3.25|1.45|0
1716476100000|2024-05-23 14:55:00|3.29|1.49|3.31|1.51|3.32|1.52|3.29|1.49|0
1716476400000|2024-05-23 15:00:00|3.32|1.52|3.29|1.49|3.32|1.52|3.29|1.49|0
1716476700000|2024-05-23 15:05:00|3.3|1.5|3.26|1.46|3.3|1.5|3.26|1.46|0
1716477000000|2024-05-23 15:10:00|3.27|1.47|3.3|1.5|3.3|1.5|3.26|1.46|0
1716477300000|2024-05-23 15:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1716477600000|2024-05-23 15:20:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716477900000|2024-05-23 15:25:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716478200000|2024-05-23 15:30:00|3.32|1.52|3.3|1.5|3.32|1.52|3.27|1.47|0
1716478500000|2024-05-23 15:35:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1716478800000|2024-05-23 15:40:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1716479400000|2024-05-23 15:50:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716479700000|2024-05-23 15:55:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1716480000000|2024-05-23 16:00:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1716480300000|2024-05-23 16:05:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1716480600000|2024-05-23 16:10:00|3.3|1.5|3.3|1.5|3.31|1.51|3.29|1.49|0
1716480900000|2024-05-23 16:15:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1716481200000|2024-05-23 16:20:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716481500000|2024-05-23 16:25:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1716482100000|2024-05-23 16:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1716482400000|2024-05-23 16:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1716482700000|2024-05-23 16:45:00|3.31|1.51|3.32|1.52|3.33|1.53|3.3|1.5|0
1716483000000|2024-05-23 16:50:00|3.33|1.53|3.33|1.53|3.34|1.54|3.32|1.52|0
1716483300000|2024-05-23 16:55:00|3.32|1.52|3.34|1.54|3.34|1.54|3.32|1.52|0
1716483600000|2024-05-23 17:00:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1716483900000|2024-05-23 17:05:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716484200000|2024-05-23 17:10:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1716484500000|2024-05-23 17:15:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1716484800000|2024-05-23 17:20:00|3.36|1.56|3.35|1.55|3.37|1.57|3.35|1.55|0
1716485100000|2024-05-23 17:25:00|3.36|1.56|3.34|1.54|3.36|1.56|3.34|1.54|0
1716485400000|2024-05-23 17:30:00|3.35|1.55|3.36|1.56|3.36|1.56|3.34|1.54|0
1716485700000|2024-05-23 17:35:00|3.37|1.57|3.4|1.6|3.4|1.6|3.37|1.57|0
1716486000000|2024-05-23 17:40:00|3.39|1.59|3.23|1.43|3.41|1.61|3.22|1.42|0
1716486300000|2024-05-23 17:45:00|3.22|1.42|3.32|1.52|3.32|1.52|3.22|1.42|0
1716486600000|2024-05-23 17:50:00|3.31|1.51|3.33|1.53|3.34|1.54|3.31|1.51|0
1716486900000|2024-05-23 17:55:00|3.34|1.54|3.35|1.55|3.35|1.55|3.33|1.53|0
1716487200000|2024-05-23 18:00:00|3.36|1.56|3.37|1.57|3.37|1.57|3.35|1.55|0
1716487500000|2024-05-23 18:05:00|3.28|1.48|3.33|1.53|3.36|1.56|3.28|1.48|0
1716487800000|2024-05-23 18:10:00|3.34|1.54|3.34|1.54|3.35|1.55|3.33|1.53|0
1716488100000|2024-05-23 18:15:00|3.33|1.53|3.37|1.57|3.37|1.57|3.33|1.53|0
1716488400000|2024-05-23 18:20:00|3.36|1.56|3.37|1.57|3.37|1.57|3.35|1.55|0
1716488700000|2024-05-23 18:25:00|3.36|1.56|3.36|1.56|3.36|1.56|3.34|1.54|0
1716489000000|2024-05-23 18:30:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1716489300000|2024-05-23 18:35:00|3.36|1.56|3.35|1.55|3.37|1.57|3.35|1.55|0
1716489600000|2024-05-23 18:40:00|3.34|1.54|3.37|1.57|3.37|1.57|3.34|1.54|0
1716489900000|2024-05-23 18:45:00|3.36|1.56|3.38|1.58|3.38|1.58|3.36|1.56|0
1716490200000|2024-05-23 18:50:00|3.37|1.57|3.39|1.59|3.39|1.59|3.37|1.57|0
1716490500000|2024-05-23 18:55:00|3.38|1.58|3.31|1.51|3.39|1.59|3.31|1.51|0
1716490800000|2024-05-23 19:00:00|3.3|1.5|3.3|1.5|3.31|1.51|3.29|1.49|0
1716491100000|2024-05-23 19:05:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1716491400000|2024-05-23 19:10:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1716491700000|2024-05-23 19:15:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1716492000000|2024-05-23 19:20:00|3.29|1.49|3.3|1.5|3.3|1.5|3.28|1.48|0
1716492300000|2024-05-23 19:25:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1716492600000|2024-05-23 19:30:00|3.29|1.49|3.28|1.48|3.3|1.5|3.28|1.48|0
1716492900000|2024-05-23 19:35:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1716493200000|2024-05-23 19:40:00|3.27|1.47|3.28|1.48|3.29|1.49|3.27|1.47|0
1716493500000|2024-05-23 19:45:00|3.29|1.49|3.33|1.53|3.34|1.54|3.28|1.48|0
1716493800000|2024-05-23 19:50:00|3.32|1.52|3.32|1.52|3.34|1.54|3.31|1.51|0
1716494100000|2024-05-23 19:55:00|3.33|1.53|3.3|1.5|3.34|1.54|3.29|1.49|0
1716494400000|2024-05-23 20:00:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1716494700000|2024-05-23 20:05:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1716495000000|2024-05-23 20:10:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1716495300000|2024-05-23 20:15:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716495600000|2024-05-23 20:20:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716495900000|2024-05-23 20:25:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716496200000|2024-05-23 20:30:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716496800000|2024-05-23 20:40:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716497100000|2024-05-23 20:45:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716497400000|2024-05-23 20:50:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716497700000|2024-05-23 20:55:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1716498000000|2024-05-23 21:00:00|3.4|1.4|3.4|1.4|3.4|1.4|3.39|1.39|0
1716498600000|2024-05-23 21:10:00|3.39|1.39|3.39|1.39|3.4|1.4|3.39|1.39|0
1716499500000|2024-05-23 21:25:00|3.4|1.4|3.4|1.4|3.4|1.4|3.4|1.4|0
1716501600000|2024-05-23 22:00:00|3.39|1.39|3.39|1.39|3.39|1.39|3.38|1.38|0
1716504600000|2024-05-23 22:50:00|3.38|1.38|3.39|1.39|3.39|1.39|3.38|1.38|0
1716505200000|2024-05-23 23:00:00|3.38|1.38|3.38|1.38|3.39|1.39|3.38|1.38|0
1716505500000|2024-05-23 23:05:00|3.39|1.39|3.38|1.38|3.39|1.39|3.38|1.38|0
1716506400000|2024-05-23 23:20:00|3.37|1.37|3.37|1.37|3.38|1.38|3.37|1.37|0
1716507000000|2024-05-23 23:30:00|3.38|1.38|3.37|1.37|3.38|1.38|3.37|1.37|0
1716507600000|2024-05-23 23:40:00|3.38|1.38|3.38|1.38|3.38|1.38|3.38|1.38|0
1716508500000|2024-05-23 23:55:00|3.39|1.39|3.38|1.38|3.39|1.39|3.38|1.38|0
1716508800000|2024-05-24 00:00:00|3.39|1.39|3.38|1.38|3.39|1.39|3.38|1.38|0
1716509400000|2024-05-24 00:10:00|3.39|1.39|3.38|1.38|3.39|1.39|3.38|1.38|0
1716509700000|2024-05-24 00:15:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1716510000000|2024-05-24 00:20:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1716510300000|2024-05-24 00:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716510600000|2024-05-24 00:30:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1716511500000|2024-05-24 00:45:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1716511800000|2024-05-24 00:50:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1716513600000|2024-05-24 01:20:00|3.37|1.57|3.55|1.75|3.55|1.75|3.37|1.57|0
1716514500000|2024-05-24 01:35:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716514800000|2024-05-24 01:40:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1716515100000|2024-05-24 01:45:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716515700000|2024-05-24 01:55:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1716516000000|2024-05-24 02:00:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716516300000|2024-05-24 02:05:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716516600000|2024-05-24 02:10:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716517200000|2024-05-24 02:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716518400000|2024-05-24 02:40:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1716518700000|2024-05-24 02:45:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716521400000|2024-05-24 03:30:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716522000000|2024-05-24 03:40:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716523800000|2024-05-24 04:10:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716524100000|2024-05-24 04:15:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716525900000|2024-05-24 04:45:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716526200000|2024-05-24 04:50:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716526500000|2024-05-24 04:55:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716526800000|2024-05-24 05:00:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716527100000|2024-05-24 05:05:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716528000000|2024-05-24 05:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716528300000|2024-05-24 05:25:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716528600000|2024-05-24 05:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716530400000|2024-05-24 06:00:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716530700000|2024-05-24 06:05:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716531000000|2024-05-24 06:10:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716531300000|2024-05-24 06:15:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716531600000|2024-05-24 06:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716533100000|2024-05-24 06:45:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716533400000|2024-05-24 06:50:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716533700000|2024-05-24 06:55:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716534000000|2024-05-24 07:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716534600000|2024-05-24 07:10:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716534900000|2024-05-24 07:15:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716535200000|2024-05-24 07:20:00|3.58|1.78|3.59|1.79|3.6|1.8|3.57|1.77|0
1716535500000|2024-05-24 07:25:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1716535800000|2024-05-24 07:30:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1716536100000|2024-05-24 07:35:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716536400000|2024-05-24 07:40:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716536700000|2024-05-24 07:45:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716537000000|2024-05-24 07:50:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716537300000|2024-05-24 07:55:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716537600000|2024-05-24 08:00:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716537900000|2024-05-24 08:05:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716538200000|2024-05-24 08:10:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716538500000|2024-05-24 08:15:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716538800000|2024-05-24 08:20:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716539100000|2024-05-24 08:25:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716539400000|2024-05-24 08:30:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716540000000|2024-05-24 08:40:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716542700000|2024-05-24 09:25:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1716543300000|2024-05-24 09:35:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716543900000|2024-05-24 09:45:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716544200000|2024-05-24 09:50:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716545100000|2024-05-24 10:05:00|3.62|1.82|3.58|1.78|3.62|1.82|3.58|1.78|0
1716545400000|2024-05-24 10:10:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716546000000|2024-05-24 10:20:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716546300000|2024-05-24 10:25:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1716546900000|2024-05-24 10:35:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1716547200000|2024-05-24 10:40:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716548700000|2024-05-24 11:05:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716549000000|2024-05-24 11:10:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716549900000|2024-05-24 11:25:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1716550500000|2024-05-24 11:35:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1716551400000|2024-05-24 11:50:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716551700000|2024-05-24 11:55:00|3.6|1.8|3.55|1.75|3.6|1.8|3.55|1.75|0
1716552000000|2024-05-24 12:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.55|1.75|0
1716552300000|2024-05-24 12:05:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716552600000|2024-05-24 12:10:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716553200000|2024-05-24 12:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716553500000|2024-05-24 12:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716553800000|2024-05-24 12:30:00|3.58|1.78|3.55|1.75|3.58|1.78|3.55|1.75|0
1716554100000|2024-05-24 12:35:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716554400000|2024-05-24 12:40:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716554700000|2024-05-24 12:45:00|3.55|1.75|3.55|1.75|3.57|1.77|3.54|1.74|0
1716555000000|2024-05-24 12:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716555300000|2024-05-24 12:55:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716555600000|2024-05-24 13:00:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1716555900000|2024-05-24 13:05:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716556200000|2024-05-24 13:10:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716556500000|2024-05-24 13:15:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716556800000|2024-05-24 13:20:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716557100000|2024-05-24 13:25:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1716557400000|2024-05-24 13:30:00|3.56|1.76|3.54|1.74|3.56|1.76|3.54|1.74|0
1716557700000|2024-05-24 13:35:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1716558000000|2024-05-24 13:40:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716558300000|2024-05-24 13:45:00|3.53|1.73|3.56|1.76|3.56|1.76|3.53|1.73|0
1716558600000|2024-05-24 13:50:00|3.57|1.77|3.58|1.78|3.58|1.78|3.56|1.76|0
1716558900000|2024-05-24 13:55:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716559200000|2024-05-24 14:00:00|3.55|1.75|3.54|1.74|3.56|1.76|3.52|1.72|0
1716559500000|2024-05-24 14:05:00|3.53|1.73|3.54|1.74|3.55|1.75|3.53|1.73|0
1716559800000|2024-05-24 14:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716560100000|2024-05-24 14:15:00|3.53|1.73|3.52|1.72|3.54|1.74|3.52|1.72|0
1716560400000|2024-05-24 14:20:00|3.53|1.73|3.52|1.72|3.53|1.73|3.51|1.71|0
1716560700000|2024-05-24 14:25:00|3.51|1.71|3.51|1.71|3.52|1.72|3.5|1.7|0
1716561000000|2024-05-24 14:30:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716561300000|2024-05-24 14:35:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1716561600000|2024-05-24 14:40:00|3.53|1.73|3.53|1.73|3.54|1.74|3.52|1.72|0
1716561900000|2024-05-24 14:45:00|3.54|1.74|3.49|1.69|3.54|1.74|3.49|1.69|0
1716562200000|2024-05-24 14:50:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1716562500000|2024-05-24 14:55:00|3.47|1.67|3.47|1.67|3.48|1.68|3.46|1.66|0
1716562800000|2024-05-24 15:00:00|3.46|1.66|3.44|1.64|3.47|1.67|3.44|1.64|0
1716563100000|2024-05-24 15:05:00|3.57|1.77|3.52|1.72|3.57|1.77|3.52|1.72|0
1716563400000|2024-05-24 15:10:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1716563700000|2024-05-24 15:15:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716564000000|2024-05-24 15:20:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716564300000|2024-05-24 15:25:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1716564600000|2024-05-24 15:30:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1716564900000|2024-05-24 15:35:00|3.52|1.72|3.54|1.74|3.54|1.74|3.52|1.72|0
1716565200000|2024-05-24 15:40:00|3.53|1.73|3.53|1.73|3.54|1.74|3.52|1.72|0
1716565500000|2024-05-24 15:45:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716565800000|2024-05-24 15:50:00|3.55|1.75|3.53|1.73|3.55|1.75|3.53|1.73|0
1716566100000|2024-05-24 15:55:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716566400000|2024-05-24 16:00:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716566700000|2024-05-24 16:05:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716567000000|2024-05-24 16:10:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716567300000|2024-05-24 16:15:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1716567600000|2024-05-24 16:20:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716567900000|2024-05-24 16:25:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716568200000|2024-05-24 16:30:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1716568500000|2024-05-24 16:35:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716568800000|2024-05-24 16:40:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716569100000|2024-05-24 16:45:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716569400000|2024-05-24 16:50:00|3.52|1.72|3.51|1.71|3.53|1.73|3.51|1.71|0
1716569700000|2024-05-24 16:55:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716570000000|2024-05-24 17:00:00|3.52|1.72|3.54|1.74|3.54|1.74|3.52|1.72|0
1716570300000|2024-05-24 17:05:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716570600000|2024-05-24 17:10:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716570900000|2024-05-24 17:15:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716571200000|2024-05-24 17:20:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716571500000|2024-05-24 17:25:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716571800000|2024-05-24 17:30:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716572100000|2024-05-24 17:35:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716572400000|2024-05-24 17:40:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716573000000|2024-05-24 17:50:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716573300000|2024-05-24 17:55:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716573600000|2024-05-24 18:00:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1716573900000|2024-05-24 18:05:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716574200000|2024-05-24 18:10:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716574500000|2024-05-24 18:15:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716574800000|2024-05-24 18:20:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716575100000|2024-05-24 18:25:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716575400000|2024-05-24 18:30:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716575700000|2024-05-24 18:35:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1716576600000|2024-05-24 18:50:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716576900000|2024-05-24 18:55:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716577200000|2024-05-24 19:00:00|3.55|1.75|3.47|1.67|3.57|1.77|3.46|1.66|0
1716577500000|2024-05-24 19:05:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1716577800000|2024-05-24 19:10:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1716578100000|2024-05-24 19:15:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1716578400000|2024-05-24 19:20:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1716578700000|2024-05-24 19:25:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1716579000000|2024-05-24 19:30:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1716579300000|2024-05-24 19:35:00|3.45|1.65|3.44|1.64|3.45|1.65|3.43|1.63|0
1716579600000|2024-05-24 19:40:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1716579900000|2024-05-24 19:45:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1716580200000|2024-05-24 19:50:00|3.45|1.65|3.45|1.65|3.46|1.66|3.44|1.64|0
1716580500000|2024-05-24 19:55:00|3.44|1.64|3.43|1.63|3.45|1.65|3.43|1.63|0
1716580800000|2024-05-24 20:00:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1716581100000|2024-05-24 20:05:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1716581400000|2024-05-24 20:10:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1716769200000|2024-05-27 00:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716769500000|2024-05-27 00:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716771600000|2024-05-27 01:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716771900000|2024-05-27 01:05:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716772200000|2024-05-27 01:10:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716772500000|2024-05-27 01:15:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716773100000|2024-05-27 01:25:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716776400000|2024-05-27 02:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716776700000|2024-05-27 02:25:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716777000000|2024-05-27 02:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716777600000|2024-05-27 02:40:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716778200000|2024-05-27 02:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716778500000|2024-05-27 02:55:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716783600000|2024-05-27 04:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716783900000|2024-05-27 04:25:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1716785100000|2024-05-27 04:45:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716785400000|2024-05-27 04:50:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716786600000|2024-05-27 05:10:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716786900000|2024-05-27 05:15:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716787500000|2024-05-27 05:25:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716788400000|2024-05-27 05:40:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716789600000|2024-05-27 06:00:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716789900000|2024-05-27 06:05:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716791100000|2024-05-27 06:25:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1716791700000|2024-05-27 06:35:00|3.54|1.74|3.59|1.79|3.62|1.82|3.53|1.73|0
1716792000000|2024-05-27 06:40:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716792900000|2024-05-27 06:55:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716793200000|2024-05-27 07:00:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716793800000|2024-05-27 07:10:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716794100000|2024-05-27 07:15:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716794700000|2024-05-27 07:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716795000000|2024-05-27 07:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716795300000|2024-05-27 07:35:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716795600000|2024-05-27 07:40:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716795900000|2024-05-27 07:45:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716796200000|2024-05-27 07:50:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716796500000|2024-05-27 07:55:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716797400000|2024-05-27 08:10:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716798000000|2024-05-27 08:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716799500000|2024-05-27 08:45:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716799800000|2024-05-27 08:50:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716800100000|2024-05-27 08:55:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716804300000|2024-05-27 10:05:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716804600000|2024-05-27 10:10:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716805800000|2024-05-27 10:30:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716806100000|2024-05-27 10:35:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716806400000|2024-05-27 10:40:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716807300000|2024-05-27 10:55:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716807600000|2024-05-27 11:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716807900000|2024-05-27 11:05:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716808200000|2024-05-27 11:10:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716808500000|2024-05-27 11:15:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716809100000|2024-05-27 11:25:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716809400000|2024-05-27 11:30:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716810300000|2024-05-27 11:45:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716813000000|2024-05-27 12:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716813900000|2024-05-27 12:45:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716814200000|2024-05-27 12:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716814500000|2024-05-27 12:55:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716815100000|2024-05-27 13:05:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716816600000|2024-05-27 13:30:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716816900000|2024-05-27 13:35:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716817200000|2024-05-27 13:40:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716817500000|2024-05-27 13:45:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716817800000|2024-05-27 13:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716819600000|2024-05-27 14:20:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716820200000|2024-05-27 14:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716820500000|2024-05-27 14:35:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716821100000|2024-05-27 14:45:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716821400000|2024-05-27 14:50:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716821700000|2024-05-27 14:55:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716822600000|2024-05-27 15:10:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716823200000|2024-05-27 15:20:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716823500000|2024-05-27 15:25:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716823800000|2024-05-27 15:30:00|3.52|1.72|3.55|1.75|3.55|1.75|3.52|1.72|0
1716824100000|2024-05-27 15:35:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1716825300000|2024-05-27 15:55:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716825600000|2024-05-27 16:00:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716825900000|2024-05-27 16:05:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716826500000|2024-05-27 16:15:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716827700000|2024-05-27 16:35:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716828300000|2024-05-27 16:45:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716828600000|2024-05-27 16:50:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716828900000|2024-05-27 16:55:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716829200000|2024-05-27 17:00:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716829500000|2024-05-27 17:05:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716829800000|2024-05-27 17:10:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716830400000|2024-05-27 17:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716830700000|2024-05-27 17:25:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716831300000|2024-05-27 17:35:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716840900000|2024-05-27 20:15:00|3.63|1.63|3.63|1.63|3.63|1.63|3.63|1.63|0
1716844500000|2024-05-27 21:15:00|3.62|1.62|3.62|1.62|3.62|1.62|3.62|1.62|0
1716847200000|2024-05-27 22:00:00|3.63|1.63|3.63|1.63|3.63|1.63|3.63|1.63|0
1716847800000|2024-05-27 22:10:00|3.64|1.64|3.63|1.63|3.64|1.64|3.63|1.63|0
1716848100000|2024-05-27 22:15:00|3.64|1.64|3.64|1.64|3.64|1.64|3.63|1.63|0
1716849000000|2024-05-27 22:30:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1716849300000|2024-05-27 22:35:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1716849600000|2024-05-27 22:40:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1716849900000|2024-05-27 22:45:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1716853800000|2024-05-27 23:50:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1716854100000|2024-05-27 23:55:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1716854700000|2024-05-28 00:05:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1716855000000|2024-05-28 00:10:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1716855300000|2024-05-28 00:15:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1716856200000|2024-05-28 00:30:00|3.58|1.78|3.6|1.8|3.6|1.8|3.58|1.78|0
1716858000000|2024-05-28 01:00:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1716858600000|2024-05-28 01:10:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1716858900000|2024-05-28 01:15:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1716859200000|2024-05-28 01:20:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1716859500000|2024-05-28 01:25:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1716859800000|2024-05-28 01:30:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1716861000000|2024-05-28 01:50:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716861300000|2024-05-28 01:55:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716861600000|2024-05-28 02:00:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716861900000|2024-05-28 02:05:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716862200000|2024-05-28 02:10:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716863400000|2024-05-28 02:30:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716863700000|2024-05-28 02:35:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716866100000|2024-05-28 03:15:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716866400000|2024-05-28 03:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716866700000|2024-05-28 03:25:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716867000000|2024-05-28 03:30:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716872400000|2024-05-28 05:00:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716872700000|2024-05-28 05:05:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716873300000|2024-05-28 05:15:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716873600000|2024-05-28 05:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716874200000|2024-05-28 05:30:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716874800000|2024-05-28 05:40:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716876000000|2024-05-28 06:00:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716876300000|2024-05-28 06:05:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716876600000|2024-05-28 06:10:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716876900000|2024-05-28 06:15:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716877200000|2024-05-28 06:20:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716877500000|2024-05-28 06:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716878100000|2024-05-28 06:35:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716879600000|2024-05-28 07:00:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716879900000|2024-05-28 07:05:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716880200000|2024-05-28 07:10:00|3.55|1.75|3.57|1.77|3.57|1.77|3.55|1.75|0
1716880800000|2024-05-28 07:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716881100000|2024-05-28 07:25:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716881400000|2024-05-28 07:30:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716881700000|2024-05-28 07:35:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1716883200000|2024-05-28 08:00:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716883500000|2024-05-28 08:05:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716883800000|2024-05-28 08:10:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716884100000|2024-05-28 08:15:00|3.5|1.7|3.51|1.71|3.52|1.72|3.5|1.7|0
1716884400000|2024-05-28 08:20:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716885300000|2024-05-28 08:35:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716885600000|2024-05-28 08:40:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716885900000|2024-05-28 08:45:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1716886500000|2024-05-28 08:55:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1716886800000|2024-05-28 09:00:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716887100000|2024-05-28 09:05:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716887400000|2024-05-28 09:10:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716887700000|2024-05-28 09:15:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716888000000|2024-05-28 09:20:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1716888300000|2024-05-28 09:25:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716889200000|2024-05-28 09:40:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716889500000|2024-05-28 09:45:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1716890400000|2024-05-28 10:00:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1716890700000|2024-05-28 10:05:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716891300000|2024-05-28 10:15:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1716891600000|2024-05-28 10:20:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716891900000|2024-05-28 10:25:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716892200000|2024-05-28 10:30:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716892800000|2024-05-28 10:40:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716893100000|2024-05-28 10:45:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1716893400000|2024-05-28 10:50:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1716893700000|2024-05-28 10:55:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716894000000|2024-05-28 11:00:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716894600000|2024-05-28 11:10:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716894900000|2024-05-28 11:15:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716895200000|2024-05-28 11:20:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716895800000|2024-05-28 11:30:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716896400000|2024-05-28 11:40:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1716896700000|2024-05-28 11:45:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716897000000|2024-05-28 11:50:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716897600000|2024-05-28 12:00:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716897900000|2024-05-28 12:05:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1716898500000|2024-05-28 12:15:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716899100000|2024-05-28 12:25:00|3.52|1.72|3.5|1.7|3.53|1.73|3.5|1.7|0
1716899400000|2024-05-28 12:30:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716899700000|2024-05-28 12:35:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716900000000|2024-05-28 12:40:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716900300000|2024-05-28 12:45:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716900600000|2024-05-28 12:50:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716900900000|2024-05-28 12:55:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1716901200000|2024-05-28 13:00:00|3.51|1.71|3.52|1.72|3.52|1.72|3.5|1.7|0
1716901500000|2024-05-28 13:05:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1716901800000|2024-05-28 13:10:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716902100000|2024-05-28 13:15:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716902400000|2024-05-28 13:20:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1716902700000|2024-05-28 13:25:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1716903000000|2024-05-28 13:30:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1716903300000|2024-05-28 13:35:00|3.51|1.71|3.51|1.71|3.52|1.72|3.5|1.7|0
1716903600000|2024-05-28 13:40:00|3.5|1.7|3.52|1.72|3.52|1.72|3.5|1.7|0
1716903900000|2024-05-28 13:45:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1716904200000|2024-05-28 13:50:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716904500000|2024-05-28 13:55:00|3.54|1.74|3.54|1.74|3.55|1.75|3.53|1.73|0
1716904800000|2024-05-28 14:00:00|3.55|1.75|3.51|1.71|3.55|1.75|3.48|1.68|0
1716905100000|2024-05-28 14:05:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1716905400000|2024-05-28 14:10:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1716905700000|2024-05-28 14:15:00|3.53|1.73|3.54|1.74|3.55|1.75|3.51|1.71|0
1716906000000|2024-05-28 14:20:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1716906300000|2024-05-28 14:25:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716906600000|2024-05-28 14:30:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1716906900000|2024-05-28 14:35:00|3.55|1.75|3.56|1.76|3.56|1.76|3.54|1.74|0
1716907200000|2024-05-28 14:40:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1716907500000|2024-05-28 14:45:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1716907800000|2024-05-28 14:50:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716908100000|2024-05-28 14:55:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716908400000|2024-05-28 15:00:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716908700000|2024-05-28 15:05:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716909000000|2024-05-28 15:10:00|3.54|1.74|3.54|1.74|3.55|1.75|3.53|1.73|0
1716909600000|2024-05-28 15:20:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1716910200000|2024-05-28 15:30:00|3.52|1.72|3.54|1.74|3.54|1.74|3.52|1.72|0
1716910500000|2024-05-28 15:35:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1716910800000|2024-05-28 15:40:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716911100000|2024-05-28 15:45:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716911400000|2024-05-28 15:50:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716911700000|2024-05-28 15:55:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716912000000|2024-05-28 16:00:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716912600000|2024-05-28 16:10:00|3.52|1.72|3.51|1.71|3.53|1.73|3.51|1.71|0
1716912900000|2024-05-28 16:15:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716913200000|2024-05-28 16:20:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1716913500000|2024-05-28 16:25:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716913800000|2024-05-28 16:30:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716914100000|2024-05-28 16:35:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1716914400000|2024-05-28 16:40:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716914700000|2024-05-28 16:45:00|3.51|1.71|3.52|1.72|3.53|1.73|3.51|1.71|0
1716915000000|2024-05-28 16:50:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1716915300000|2024-05-28 16:55:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1716915600000|2024-05-28 17:00:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716915900000|2024-05-28 17:05:00|3.54|1.74|3.53|1.73|3.55|1.75|3.53|1.73|0
1716916500000|2024-05-28 17:15:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1716916800000|2024-05-28 17:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716917400000|2024-05-28 17:30:00|3.55|1.75|3.53|1.73|3.55|1.75|3.53|1.73|0
1716918000000|2024-05-28 17:40:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1716918300000|2024-05-28 17:45:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716918600000|2024-05-28 17:50:00|3.55|1.75|3.57|1.77|3.58|1.78|3.55|1.75|0
1716918900000|2024-05-28 17:55:00|3.58|1.78|3.57|1.77|3.58|1.78|3.56|1.76|0
1716919200000|2024-05-28 18:00:00|3.58|1.78|3.56|1.76|3.58|1.78|3.56|1.76|0
1716919500000|2024-05-28 18:05:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716919800000|2024-05-28 18:10:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1716920100000|2024-05-28 18:15:00|3.56|1.76|3.56|1.76|3.57|1.77|3.55|1.75|0
1716920400000|2024-05-28 18:20:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716920700000|2024-05-28 18:25:00|3.58|1.78|3.59|1.79|3.59|1.79|3.57|1.77|0
1716921000000|2024-05-28 18:30:00|3.6|1.8|3.64|1.84|3.64|1.84|3.59|1.79|0
1716921300000|2024-05-28 18:35:00|3.65|1.85|3.53|1.73|3.66|1.86|3.49|1.69|0
1716921600000|2024-05-28 18:40:00|3.51|1.71|3.64|1.84|3.66|1.86|3.5|1.7|0
1716921900000|2024-05-28 18:45:00|3.63|1.83|3.63|1.83|3.65|1.85|3.63|1.83|0
1716922200000|2024-05-28 18:50:00|3.64|1.84|3.63|1.83|3.64|1.84|3.63|1.83|0
1716922500000|2024-05-28 18:55:00|3.62|1.82|3.6|1.8|3.62|1.82|3.6|1.8|0
1716922800000|2024-05-28 19:00:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1716923100000|2024-05-28 19:05:00|3.6|1.8|3.59|1.79|3.61|1.81|3.59|1.79|0
1716923400000|2024-05-28 19:10:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1716923700000|2024-05-28 19:15:00|3.61|1.81|3.46|1.66|3.7|1.9|3.46|1.66|0
1716924000000|2024-05-28 19:20:00|3.48|1.68|3.47|1.67|3.49|1.69|3.47|1.67|0
1716924300000|2024-05-28 19:25:00|3.46|1.66|3.48|1.68|3.49|1.69|3.46|1.66|0
1716924600000|2024-05-28 19:30:00|3.47|1.67|3.46|1.66|3.48|1.68|3.46|1.66|0
1716924900000|2024-05-28 19:35:00|3.47|1.67|3.46|1.66|3.47|1.67|3.45|1.65|0
1716925200000|2024-05-28 19:40:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1716925500000|2024-05-28 19:45:00|3.46|1.66|3.48|1.68|3.48|1.68|3.46|1.66|0
1716925800000|2024-05-28 19:50:00|3.47|1.67|3.53|1.73|3.59|1.79|3.46|1.66|0
1716926100000|2024-05-28 19:55:00|3.52|1.72|3.5|1.7|3.52|1.72|3.5|1.7|0
1716926400000|2024-05-28 20:00:00|3.49|1.69|3.5|1.7|3.5|1.7|3.48|1.68|0
1716926700000|2024-05-28 20:05:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716927000000|2024-05-28 20:10:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1716927300000|2024-05-28 20:15:00|3.59|1.59|3.58|1.58|3.59|1.59|3.58|1.58|0
1716930600000|2024-05-28 21:10:00|3.59|1.59|3.58|1.58|3.59|1.59|3.58|1.58|0
1716933600000|2024-05-28 22:00:00|3.59|1.59|3.59|1.59|3.59|1.59|3.58|1.58|0
1716938400000|2024-05-28 23:20:00|3.58|1.58|3.58|1.58|3.59|1.59|3.58|1.58|0
1716938700000|2024-05-28 23:25:00|3.59|1.59|3.59|1.59|3.59|1.59|3.58|1.58|0
1716939000000|2024-05-28 23:30:00|3.58|1.58|3.58|1.58|3.58|1.58|3.58|1.58|0
1716939600000|2024-05-28 23:40:00|3.59|1.59|3.59|1.59|3.59|1.59|3.58|1.58|0
1716939900000|2024-05-28 23:45:00|3.58|1.58|3.59|1.59|3.59|1.59|3.58|1.58|0
1716940500000|2024-05-28 23:55:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1716940800000|2024-05-29 00:00:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1716941100000|2024-05-29 00:05:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1716941400000|2024-05-29 00:10:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1716941700000|2024-05-29 00:15:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1716942300000|2024-05-29 00:25:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1716942600000|2024-05-29 00:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1716943200000|2024-05-29 00:40:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1716943500000|2024-05-29 00:45:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716943800000|2024-05-29 00:50:00|3.5|1.7|3.56|1.76|3.56|1.76|3.5|1.7|0
1716945900000|2024-05-29 01:25:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716946200000|2024-05-29 01:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716946500000|2024-05-29 01:35:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716946800000|2024-05-29 01:40:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716947400000|2024-05-29 01:50:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1716947700000|2024-05-29 01:55:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716948600000|2024-05-29 02:10:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716948900000|2024-05-29 02:15:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716949800000|2024-05-29 02:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716950700000|2024-05-29 02:45:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716951900000|2024-05-29 03:05:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716952200000|2024-05-29 03:10:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716953100000|2024-05-29 03:25:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1716956100000|2024-05-29 04:15:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716956400000|2024-05-29 04:20:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1716959100000|2024-05-29 05:05:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716960300000|2024-05-29 05:25:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1716960600000|2024-05-29 05:30:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1716962100000|2024-05-29 05:55:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1716962400000|2024-05-29 06:00:00|3.61|1.81|3.59|1.79|3.61|1.81|3.59|1.79|0
1716962700000|2024-05-29 06:05:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1716963000000|2024-05-29 06:10:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1716963300000|2024-05-29 06:15:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1716963600000|2024-05-29 06:20:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1716963900000|2024-05-29 06:25:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1716964200000|2024-05-29 06:30:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716964800000|2024-05-29 06:40:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1716966300000|2024-05-29 07:05:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1716966600000|2024-05-29 07:10:00|3.6|1.8|3.58|1.78|3.6|1.8|3.58|1.78|0
1716966900000|2024-05-29 07:15:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716967200000|2024-05-29 07:20:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716967500000|2024-05-29 07:25:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1716967800000|2024-05-29 07:30:00|3.6|1.8|3.61|1.81|3.61|1.81|3.6|1.8|0
1716968100000|2024-05-29 07:35:00|3.6|1.8|3.61|1.81|3.61|1.81|3.6|1.8|0
1716968400000|2024-05-29 07:40:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1716969000000|2024-05-29 07:50:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1716969300000|2024-05-29 07:55:00|3.6|1.8|3.61|1.81|3.61|1.81|3.6|1.8|0
1716969600000|2024-05-29 08:00:00|3.6|1.8|3.53|1.73|3.61|1.81|3.47|1.67|0
1716969900000|2024-05-29 08:05:00|3.54|1.74|3.56|1.76|3.56|1.76|3.53|1.73|0
1716970200000|2024-05-29 08:10:00|3.55|1.75|3.56|1.76|3.57|1.77|3.55|1.75|0
1716970500000|2024-05-29 08:15:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716970800000|2024-05-29 08:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716971400000|2024-05-29 08:30:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716971700000|2024-05-29 08:35:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716972000000|2024-05-29 08:40:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716972300000|2024-05-29 08:45:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716972600000|2024-05-29 08:50:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716972900000|2024-05-29 08:55:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1716973200000|2024-05-29 09:00:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716973500000|2024-05-29 09:05:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716973800000|2024-05-29 09:10:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716974100000|2024-05-29 09:15:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716974400000|2024-05-29 09:20:00|3.57|1.77|3.58|1.78|3.58|1.78|3.56|1.76|0
1716974700000|2024-05-29 09:25:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716975000000|2024-05-29 09:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716975300000|2024-05-29 09:35:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716976200000|2024-05-29 09:50:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716976500000|2024-05-29 09:55:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716976800000|2024-05-29 10:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716977100000|2024-05-29 10:05:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716977400000|2024-05-29 10:10:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716977700000|2024-05-29 10:15:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716978000000|2024-05-29 10:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716978300000|2024-05-29 10:25:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716978900000|2024-05-29 10:35:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1716979200000|2024-05-29 10:40:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716979500000|2024-05-29 10:45:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716980100000|2024-05-29 10:55:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716980400000|2024-05-29 11:00:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716981000000|2024-05-29 11:10:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1716981300000|2024-05-29 11:15:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716981600000|2024-05-29 11:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716981900000|2024-05-29 11:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716982200000|2024-05-29 11:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716982500000|2024-05-29 11:35:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1716982800000|2024-05-29 11:40:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1716983100000|2024-05-29 11:45:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1716983400000|2024-05-29 11:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716984000000|2024-05-29 12:00:00|3.55|1.75|3.56|1.76|3.57|1.77|3.55|1.75|0
1716984300000|2024-05-29 12:05:00|3.57|1.77|3.55|1.75|3.57|1.77|3.55|1.75|0
1716984900000|2024-05-29 12:15:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1716985200000|2024-05-29 12:20:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1716985500000|2024-05-29 12:25:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1716985800000|2024-05-29 12:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1716986100000|2024-05-29 12:35:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1716986400000|2024-05-29 12:40:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716986700000|2024-05-29 12:45:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716987000000|2024-05-29 12:50:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1716987300000|2024-05-29 12:55:00|3.59|1.79|3.59|1.79|3.59|1.79|3.58|1.78|0
1716987600000|2024-05-29 13:00:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1716987900000|2024-05-29 13:05:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1716988200000|2024-05-29 13:10:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1716988500000|2024-05-29 13:15:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1716988800000|2024-05-29 13:20:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1716989400000|2024-05-29 13:30:00|3.59|1.79|3.58|1.78|3.6|1.8|3.5|1.7|0
1716989700000|2024-05-29 13:35:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716990000000|2024-05-29 13:40:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1716990300000|2024-05-29 13:45:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1716990600000|2024-05-29 13:50:00|3.56|1.76|3.58|1.78|3.58|1.78|3.55|1.75|0
1716990900000|2024-05-29 13:55:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1716991200000|2024-05-29 14:00:00|3.59|1.79|3.58|1.78|3.59|1.79|3.57|1.77|0
1716991500000|2024-05-29 14:05:00|3.59|1.79|3.58|1.78|3.59|1.79|3.57|1.77|0
1716991800000|2024-05-29 14:10:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1716992100000|2024-05-29 14:15:00|3.57|1.77|3.5|1.7|3.58|1.78|3.5|1.7|0
1716992400000|2024-05-29 14:20:00|3.49|1.69|3.49|1.69|3.52|1.72|3.49|1.69|0
1716992700000|2024-05-29 14:25:00|3.48|1.68|3.49|1.69|3.5|1.7|3.48|1.68|0
1716993000000|2024-05-29 14:30:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1716993300000|2024-05-29 14:35:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1716993600000|2024-05-29 14:40:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1716993900000|2024-05-29 14:45:00|3.49|1.69|3.48|1.68|3.49|1.69|3.47|1.67|0
1716994200000|2024-05-29 14:50:00|3.47|1.67|3.48|1.68|3.49|1.69|3.47|1.67|0
1716994500000|2024-05-29 14:55:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1716994800000|2024-05-29 15:00:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1716995100000|2024-05-29 15:05:00|3.48|1.68|3.5|1.7|3.5|1.7|3.48|1.68|0
1716995400000|2024-05-29 15:10:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1716995700000|2024-05-29 15:15:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1716996000000|2024-05-29 15:20:00|3.5|1.7|3.49|1.69|3.51|1.71|3.49|1.69|0
1716996300000|2024-05-29 15:25:00|3.5|1.7|3.48|1.68|3.53|1.73|3.48|1.68|0
1716996600000|2024-05-29 15:30:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1716996900000|2024-05-29 15:35:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1716997200000|2024-05-29 15:40:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1716997500000|2024-05-29 15:45:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1716997800000|2024-05-29 15:50:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1716998100000|2024-05-29 15:55:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1716998400000|2024-05-29 16:00:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1716999000000|2024-05-29 16:10:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1716999300000|2024-05-29 16:15:00|3.49|1.69|3.48|1.68|3.5|1.7|3.48|1.68|0
1716999600000|2024-05-29 16:20:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1716999900000|2024-05-29 16:25:00|3.48|1.68|3.47|1.67|3.48|1.68|3.46|1.66|0
1717000200000|2024-05-29 16:30:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1717000500000|2024-05-29 16:35:00|3.47|1.67|3.46|1.66|3.47|1.67|3.45|1.65|0
1717000800000|2024-05-29 16:40:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717001100000|2024-05-29 16:45:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1717001400000|2024-05-29 16:50:00|3.45|1.65|3.45|1.65|3.45|1.65|3.45|1.65|0
1717001700000|2024-05-29 16:55:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717002000000|2024-05-29 17:00:00|3.46|1.66|3.47|1.67|3.48|1.68|3.45|1.65|0
1717002300000|2024-05-29 17:05:00|3.46|1.66|3.47|1.67|3.48|1.68|3.46|1.66|0
1717002600000|2024-05-29 17:10:00|3.46|1.66|3.48|1.68|3.48|1.68|3.46|1.66|0
1717002900000|2024-05-29 17:15:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1717003200000|2024-05-29 17:20:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1717003500000|2024-05-29 17:25:00|3.48|1.68|3.46|1.66|3.48|1.68|3.46|1.66|0
1717003800000|2024-05-29 17:30:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1717004100000|2024-05-29 17:35:00|3.48|1.68|3.48|1.68|3.49|1.69|3.47|1.67|0
1717004400000|2024-05-29 17:40:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1717005000000|2024-05-29 17:50:00|3.47|1.67|3.45|1.65|3.47|1.67|3.45|1.65|0
1717005300000|2024-05-29 17:55:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1717005600000|2024-05-29 18:00:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1717005900000|2024-05-29 18:05:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717006200000|2024-05-29 18:10:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1717006500000|2024-05-29 18:15:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717006800000|2024-05-29 18:20:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717007100000|2024-05-29 18:25:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1717007400000|2024-05-29 18:30:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1717007700000|2024-05-29 18:35:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1717008000000|2024-05-29 18:40:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717008300000|2024-05-29 18:45:00|3.48|1.68|3.49|1.69|3.49|1.69|3.48|1.68|0
1717008600000|2024-05-29 18:50:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1717008900000|2024-05-29 18:55:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1717009200000|2024-05-29 19:00:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1717009500000|2024-05-29 19:05:00|3.47|1.67|3.48|1.68|3.49|1.69|3.47|1.67|0
1717009800000|2024-05-29 19:10:00|3.49|1.69|3.47|1.67|3.49|1.69|3.47|1.67|0
1717010100000|2024-05-29 19:15:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1717010400000|2024-05-29 19:20:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717010700000|2024-05-29 19:25:00|3.45|1.65|3.43|1.63|3.46|1.66|3.42|1.62|0
1717011000000|2024-05-29 19:30:00|3.44|1.64|3.43|1.63|3.45|1.65|3.43|1.63|0
1717011300000|2024-05-29 19:35:00|3.44|1.64|3.42|1.62|3.44|1.64|3.42|1.62|0
1717011600000|2024-05-29 19:40:00|3.43|1.63|3.44|1.64|3.44|1.64|3.42|1.62|0
1717011900000|2024-05-29 19:45:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717012200000|2024-05-29 19:50:00|3.46|1.66|3.47|1.67|3.48|1.68|3.46|1.66|0
1717012500000|2024-05-29 19:55:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1717012800000|2024-05-29 20:00:00|3.46|1.66|3.48|1.68|3.48|1.68|3.46|1.66|0
1717013100000|2024-05-29 20:05:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1717013700000|2024-05-29 20:15:00|3.59|1.59|3.59|1.59|3.59|1.59|3.59|1.59|0
1717014000000|2024-05-29 20:20:00|3.49|1.49|3.57|1.57|3.57|1.57|3.49|1.49|0
1717014300000|2024-05-29 20:25:00|3.58|1.58|3.58|1.58|3.59|1.59|3.58|1.58|0
1717014900000|2024-05-29 20:35:00|3.57|1.57|3.58|1.58|3.58|1.58|3.57|1.57|0
1717015500000|2024-05-29 20:45:00|3.59|1.59|3.59|1.59|3.59|1.59|3.59|1.59|0
1717015800000|2024-05-29 20:50:00|3.6|1.6|3.6|1.6|3.61|1.61|3.6|1.6|0
1717016400000|2024-05-29 21:00:00|3.61|1.61|3.6|1.6|3.61|1.61|3.6|1.6|0
1717016700000|2024-05-29 21:05:00|3.61|1.61|3.6|1.6|3.61|1.61|3.6|1.6|0
1717017000000|2024-05-29 21:10:00|3.61|1.61|3.6|1.6|3.61|1.61|3.6|1.6|0
1717020000000|2024-05-29 22:00:00|3.59|1.59|3.59|1.59|3.59|1.59|3.58|1.58|0
1717021500000|2024-05-29 22:25:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1717021800000|2024-05-29 22:30:00|3.6|1.6|3.6|1.6|3.6|1.6|3.6|1.6|0
1717022100000|2024-05-29 22:35:00|3.61|1.61|3.6|1.6|3.61|1.61|3.6|1.6|0
1717022400000|2024-05-29 22:40:00|3.61|1.61|3.61|1.61|3.61|1.61|3.61|1.61|0
1717024500000|2024-05-29 23:15:00|3.6|1.6|3.6|1.6|3.61|1.61|3.6|1.6|0
1717024800000|2024-05-29 23:20:00|3.61|1.61|3.61|1.61|3.61|1.61|3.6|1.6|0
1717025100000|2024-05-29 23:25:00|3.62|1.62|3.62|1.62|3.62|1.62|3.62|1.62|0
1717025400000|2024-05-29 23:30:00|3.61|1.61|3.61|1.61|3.62|1.62|3.61|1.61|0
1717025700000|2024-05-29 23:35:00|3.62|1.62|3.62|1.62|3.62|1.62|3.61|1.61|0
1717026000000|2024-05-29 23:40:00|3.61|1.61|3.61|1.61|3.62|1.62|3.61|1.61|0
1717026900000|2024-05-29 23:55:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1717027500000|2024-05-30 00:05:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1717027800000|2024-05-30 00:10:00|3.6|1.6|3.6|1.6|3.6|1.6|3.6|1.6|0
1717028100000|2024-05-30 00:15:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1717028400000|2024-05-30 00:20:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1717028700000|2024-05-30 00:25:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1717029000000|2024-05-30 00:30:00|3.51|1.71|3.53|1.73|3.53|1.73|3.51|1.71|0
1717029300000|2024-05-30 00:35:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1717029600000|2024-05-30 00:40:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717030200000|2024-05-30 00:50:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717030800000|2024-05-30 01:00:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1717031100000|2024-05-30 01:05:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1717031400000|2024-05-30 01:10:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1717031700000|2024-05-30 01:15:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1717032000000|2024-05-30 01:20:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717032300000|2024-05-30 01:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717032600000|2024-05-30 01:30:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1717032900000|2024-05-30 01:35:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1717033200000|2024-05-30 01:40:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1717033500000|2024-05-30 01:45:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1717033800000|2024-05-30 01:50:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1717034100000|2024-05-30 01:55:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1717034400000|2024-05-30 02:00:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717034700000|2024-05-30 02:05:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717035000000|2024-05-30 02:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717035300000|2024-05-30 02:15:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1717035600000|2024-05-30 02:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1717035900000|2024-05-30 02:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1717036500000|2024-05-30 02:35:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1717036800000|2024-05-30 02:40:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1717037100000|2024-05-30 02:45:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1717038300000|2024-05-30 03:05:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1717038900000|2024-05-30 03:15:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717039200000|2024-05-30 03:20:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717039800000|2024-05-30 03:30:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717040700000|2024-05-30 03:45:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1717041000000|2024-05-30 03:50:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1717041300000|2024-05-30 03:55:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717041600000|2024-05-30 04:00:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717041900000|2024-05-30 04:05:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717042200000|2024-05-30 04:10:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717043100000|2024-05-30 04:25:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1717044000000|2024-05-30 04:40:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1717044600000|2024-05-30 04:50:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1717045200000|2024-05-30 05:00:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1717045500000|2024-05-30 05:05:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717045800000|2024-05-30 05:10:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1717046100000|2024-05-30 05:15:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1717046400000|2024-05-30 05:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1717046700000|2024-05-30 05:25:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1717047000000|2024-05-30 05:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1717047300000|2024-05-30 05:35:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1717048200000|2024-05-30 05:50:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1717048500000|2024-05-30 05:55:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717048800000|2024-05-30 06:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717049100000|2024-05-30 06:05:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717049400000|2024-05-30 06:10:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717049700000|2024-05-30 06:15:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1717050000000|2024-05-30 06:20:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1717050300000|2024-05-30 06:25:00|3.4|1.6|3.47|1.67|3.47|1.67|3.4|1.6|0
1717050600000|2024-05-30 06:30:00|3.48|1.68|3.55|1.75|3.55|1.75|3.47|1.67|0
1717051500000|2024-05-30 06:45:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1717052100000|2024-05-30 06:55:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1717052400000|2024-05-30 07:00:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1717052700000|2024-05-30 07:05:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1717053300000|2024-05-30 07:15:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1717053600000|2024-05-30 07:20:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1717053900000|2024-05-30 07:25:00|3.54|1.74|3.53|1.73|3.55|1.75|3.53|1.73|0
1717054800000|2024-05-30 07:40:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1717055100000|2024-05-30 07:45:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1717055400000|2024-05-30 07:50:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1717055700000|2024-05-30 07:55:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1717056300000|2024-05-30 08:05:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1717056600000|2024-05-30 08:10:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1717056900000|2024-05-30 08:15:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1717057200000|2024-05-30 08:20:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1717057800000|2024-05-30 08:30:00|3.55|1.75|3.52|1.72|3.55|1.75|3.52|1.72|0
1717058100000|2024-05-30 08:35:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1717058400000|2024-05-30 08:40:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1717058700000|2024-05-30 08:45:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717059000000|2024-05-30 08:50:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717059300000|2024-05-30 08:55:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717060800000|2024-05-30 09:20:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717062000000|2024-05-30 09:40:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1717062600000|2024-05-30 09:50:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1717062900000|2024-05-30 09:55:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1717063800000|2024-05-30 10:10:00|3.53|1.73|3.53|1.73|3.53|1.73|3.52|1.72|0
1717064100000|2024-05-30 10:15:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1717064400000|2024-05-30 10:20:00|3.52|1.72|3.52|1.72|3.53|1.73|3.52|1.72|0
1717065300000|2024-05-30 10:35:00|3.51|1.71|3.52|1.72|3.54|1.74|3.51|1.71|0
1717065600000|2024-05-30 10:40:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717065900000|2024-05-30 10:45:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1717066200000|2024-05-30 10:50:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717066500000|2024-05-30 10:55:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1717066800000|2024-05-30 11:00:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717067100000|2024-05-30 11:05:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717067400000|2024-05-30 11:10:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717068000000|2024-05-30 11:20:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717068300000|2024-05-30 11:25:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1717069500000|2024-05-30 11:45:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1717070100000|2024-05-30 11:55:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1717070400000|2024-05-30 12:00:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1717070700000|2024-05-30 12:05:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1717071000000|2024-05-30 12:10:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1717071600000|2024-05-30 12:20:00|3.5|1.7|3.51|1.71|3.52|1.72|3.5|1.7|0
1717072200000|2024-05-30 12:30:00|3.49|1.69|3.44|1.64|3.5|1.7|3.43|1.63|0
1717072500000|2024-05-30 12:35:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1717072800000|2024-05-30 12:40:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1717073100000|2024-05-30 12:45:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1717073400000|2024-05-30 12:50:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1717073700000|2024-05-30 12:55:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717074000000|2024-05-30 13:00:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717074300000|2024-05-30 13:05:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717074600000|2024-05-30 13:10:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717075200000|2024-05-30 13:20:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1717075800000|2024-05-30 13:30:00|3.45|1.65|3.44|1.64|3.45|1.65|3.42|1.62|0
1717076100000|2024-05-30 13:35:00|3.45|1.65|3.45|1.65|3.46|1.66|3.44|1.64|0
1717076400000|2024-05-30 13:40:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1717076700000|2024-05-30 13:45:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717077000000|2024-05-30 13:50:00|3.46|1.66|3.44|1.64|3.46|1.66|3.44|1.64|0
1717077300000|2024-05-30 13:55:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1717077600000|2024-05-30 14:00:00|3.38|1.58|3.38|1.58|3.4|1.6|3.38|1.58|0
1717077900000|2024-05-30 14:05:00|3.39|1.59|3.4|1.6|3.4|1.6|3.38|1.58|0
1717078200000|2024-05-30 14:10:00|3.39|1.59|3.42|1.62|3.43|1.63|3.39|1.59|0
1717078500000|2024-05-30 14:15:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1717078800000|2024-05-30 14:20:00|3.41|1.61|3.41|1.61|3.42|1.62|3.4|1.6|0
1717079100000|2024-05-30 14:25:00|3.4|1.6|3.41|1.61|3.42|1.62|3.4|1.6|0
1717079400000|2024-05-30 14:30:00|3.42|1.62|3.43|1.63|3.43|1.63|3.41|1.61|0
1717079700000|2024-05-30 14:35:00|3.42|1.62|3.43|1.63|3.44|1.64|3.42|1.62|0
1717080000000|2024-05-30 14:40:00|3.44|1.64|3.43|1.63|3.45|1.65|3.43|1.63|0
1717080300000|2024-05-30 14:45:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1717080600000|2024-05-30 14:50:00|3.42|1.62|3.43|1.63|3.44|1.64|3.42|1.62|0
1717080900000|2024-05-30 14:55:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1717081200000|2024-05-30 15:00:00|3.44|1.64|3.44|1.64|3.44|1.64|3.42|1.62|0
1717081500000|2024-05-30 15:05:00|3.45|1.65|3.43|1.63|3.45|1.65|3.43|1.63|0
1717082100000|2024-05-30 15:15:00|3.42|1.62|3.41|1.61|3.43|1.63|3.41|1.61|0
1717082400000|2024-05-30 15:20:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1717082700000|2024-05-30 15:25:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1717083000000|2024-05-30 15:30:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1717083300000|2024-05-30 15:35:00|3.39|1.59|3.4|1.6|3.41|1.61|3.39|1.59|0
1717083600000|2024-05-30 15:40:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1717084500000|2024-05-30 15:55:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1717084800000|2024-05-30 16:00:00|3.41|1.61|3.4|1.6|3.42|1.62|3.4|1.6|0
1717085100000|2024-05-30 16:05:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1717085700000|2024-05-30 16:15:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1717086000000|2024-05-30 16:20:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1717086300000|2024-05-30 16:25:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1717086600000|2024-05-30 16:30:00|3.41|1.61|3.39|1.59|3.41|1.61|3.39|1.59|0
1717086900000|2024-05-30 16:35:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1717087500000|2024-05-30 16:45:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1717087800000|2024-05-30 16:50:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1717088100000|2024-05-30 16:55:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1717088400000|2024-05-30 17:00:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1717088700000|2024-05-30 17:05:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1717089000000|2024-05-30 17:10:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1717089300000|2024-05-30 17:15:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1717089600000|2024-05-30 17:20:00|3.38|1.58|3.37|1.57|3.38|1.58|3.36|1.56|0
1717090200000|2024-05-30 17:30:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1717090500000|2024-05-30 17:35:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1717090800000|2024-05-30 17:40:00|3.36|1.56|3.36|1.56|3.36|1.56|3.36|1.56|0
1717091100000|2024-05-30 17:45:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1717091400000|2024-05-30 17:50:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1717091700000|2024-05-30 17:55:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1717092000000|2024-05-30 18:00:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1717092600000|2024-05-30 18:10:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1717092900000|2024-05-30 18:15:00|3.38|1.58|3.39|1.59|3.41|1.61|3.38|1.58|0
1717093200000|2024-05-30 18:20:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1717093500000|2024-05-30 18:25:00|3.41|1.61|3.39|1.59|3.41|1.61|3.39|1.59|0
1717093800000|2024-05-30 18:30:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1717094100000|2024-05-30 18:35:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1717094400000|2024-05-30 18:40:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1717094700000|2024-05-30 18:45:00|3.41|1.61|3.4|1.6|3.41|1.61|3.39|1.59|0
1717095000000|2024-05-30 18:50:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1717095300000|2024-05-30 18:55:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1717095600000|2024-05-30 19:00:00|3.39|1.59|3.4|1.6|3.41|1.61|3.39|1.59|0
1717095900000|2024-05-30 19:05:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1717096200000|2024-05-30 19:10:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1717096500000|2024-05-30 19:15:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1717096800000|2024-05-30 19:20:00|3.42|1.62|3.44|1.64|3.44|1.64|3.41|1.61|0
1717097100000|2024-05-30 19:25:00|3.43|1.63|3.42|1.62|3.44|1.64|3.42|1.62|0
1717097400000|2024-05-30 19:30:00|3.41|1.61|3.44|1.64|3.44|1.64|3.41|1.61|0
1717097700000|2024-05-30 19:35:00|3.38|1.58|3.41|1.61|3.41|1.61|3.38|1.58|0
1717098000000|2024-05-30 19:40:00|3.42|1.62|3.41|1.61|3.42|1.62|3.4|1.6|0
1717098300000|2024-05-30 19:45:00|3.42|1.62|3.45|1.65|3.46|1.66|3.42|1.62|0
1717098600000|2024-05-30 19:50:00|3.46|1.66|3.46|1.66|3.49|1.69|3.45|1.65|0
1717098900000|2024-05-30 19:55:00|3.45|1.65|3.45|1.65|3.47|1.67|3.44|1.64|0
1717099200000|2024-05-30 20:00:00|3.46|1.66|3.41|1.61|3.47|1.67|3.41|1.61|0
1717099500000|2024-05-30 20:05:00|3.42|1.62|3.44|1.64|3.44|1.64|3.41|1.61|0
1717099800000|2024-05-30 20:10:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1717100100000|2024-05-30 20:15:00|3.54|1.54|3.54|1.54|3.54|1.54|3.53|1.53|0
1717100400000|2024-05-30 20:20:00|3.53|1.53|3.53|1.53|3.53|1.53|3.53|1.53|0
1717100700000|2024-05-30 20:25:00|3.52|1.52|3.51|1.51|3.53|1.53|3.51|1.51|0
1717101000000|2024-05-30 20:30:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1717102500000|2024-05-30 20:55:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1717103100000|2024-05-30 21:05:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1717103400000|2024-05-30 21:10:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1717105200000|2024-05-30 21:40:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1717105500000|2024-05-30 21:45:00|3.52|1.52|3.51|1.51|3.52|1.52|3.51|1.51|0
1717105800000|2024-05-30 21:50:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1717106100000|2024-05-30 21:55:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1717106400000|2024-05-30 22:00:00|3.52|1.52|3.52|1.52|3.53|1.53|3.51|1.51|0
1717106700000|2024-05-30 22:05:00|3.53|1.53|3.53|1.53|3.53|1.53|3.52|1.52|0
1717108200000|2024-05-30 22:30:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1717109400000|2024-05-30 22:50:00|3.53|1.53|3.53|1.53|3.53|1.53|3.52|1.52|0
1717109700000|2024-05-30 22:55:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1717110000000|2024-05-30 23:00:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1717110300000|2024-05-30 23:05:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1717110600000|2024-05-30 23:10:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1717110900000|2024-05-30 23:15:00|3.53|1.53|3.53|1.53|3.53|1.53|3.52|1.52|0
1717111800000|2024-05-30 23:30:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1717112100000|2024-05-30 23:35:00|3.53|1.53|3.53|1.53|3.53|1.53|3.53|1.53|0
1717113000000|2024-05-30 23:50:00|3.54|1.54|3.53|1.53|3.54|1.54|3.53|1.53|0
1717113600000|2024-05-31 00:00:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1717113900000|2024-05-31 00:05:00|3.54|1.54|3.53|1.53|3.54|1.54|3.53|1.53|0
1717114200000|2024-05-31 00:10:00|3.54|1.54|3.55|1.55|3.56|1.56|3.53|1.53|0
1717114500000|2024-05-31 00:15:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717114800000|2024-05-31 00:20:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717115100000|2024-05-31 00:25:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717115400000|2024-05-31 00:30:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717116600000|2024-05-31 00:50:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1717116900000|2024-05-31 00:55:00|3.45|1.65|3.44|1.64|3.46|1.66|3.44|1.64|0
1717117200000|2024-05-31 01:00:00|3.45|1.65|3.48|1.68|3.48|1.68|3.43|1.63|0
1717117500000|2024-05-31 01:05:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1717117800000|2024-05-31 01:10:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1717118700000|2024-05-31 01:25:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1717119000000|2024-05-31 01:30:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1717119300000|2024-05-31 01:35:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1717119600000|2024-05-31 01:40:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1717120200000|2024-05-31 01:50:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1717122600000|2024-05-31 02:30:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1717122900000|2024-05-31 02:35:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1717123500000|2024-05-31 02:45:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1717123800000|2024-05-31 02:50:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1717124100000|2024-05-31 02:55:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1717124400000|2024-05-31 03:00:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1717125600000|2024-05-31 03:20:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1717125900000|2024-05-31 03:25:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717126200000|2024-05-31 03:30:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1717128900000|2024-05-31 04:15:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717129200000|2024-05-31 04:20:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717129500000|2024-05-31 04:25:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717129800000|2024-05-31 04:30:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717130700000|2024-05-31 04:45:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1717131000000|2024-05-31 04:50:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717131600000|2024-05-31 05:00:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717131900000|2024-05-31 05:05:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717132200000|2024-05-31 05:10:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717132500000|2024-05-31 05:15:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717132800000|2024-05-31 05:20:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717133700000|2024-05-31 05:35:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717134000000|2024-05-31 05:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1717134600000|2024-05-31 05:50:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717134900000|2024-05-31 05:55:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1717135200000|2024-05-31 06:00:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717136400000|2024-05-31 06:20:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717137000000|2024-05-31 06:30:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717137900000|2024-05-31 06:45:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1717138200000|2024-05-31 06:50:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717138500000|2024-05-31 06:55:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717138800000|2024-05-31 07:00:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1717139100000|2024-05-31 07:05:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717139400000|2024-05-31 07:10:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717139700000|2024-05-31 07:15:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717140000000|2024-05-31 07:20:00|3.46|1.66|3.47|1.67|3.47|1.67|3.45|1.65|0
1717140300000|2024-05-31 07:25:00|3.4|1.6|3.45|1.65|3.45|1.65|3.4|1.6|0
1717140900000|2024-05-31 07:35:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1717141200000|2024-05-31 07:40:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1717141800000|2024-05-31 07:50:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717142100000|2024-05-31 07:55:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1717142400000|2024-05-31 08:00:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717142700000|2024-05-31 08:05:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1717143300000|2024-05-31 08:15:00|3.42|1.62|3.42|1.62|3.43|1.63|3.42|1.62|0
1717143600000|2024-05-31 08:20:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1717144500000|2024-05-31 08:35:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1717144800000|2024-05-31 08:40:00|3.42|1.62|3.42|1.62|3.43|1.63|3.42|1.62|0
1717145100000|2024-05-31 08:45:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1717145700000|2024-05-31 08:55:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1717146000000|2024-05-31 09:00:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717146300000|2024-05-31 09:05:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717146600000|2024-05-31 09:10:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717147500000|2024-05-31 09:25:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1717147800000|2024-05-31 09:30:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1717148100000|2024-05-31 09:35:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1717148400000|2024-05-31 09:40:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717148700000|2024-05-31 09:45:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717149000000|2024-05-31 09:50:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717149300000|2024-05-31 09:55:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1717149600000|2024-05-31 10:00:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1717149900000|2024-05-31 10:05:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1717150500000|2024-05-31 10:15:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1717150800000|2024-05-31 10:20:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1717151100000|2024-05-31 10:25:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1717151400000|2024-05-31 10:30:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1717151700000|2024-05-31 10:35:00|3.44|1.64|3.41|1.61|3.44|1.64|3.41|1.61|0
1717152000000|2024-05-31 10:40:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1717152300000|2024-05-31 10:45:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1717152600000|2024-05-31 10:50:00|3.42|1.62|3.43|1.63|3.44|1.64|3.41|1.61|0
1717152900000|2024-05-31 10:55:00|3.42|1.62|3.41|1.61|3.42|1.62|3.4|1.6|0
1717153200000|2024-05-31 11:00:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1717153500000|2024-05-31 11:05:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1717153800000|2024-05-31 11:10:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1717154100000|2024-05-31 11:15:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1717154400000|2024-05-31 11:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1717154700000|2024-05-31 11:25:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1717155000000|2024-05-31 11:30:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1717155300000|2024-05-31 11:35:00|3.67|1.87|3.39|1.59|3.67|1.87|3.39|1.59|0
1717155600000|2024-05-31 11:40:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1717156200000|2024-05-31 11:50:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1717156500000|2024-05-31 11:55:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1717156800000|2024-05-31 12:00:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1717157100000|2024-05-31 12:05:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1717157400000|2024-05-31 12:10:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1717158000000|2024-05-31 12:20:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1717158300000|2024-05-31 12:25:00|3.37|1.57|3.36|1.56|3.37|1.57|3.35|1.55|0
1717158600000|2024-05-31 12:30:00|3.35|1.55|3.34|1.54|3.44|1.64|3.31|1.51|0
1717158900000|2024-05-31 12:35:00|3.33|1.53|3.32|1.52|3.34|1.54|3.32|1.52|0
1717159200000|2024-05-31 12:40:00|3.33|1.53|3.31|1.51|3.33|1.53|3.31|1.51|0
1717159500000|2024-05-31 12:45:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1717159800000|2024-05-31 12:50:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1717160100000|2024-05-31 12:55:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1717160400000|2024-05-31 13:00:00|3.33|1.53|3.38|1.58|3.38|1.58|3.32|1.52|0
1717160700000|2024-05-31 13:05:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1717161000000|2024-05-31 13:10:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1717161300000|2024-05-31 13:15:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1717161900000|2024-05-31 13:25:00|3.4|1.6|3.41|1.61|3.42|1.62|3.39|1.59|0
1717162200000|2024-05-31 13:30:00|3.4|1.6|3.42|1.62|3.42|1.62|3.4|1.6|0
1717162500000|2024-05-31 13:35:00|3.41|1.61|3.38|1.58|3.41|1.61|3.38|1.58|0
1717162800000|2024-05-31 13:40:00|3.37|1.57|3.31|1.51|3.39|1.59|3.31|1.51|0
1717163100000|2024-05-31 13:45:00|3.3|1.5|3.27|1.47|3.31|1.51|3.24|1.44|0
1717163400000|2024-05-31 13:50:00|3.28|1.48|3.3|1.5|3.3|1.5|3.27|1.47|0
1717163700000|2024-05-31 13:55:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1717164000000|2024-05-31 14:00:00|3.3|1.5|3.3|1.5|3.32|1.52|3.29|1.49|0
1717164300000|2024-05-31 14:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1717164600000|2024-05-31 14:10:00|3.31|1.51|3.34|1.54|3.34|1.54|3.31|1.51|0
1717164900000|2024-05-31 14:15:00|3.35|1.55|3.35|1.55|3.36|1.56|3.17|1.37|0
1717165200000|2024-05-31 14:20:00|3.34|1.54|3.37|1.57|3.38|1.58|3.34|1.54|0
1717165500000|2024-05-31 14:25:00|3.36|1.56|3.37|1.57|3.37|1.57|3.35|1.55|0
1717165800000|2024-05-31 14:30:00|3.38|1.58|3.39|1.59|3.4|1.6|3.37|1.57|0
1717166100000|2024-05-31 14:35:00|3.4|1.6|3.38|1.58|3.4|1.6|3.38|1.58|0
1717166400000|2024-05-31 14:40:00|3.39|1.59|3.33|1.53|3.39|1.59|3.32|1.52|0
1717166700000|2024-05-31 14:45:00|3.32|1.52|3.33|1.53|3.34|1.54|3.32|1.52|0
1717167000000|2024-05-31 14:50:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1717167300000|2024-05-31 14:55:00|3.32|1.52|3.31|1.51|3.32|1.52|3.3|1.5|0
1717167600000|2024-05-31 15:00:00|3.32|1.52|3.33|1.53|3.34|1.54|3.31|1.51|0
1717167900000|2024-05-31 15:05:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1717168200000|2024-05-31 15:10:00|3.32|1.52|3.33|1.53|3.34|1.54|3.32|1.52|0
1717168500000|2024-05-31 15:15:00|3.32|1.52|3.34|1.54|3.34|1.54|3.32|1.52|0
1717168800000|2024-05-31 15:20:00|3.35|1.55|3.34|1.54|3.35|1.55|3.33|1.53|0
1717169400000|2024-05-31 15:30:00|3.35|1.55|3.35|1.55|3.36|1.56|3.34|1.54|0
1717169700000|2024-05-31 15:35:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717170000000|2024-05-31 15:40:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717170300000|2024-05-31 15:45:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717170600000|2024-05-31 15:50:00|3.34|1.54|3.36|1.56|3.36|1.56|3.34|1.54|0
1717170900000|2024-05-31 15:55:00|3.35|1.55|3.36|1.56|3.36|1.56|3.35|1.55|0
1717171200000|2024-05-31 16:00:00|3.37|1.57|3.37|1.57|3.37|1.57|3.35|1.55|0
1717171500000|2024-05-31 16:05:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1717171800000|2024-05-31 16:10:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1717172100000|2024-05-31 16:15:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1717172400000|2024-05-31 16:20:00|3.4|1.6|3.39|1.59|3.41|1.61|3.39|1.59|0
1717173000000|2024-05-31 16:30:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1717173300000|2024-05-31 16:35:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1717173600000|2024-05-31 16:40:00|3.37|1.57|3.35|1.55|3.38|1.58|3.3|1.5|0
1717173900000|2024-05-31 16:45:00|3.36|1.56|3.38|1.58|3.38|1.58|3.36|1.56|0
1717174200000|2024-05-31 16:50:00|3.39|1.59|3.38|1.58|3.39|1.59|3.37|1.57|0
1717174500000|2024-05-31 16:55:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1717174800000|2024-05-31 17:00:00|3.36|1.56|3.36|1.56|3.36|1.56|3.35|1.55|0
1717175100000|2024-05-31 17:05:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1717175400000|2024-05-31 17:10:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1717175700000|2024-05-31 17:15:00|3.33|1.53|3.36|1.56|3.37|1.57|3.33|1.53|0
1717176000000|2024-05-31 17:20:00|3.37|1.57|3.35|1.55|3.37|1.57|3.35|1.55|0
1717176300000|2024-05-31 17:25:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717176600000|2024-05-31 17:30:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717176900000|2024-05-31 17:35:00|3.36|1.56|3.36|1.56|3.36|1.56|3.36|1.56|0
1717177200000|2024-05-31 17:40:00|3.35|1.55|3.35|1.55|3.36|1.56|3.35|1.55|0
1717177500000|2024-05-31 17:45:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1717177800000|2024-05-31 17:50:00|3.35|1.55|3.35|1.55|3.36|1.56|3.35|1.55|0
1717178100000|2024-05-31 17:55:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1717178400000|2024-05-31 18:00:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1717178700000|2024-05-31 18:05:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717179000000|2024-05-31 18:10:00|3.34|1.54|3.34|1.54|3.35|1.55|3.33|1.53|0
1717179300000|2024-05-31 18:15:00|3.33|1.53|3.33|1.53|3.34|1.54|3.33|1.53|0
1717179600000|2024-05-31 18:20:00|3.34|1.54|3.33|1.53|3.34|1.54|3.33|1.53|0
1717179900000|2024-05-31 18:25:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717180200000|2024-05-31 18:30:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1717180500000|2024-05-31 18:35:00|3.34|1.54|3.33|1.53|3.35|1.55|3.33|1.53|0
1717180800000|2024-05-31 18:40:00|3.34|1.54|3.3|1.5|3.39|1.59|3.3|1.5|0
1717181100000|2024-05-31 18:45:00|3.31|1.51|3.31|1.51|3.32|1.52|3.3|1.5|0
1717181400000|2024-05-31 18:50:00|3.32|1.52|3.33|1.53|3.33|1.53|3.31|1.51|0
1717181700000|2024-05-31 18:55:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1717182000000|2024-05-31 19:00:00|3.32|1.52|3.32|1.52|3.33|1.53|3.31|1.51|0
1717182300000|2024-05-31 19:05:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1717182600000|2024-05-31 19:10:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1717182900000|2024-05-31 19:15:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1717183200000|2024-05-31 19:20:00|3.29|1.49|3.27|1.47|3.29|1.49|3.27|1.47|0
1717183500000|2024-05-31 19:25:00|3.26|1.46|3.28|1.48|3.28|1.48|3.26|1.46|0
1717183800000|2024-05-31 19:30:00|3.27|1.47|3.27|1.47|3.29|1.49|3.27|1.47|0
1717184400000|2024-05-31 19:40:00|3.26|1.46|3.22|1.42|3.26|1.46|3.22|1.42|0
1717184700000|2024-05-31 19:45:00|3.16|1.36|3.21|1.41|3.3|1.5|3.15|1.35|0
1717185000000|2024-05-31 19:50:00|3.2|1.4|3.17|1.37|3.21|1.41|3.16|1.36|0
1717185300000|2024-05-31 19:55:00|3.16|1.36|3.11|1.31|3.16|1.36|3.11|1.31|0
1717185600000|2024-05-31 20:00:00|3.12|1.32|3.26|1.46|3.34|1.54|3.1|1.3|0
1717185900000|2024-05-31 20:05:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1717186200000|2024-05-31 20:10:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1717374000000|2024-06-03 00:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717374300000|2024-06-03 00:25:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1717374600000|2024-06-03 00:30:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1717374900000|2024-06-03 00:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1717377000000|2024-06-03 01:10:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1717377300000|2024-06-03 01:15:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717377900000|2024-06-03 01:25:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717378200000|2024-06-03 01:30:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717378500000|2024-06-03 01:35:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717378800000|2024-06-03 01:40:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717379100000|2024-06-03 01:45:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717380300000|2024-06-03 02:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1717383000000|2024-06-03 02:50:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717383300000|2024-06-03 02:55:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717383600000|2024-06-03 03:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717383900000|2024-06-03 03:05:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1717384500000|2024-06-03 03:15:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717385700000|2024-06-03 03:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717386300000|2024-06-03 03:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717386900000|2024-06-03 03:55:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717387200000|2024-06-03 04:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1717388100000|2024-06-03 04:15:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1717388400000|2024-06-03 04:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1717389900000|2024-06-03 04:45:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717390200000|2024-06-03 04:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1717390500000|2024-06-03 04:55:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717390800000|2024-06-03 05:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717391700000|2024-06-03 05:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1717392300000|2024-06-03 05:25:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717392600000|2024-06-03 05:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717394400000|2024-06-03 06:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717394700000|2024-06-03 06:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717395000000|2024-06-03 06:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1717396200000|2024-06-03 06:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717396500000|2024-06-03 06:35:00|3.14|1.34|3.14|1.34|3.2|1.4|3.14|1.34|0
1717396800000|2024-06-03 06:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717397100000|2024-06-03 06:45:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1717397400000|2024-06-03 06:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1717398000000|2024-06-03 07:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717398300000|2024-06-03 07:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717398600000|2024-06-03 07:10:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1717398900000|2024-06-03 07:15:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717399200000|2024-06-03 07:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1717399500000|2024-06-03 07:25:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1717399800000|2024-06-03 07:30:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1717400100000|2024-06-03 07:35:00|3.19|1.39|3.18|1.38|3.19|1.39|3.17|1.37|0
1717400700000|2024-06-03 07:45:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1717401000000|2024-06-03 07:50:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1717401300000|2024-06-03 07:55:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1717401600000|2024-06-03 08:00:00|3.18|1.38|3.18|1.38|3.2|1.4|3.18|1.38|0
1717401900000|2024-06-03 08:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1717402200000|2024-06-03 08:10:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1717402500000|2024-06-03 08:15:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1717402800000|2024-06-03 08:20:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717403100000|2024-06-03 08:25:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717403400000|2024-06-03 08:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717403700000|2024-06-03 08:35:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717404000000|2024-06-03 08:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717404300000|2024-06-03 08:45:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717404600000|2024-06-03 08:50:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1717404900000|2024-06-03 08:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1717405200000|2024-06-03 09:00:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717405500000|2024-06-03 09:05:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717406100000|2024-06-03 09:15:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717406400000|2024-06-03 09:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1717406700000|2024-06-03 09:25:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717407300000|2024-06-03 09:35:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717407600000|2024-06-03 09:40:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717407900000|2024-06-03 09:45:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1717408200000|2024-06-03 09:50:00|3.18|1.38|3.16|1.36|3.18|1.38|3.16|1.36|0
1717408500000|2024-06-03 09:55:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717408800000|2024-06-03 10:00:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717409100000|2024-06-03 10:05:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717409400000|2024-06-03 10:10:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717409700000|2024-06-03 10:15:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717410000000|2024-06-03 10:20:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717410300000|2024-06-03 10:25:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1717410600000|2024-06-03 10:30:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717410900000|2024-06-03 10:35:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717411200000|2024-06-03 10:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1717412100000|2024-06-03 10:55:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1717412400000|2024-06-03 11:00:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1717413000000|2024-06-03 11:10:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1717413600000|2024-06-03 11:20:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1717413900000|2024-06-03 11:25:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1717414200000|2024-06-03 11:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717414500000|2024-06-03 11:35:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1717414800000|2024-06-03 11:40:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1717415100000|2024-06-03 11:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1717415400000|2024-06-03 11:50:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1717415700000|2024-06-03 11:55:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717416000000|2024-06-03 12:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717416300000|2024-06-03 12:05:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717416600000|2024-06-03 12:10:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1717416900000|2024-06-03 12:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1717417200000|2024-06-03 12:20:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1717417800000|2024-06-03 12:30:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1717418400000|2024-06-03 12:40:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1717418700000|2024-06-03 12:45:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1717419000000|2024-06-03 12:50:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717419300000|2024-06-03 12:55:00|3.11|1.31|3.15|1.35|3.15|1.35|3.11|1.31|0
1717419600000|2024-06-03 13:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1717419900000|2024-06-03 13:05:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717420200000|2024-06-03 13:10:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1717420800000|2024-06-03 13:20:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717421100000|2024-06-03 13:25:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1717421400000|2024-06-03 13:30:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1717421700000|2024-06-03 13:35:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717422000000|2024-06-03 13:40:00|3.14|1.34|3.14|1.34|3.14|1.34|3.12|1.32|0
1717422300000|2024-06-03 13:45:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1717422600000|2024-06-03 13:50:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1717422900000|2024-06-03 13:55:00|3.17|1.37|3.15|1.35|3.18|1.38|3.11|1.31|0
1717423200000|2024-06-03 14:00:00|3.12|1.32|3.15|1.35|3.16|1.36|3.11|1.31|0
1717423500000|2024-06-03 14:05:00|3.16|1.36|3.16|1.36|3.16|1.36|3.13|1.33|0
1717423800000|2024-06-03 14:10:00|3.17|1.37|3.14|1.34|3.17|1.37|3.14|1.34|0
1717424100000|2024-06-03 14:15:00|3.13|1.33|3.16|1.36|3.16|1.36|3.13|1.33|0
1717424400000|2024-06-03 14:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1717424700000|2024-06-03 14:25:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717425000000|2024-06-03 14:30:00|3.1|1.3|3.12|1.32|3.13|1.33|3.1|1.3|0
1717425300000|2024-06-03 14:35:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717425600000|2024-06-03 14:40:00|3.14|1.34|3.14|1.34|3.14|1.34|3.12|1.32|0
1717425900000|2024-06-03 14:45:00|3.13|1.33|3.17|1.37|3.17|1.37|3.13|1.33|0
1717426200000|2024-06-03 14:50:00|3.16|1.36|3.18|1.38|3.18|1.38|3.16|1.36|0
1717426500000|2024-06-03 14:55:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1717426800000|2024-06-03 15:00:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1717427100000|2024-06-03 15:05:00|3.2|1.4|3.17|1.37|3.2|1.4|3.17|1.37|0
1717427400000|2024-06-03 15:10:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1717427700000|2024-06-03 15:15:00|3.17|1.37|3.1|1.3|3.18|1.38|3.05|1.25|0
1717428000000|2024-06-03 15:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717428300000|2024-06-03 15:25:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717428600000|2024-06-03 15:30:00|3.1|1.3|3.11|1.31|3.11|1.31|3.09|1.29|0
1717428900000|2024-06-03 15:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.08|1.28|0
1717429200000|2024-06-03 15:40:00|3.11|1.31|3.1|1.3|3.12|1.32|3.1|1.3|0
1717429500000|2024-06-03 15:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1717429800000|2024-06-03 15:50:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717430100000|2024-06-03 15:55:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717430400000|2024-06-03 16:00:00|3.09|1.29|3.11|1.31|3.12|1.32|3.09|1.29|0
1717430700000|2024-06-03 16:05:00|3.12|1.32|3.11|1.31|3.13|1.33|3.07|1.27|0
1717431000000|2024-06-03 16:10:00|3.1|1.3|3.12|1.32|3.15|1.35|3.1|1.3|0
1717431300000|2024-06-03 16:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1717431600000|2024-06-03 16:20:00|3.15|1.35|3.16|1.36|3.17|1.37|3.14|1.34|0
1717431900000|2024-06-03 16:25:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1717432200000|2024-06-03 16:30:00|3.15|1.35|3.18|1.38|3.18|1.38|3.15|1.35|0
1717432500000|2024-06-03 16:35:00|3.17|1.37|3.15|1.35|3.18|1.38|3.15|1.35|0
1717432800000|2024-06-03 16:40:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1717433100000|2024-06-03 16:45:00|3.16|1.36|3.12|1.32|3.16|1.36|3.12|1.32|0
1717433400000|2024-06-03 16:50:00|3.13|1.33|3.13|1.33|3.15|1.35|3.12|1.32|0
1717433700000|2024-06-03 16:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1717434000000|2024-06-03 17:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1717434300000|2024-06-03 17:05:00|3.15|1.35|3.15|1.35|3.15|1.35|3.13|1.33|0
1717434600000|2024-06-03 17:10:00|3.16|1.36|3.15|1.35|3.17|1.37|3.15|1.35|0
1717434900000|2024-06-03 17:15:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1717435200000|2024-06-03 17:20:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1717435500000|2024-06-03 17:25:00|3.13|1.33|3.08|1.28|3.13|1.33|3.08|1.28|0
1717435800000|2024-06-03 17:30:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1717436100000|2024-06-03 17:35:00|3.08|1.28|3.06|1.26|3.08|1.28|3.05|1.25|0
1717436400000|2024-06-03 17:40:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717436700000|2024-06-03 17:45:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717437000000|2024-06-03 17:50:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1717437300000|2024-06-03 17:55:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717437600000|2024-06-03 18:00:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717437900000|2024-06-03 18:05:00|3.06|1.26|3.09|1.29|3.11|1.31|3.05|1.25|0
1717438200000|2024-06-03 18:10:00|3.08|1.28|3.11|1.31|3.11|1.31|3.08|1.28|0
1717438500000|2024-06-03 18:15:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1717438800000|2024-06-03 18:20:00|3.1|1.3|3.08|1.28|3.1|1.3|3.08|1.28|0
1717439100000|2024-06-03 18:25:00|3.07|1.27|3.1|1.3|3.1|1.3|3.07|1.27|0
1717439400000|2024-06-03 18:30:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1717439700000|2024-06-03 18:35:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717440000000|2024-06-03 18:40:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1717440300000|2024-06-03 18:45:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717440600000|2024-06-03 18:50:00|3.08|1.28|3.09|1.29|3.09|1.29|3.07|1.27|0
1717440900000|2024-06-03 18:55:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1717441200000|2024-06-03 19:00:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1717441500000|2024-06-03 19:05:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1717441800000|2024-06-03 19:10:00|3.08|1.28|3.09|1.29|3.1|1.3|3.06|1.26|0
1717442100000|2024-06-03 19:15:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1717442400000|2024-06-03 19:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717442700000|2024-06-03 19:25:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717443000000|2024-06-03 19:30:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717443300000|2024-06-03 19:35:00|3.09|1.29|3.1|1.3|3.1|1.3|3.08|1.28|0
1717443600000|2024-06-03 19:40:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1717443900000|2024-06-03 19:45:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717444200000|2024-06-03 19:50:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717444500000|2024-06-03 19:55:00|3.06|1.26|3.04|1.24|3.07|1.27|3.04|1.24|0
1717444800000|2024-06-03 20:00:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1717445400000|2024-06-03 20:10:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1717445700000|2024-06-03 20:15:00|3.12|1.12|3.12|1.12|3.13|1.13|3.12|1.12|0
1717446000000|2024-06-03 20:20:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1717446300000|2024-06-03 20:25:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1717448100000|2024-06-03 20:55:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1717448400000|2024-06-03 21:00:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1717448700000|2024-06-03 21:05:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1717449000000|2024-06-03 21:10:00|3.13|1.13|3.13|1.13|3.13|1.13|3.13|1.13|0
1717450500000|2024-06-03 21:35:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1717452000000|2024-06-03 22:00:00|3.13|1.13|3.13|1.13|3.13|1.13|3.12|1.12|0
1717452300000|2024-06-03 22:05:00|3.12|1.12|3.12|1.12|3.13|1.13|3.12|1.12|0
1717452900000|2024-06-03 22:15:00|3.13|1.13|3.13|1.13|3.13|1.13|3.12|1.12|0
1717453200000|2024-06-03 22:20:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1717458000000|2024-06-03 23:40:00|3.13|1.13|3.13|1.13|3.13|1.13|3.12|1.12|0
1717458600000|2024-06-03 23:50:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1717459200000|2024-06-04 00:00:00|3.12|1.12|3.12|1.12|3.13|1.13|3.12|1.12|0
1717460100000|2024-06-04 00:15:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717460400000|2024-06-04 00:20:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717460700000|2024-06-04 00:25:00|3.03|1.23|3.05|1.25|3.06|1.26|3.03|1.23|0
1717461900000|2024-06-04 00:45:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717462200000|2024-06-04 00:50:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717463100000|2024-06-04 01:05:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717465200000|2024-06-04 01:40:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717466400000|2024-06-04 02:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1717466700000|2024-06-04 02:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717467000000|2024-06-04 02:10:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717467300000|2024-06-04 02:15:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717468800000|2024-06-04 02:40:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717469100000|2024-06-04 02:45:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717469400000|2024-06-04 02:50:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717470300000|2024-06-04 03:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717470600000|2024-06-04 03:10:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717470900000|2024-06-04 03:15:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717471500000|2024-06-04 03:25:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717472700000|2024-06-04 03:45:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717473000000|2024-06-04 03:50:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717473600000|2024-06-04 04:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1717473900000|2024-06-04 04:05:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717474200000|2024-06-04 04:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717474500000|2024-06-04 04:15:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717476600000|2024-06-04 04:50:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1717478400000|2024-06-04 05:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717480500000|2024-06-04 05:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717480800000|2024-06-04 06:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717481700000|2024-06-04 06:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1717482000000|2024-06-04 06:20:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1717482600000|2024-06-04 06:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1717482900000|2024-06-04 06:35:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1717483200000|2024-06-04 06:40:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717483800000|2024-06-04 06:50:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717484100000|2024-06-04 06:55:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717484400000|2024-06-04 07:00:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717485000000|2024-06-04 07:10:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717485300000|2024-06-04 07:15:00|3.12|1.32|3.11|1.31|3.12|1.32|3.1|1.3|0
1717486200000|2024-06-04 07:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717486500000|2024-06-04 07:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717486800000|2024-06-04 07:40:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717487100000|2024-06-04 07:45:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717487700000|2024-06-04 07:55:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717488000000|2024-06-04 08:00:00|3.1|1.3|3.11|1.31|3.11|1.31|3.09|1.29|0
1717488300000|2024-06-04 08:05:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717488600000|2024-06-04 08:10:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1717488900000|2024-06-04 08:15:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1717489200000|2024-06-04 08:20:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1717489800000|2024-06-04 08:30:00|3.12|1.32|3.14|1.34|3.14|1.34|3.11|1.31|0
1717490100000|2024-06-04 08:35:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717490400000|2024-06-04 08:40:00|3.14|1.34|3.1|1.3|3.14|1.34|3.08|1.28|0
1717490700000|2024-06-04 08:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717491000000|2024-06-04 08:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1717491300000|2024-06-04 08:55:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1717491600000|2024-06-04 09:00:00|3.12|1.32|3.14|1.34|3.14|1.34|3.11|1.31|0
1717491900000|2024-06-04 09:05:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717492200000|2024-06-04 09:10:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1717492500000|2024-06-04 09:15:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1717492800000|2024-06-04 09:20:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1717493100000|2024-06-04 09:25:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1717493400000|2024-06-04 09:30:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1717493700000|2024-06-04 09:35:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1717494000000|2024-06-04 09:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717494300000|2024-06-04 09:45:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1717494600000|2024-06-04 09:50:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1717494900000|2024-06-04 09:55:00|3.08|1.28|3.11|1.31|3.12|1.32|3.07|1.27|0
1717495500000|2024-06-04 10:05:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1717495800000|2024-06-04 10:10:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717496100000|2024-06-04 10:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717496400000|2024-06-04 10:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717496700000|2024-06-04 10:25:00|3.09|1.29|3.11|1.31|3.11|1.31|3.09|1.29|0
1717497000000|2024-06-04 10:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717497300000|2024-06-04 10:35:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717497600000|2024-06-04 10:40:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717497900000|2024-06-04 10:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717498200000|2024-06-04 10:50:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717498500000|2024-06-04 10:55:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717498800000|2024-06-04 11:00:00|3.09|1.29|3.12|1.32|3.15|1.35|3.09|1.29|0
1717499100000|2024-06-04 11:05:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1717499400000|2024-06-04 11:10:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1717500600000|2024-06-04 11:30:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717500900000|2024-06-04 11:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717501200000|2024-06-04 11:40:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717501500000|2024-06-04 11:45:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717501800000|2024-06-04 11:50:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717502400000|2024-06-04 12:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1717502700000|2024-06-04 12:05:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1717503000000|2024-06-04 12:10:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717503300000|2024-06-04 12:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717503600000|2024-06-04 12:20:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717503900000|2024-06-04 12:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717504800000|2024-06-04 12:40:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717505100000|2024-06-04 12:45:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717506600000|2024-06-04 13:10:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1717506900000|2024-06-04 13:15:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717507200000|2024-06-04 13:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717507800000|2024-06-04 13:30:00|3.07|1.27|3.11|1.31|3.14|1.34|3.07|1.27|0
1717508100000|2024-06-04 13:35:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1717508400000|2024-06-04 13:40:00|3.09|1.29|3.09|1.29|3.11|1.31|3.09|1.29|0
1717508700000|2024-06-04 13:45:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1717509000000|2024-06-04 13:50:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717509300000|2024-06-04 13:55:00|3.08|1.28|3.1|1.3|3.11|1.31|3.08|1.28|0
1717509600000|2024-06-04 14:00:00|3.07|1.27|3.07|1.27|3.07|1.27|3.05|1.25|0
1717509900000|2024-06-04 14:05:00|3.08|1.28|3.1|1.3|3.1|1.3|3.08|1.28|0
1717510200000|2024-06-04 14:10:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1717510500000|2024-06-04 14:15:00|3.11|1.31|3.11|1.31|3.11|1.31|3.08|1.28|0
1717510800000|2024-06-04 14:20:00|3.1|1.3|3.13|1.33|3.13|1.33|3.1|1.3|0
1717511100000|2024-06-04 14:25:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1717511400000|2024-06-04 14:30:00|3.09|1.29|3.11|1.31|3.11|1.31|3.09|1.29|0
1717511700000|2024-06-04 14:35:00|3.1|1.3|3.1|1.3|3.12|1.32|3.1|1.3|0
1717512000000|2024-06-04 14:40:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717512300000|2024-06-04 14:45:00|3.1|1.3|3.11|1.31|3.12|1.32|3.09|1.29|0
1717512600000|2024-06-04 14:50:00|3.1|1.3|3.11|1.31|3.12|1.32|3.1|1.3|0
1717512900000|2024-06-04 14:55:00|3.12|1.32|3.14|1.34|3.14|1.34|3.11|1.31|0
1717513200000|2024-06-04 15:00:00|3.13|1.33|3.13|1.33|3.14|1.34|3.12|1.32|0
1717513500000|2024-06-04 15:05:00|3.1|1.3|3.13|1.33|3.14|1.34|3.1|1.3|0
1717513800000|2024-06-04 15:10:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1717514100000|2024-06-04 15:15:00|3.14|1.34|3.12|1.32|3.14|1.34|3.11|1.31|0
1717514400000|2024-06-04 15:20:00|3.11|1.31|3.09|1.29|3.12|1.32|3.09|1.29|0
1717514700000|2024-06-04 15:25:00|3.11|1.31|3.13|1.33|3.13|1.33|3.11|1.31|0
1717515000000|2024-06-04 15:30:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1717515300000|2024-06-04 15:35:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1717515900000|2024-06-04 15:45:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1717516200000|2024-06-04 15:50:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1717516500000|2024-06-04 15:55:00|3.13|1.33|3.15|1.35|3.15|1.35|3.13|1.33|0
1717516800000|2024-06-04 16:00:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1717517100000|2024-06-04 16:05:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1717517400000|2024-06-04 16:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1717517700000|2024-06-04 16:15:00|3.14|1.34|3.11|1.31|3.16|1.36|3.09|1.29|0
1717518000000|2024-06-04 16:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717518300000|2024-06-04 16:25:00|3.09|1.29|3.08|1.28|3.1|1.3|3.08|1.28|0
1717518600000|2024-06-04 16:30:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717518900000|2024-06-04 16:35:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717519200000|2024-06-04 16:40:00|3.07|1.27|3.06|1.26|3.08|1.28|3.06|1.26|0
1717519500000|2024-06-04 16:45:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717519800000|2024-06-04 16:50:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1717520100000|2024-06-04 16:55:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1717520400000|2024-06-04 17:00:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1717520700000|2024-06-04 17:05:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717521000000|2024-06-04 17:10:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717521300000|2024-06-04 17:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717521600000|2024-06-04 17:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717521900000|2024-06-04 17:25:00|3.07|1.27|3.05|1.25|3.07|1.27|3.04|1.24|0
1717522200000|2024-06-04 17:30:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1717522500000|2024-06-04 17:35:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1717522800000|2024-06-04 17:40:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717523100000|2024-06-04 17:45:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717523400000|2024-06-04 17:50:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1717523700000|2024-06-04 17:55:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1717524000000|2024-06-04 18:00:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1717524300000|2024-06-04 18:05:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1717524600000|2024-06-04 18:10:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1717524900000|2024-06-04 18:15:00|3.02|1.22|3.01|1.21|3.02|1.22|3|1.2|0
1717525200000|2024-06-04 18:20:00|3|1.2|2.98|1.18|3.01|1.21|2.98|1.18|0
1717525500000|2024-06-04 18:25:00|2.99|1.19|3.13|1.33|3.18|1.38|2.99|1.19|0
1717525800000|2024-06-04 18:30:00|3.12|1.32|3.14|1.34|3.14|1.34|3.12|1.32|0
1717526100000|2024-06-04 18:35:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1717526400000|2024-06-04 18:40:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1717526700000|2024-06-04 18:45:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1717527000000|2024-06-04 18:50:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1717527300000|2024-06-04 18:55:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1717527600000|2024-06-04 19:00:00|3.15|1.35|3.19|1.39|3.2|1.4|3.14|1.34|0
1717527900000|2024-06-04 19:05:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1717528200000|2024-06-04 19:10:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1717528500000|2024-06-04 19:15:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1717528800000|2024-06-04 19:20:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1717529100000|2024-06-04 19:25:00|3.16|1.36|3.17|1.37|3.18|1.38|3.16|1.36|0
1717529400000|2024-06-04 19:30:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1717529700000|2024-06-04 19:35:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1717530000000|2024-06-04 19:40:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1717530300000|2024-06-04 19:45:00|3.16|1.36|3.16|1.36|3.17|1.37|3.14|1.34|0
1717530600000|2024-06-04 19:50:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1717530900000|2024-06-04 19:55:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1717531200000|2024-06-04 20:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1717531500000|2024-06-04 20:05:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1717532100000|2024-06-04 20:15:00|3.24|1.24|3.24|1.24|3.24|1.24|3.23|1.23|0
1717532400000|2024-06-04 20:20:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1717532700000|2024-06-04 20:25:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1717533600000|2024-06-04 20:40:00|3.23|1.23|3.23|1.23|3.23|1.23|3.23|1.23|0
1717533900000|2024-06-04 20:45:00|3.24|1.24|3.23|1.23|3.24|1.24|3.23|1.23|0
1717534500000|2024-06-04 20:55:00|3.24|1.24|3.24|1.24|3.24|1.24|3.23|1.23|0
1717538400000|2024-06-04 22:00:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1717538700000|2024-06-04 22:05:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1717539600000|2024-06-04 22:20:00|3.23|1.23|3.23|1.23|3.24|1.24|3.23|1.23|0
1717539900000|2024-06-04 22:25:00|3.24|1.24|3.23|1.23|3.24|1.24|3.23|1.23|0
1717540200000|2024-06-04 22:30:00|3.24|1.24|3.23|1.23|3.24|1.24|3.23|1.23|0
1717541100000|2024-06-04 22:45:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1717541400000|2024-06-04 22:50:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1717542000000|2024-06-04 23:00:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1717542300000|2024-06-04 23:05:00|3.22|1.22|3.21|1.21|3.22|1.22|3.21|1.21|0
1717543200000|2024-06-04 23:20:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1717543800000|2024-06-04 23:30:00|3.21|1.21|3.21|1.21|3.22|1.22|3.21|1.21|0
1717544400000|2024-06-04 23:40:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1717544700000|2024-06-04 23:45:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1717546500000|2024-06-05 00:15:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717547100000|2024-06-05 00:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717547700000|2024-06-05 00:35:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717548000000|2024-06-05 00:40:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717550400000|2024-06-05 01:20:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717550700000|2024-06-05 01:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717551000000|2024-06-05 01:30:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717551300000|2024-06-05 01:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717551900000|2024-06-05 01:45:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717552200000|2024-06-05 01:50:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717552500000|2024-06-05 01:55:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717553400000|2024-06-05 02:10:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717553700000|2024-06-05 02:15:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717554300000|2024-06-05 02:25:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1717554600000|2024-06-05 02:30:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717554900000|2024-06-05 02:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717555200000|2024-06-05 02:40:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717555800000|2024-06-05 02:50:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1717557900000|2024-06-05 03:25:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1717559400000|2024-06-05 03:50:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717566600000|2024-06-05 05:50:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1717566900000|2024-06-05 05:55:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1717567500000|2024-06-05 06:05:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717567800000|2024-06-05 06:10:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1717568100000|2024-06-05 06:15:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717568400000|2024-06-05 06:20:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717568700000|2024-06-05 06:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1717569000000|2024-06-05 06:30:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717569300000|2024-06-05 06:35:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717569600000|2024-06-05 06:40:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717571100000|2024-06-05 07:05:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717572000000|2024-06-05 07:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717572300000|2024-06-05 07:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717573200000|2024-06-05 07:40:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717573500000|2024-06-05 07:45:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717573800000|2024-06-05 07:50:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717574100000|2024-06-05 07:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717574400000|2024-06-05 08:00:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717574700000|2024-06-05 08:05:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1717575300000|2024-06-05 08:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717576200000|2024-06-05 08:30:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717578300000|2024-06-05 09:05:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717578600000|2024-06-05 09:10:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717578900000|2024-06-05 09:15:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1717579200000|2024-06-05 09:20:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717579500000|2024-06-05 09:25:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717580700000|2024-06-05 09:45:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1717581000000|2024-06-05 09:50:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717581300000|2024-06-05 09:55:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717581900000|2024-06-05 10:05:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717582800000|2024-06-05 10:20:00|3.1|1.3|3.08|1.28|3.1|1.3|3.06|1.26|0
1717583100000|2024-06-05 10:25:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717583400000|2024-06-05 10:30:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717583700000|2024-06-05 10:35:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1717584300000|2024-06-05 10:45:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717585200000|2024-06-05 11:00:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1717585500000|2024-06-05 11:05:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717585800000|2024-06-05 11:10:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717586400000|2024-06-05 11:20:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1717586700000|2024-06-05 11:25:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1717587300000|2024-06-05 11:35:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1717588800000|2024-06-05 12:00:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717589100000|2024-06-05 12:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717589700000|2024-06-05 12:15:00|3.05|1.25|3.07|1.27|3.07|1.27|3.05|1.25|0
1717590000000|2024-06-05 12:20:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1717590300000|2024-06-05 12:25:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1717590900000|2024-06-05 12:35:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1717591200000|2024-06-05 12:40:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717592100000|2024-06-05 12:55:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1717592700000|2024-06-05 13:05:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1717593000000|2024-06-05 13:10:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1717593300000|2024-06-05 13:15:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1717593600000|2024-06-05 13:20:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1717594200000|2024-06-05 13:30:00|3.04|1.24|3.05|1.25|3.09|1.29|3.03|1.23|0
1717594500000|2024-06-05 13:35:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717594800000|2024-06-05 13:40:00|3.02|1.22|3.05|1.25|3.06|1.26|3.02|1.22|0
1717595100000|2024-06-05 13:45:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1717595400000|2024-06-05 13:50:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1717596000000|2024-06-05 14:00:00|3.05|1.25|3.06|1.26|3.1|1.3|3.05|1.25|0
1717596300000|2024-06-05 14:05:00|3.07|1.27|3.06|1.26|3.09|1.29|3.04|1.24|0
1717596600000|2024-06-05 14:10:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1717596900000|2024-06-05 14:15:00|3.04|1.24|3.08|1.28|3.09|1.29|3.04|1.24|0
1717597200000|2024-06-05 14:20:00|3.07|1.27|3.06|1.26|3.08|1.28|3.05|1.25|0
1717597500000|2024-06-05 14:25:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717597800000|2024-06-05 14:30:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1717598100000|2024-06-05 14:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1717598400000|2024-06-05 14:40:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1717598700000|2024-06-05 14:45:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1717599000000|2024-06-05 14:50:00|3.04|1.24|3.08|1.28|3.12|1.32|3.03|1.23|0
1717599600000|2024-06-05 15:00:00|3.07|1.27|3.06|1.26|3.08|1.28|3.06|1.26|0
1717599900000|2024-06-05 15:05:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1717600200000|2024-06-05 15:10:00|3.06|1.26|3.05|1.25|3.07|1.27|3.05|1.25|0
1717600500000|2024-06-05 15:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717600800000|2024-06-05 15:20:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1717601100000|2024-06-05 15:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717601700000|2024-06-05 15:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717602000000|2024-06-05 15:40:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717602300000|2024-06-05 15:45:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1717602600000|2024-06-05 15:50:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1717602900000|2024-06-05 15:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717603200000|2024-06-05 16:00:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717603500000|2024-06-05 16:05:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717603800000|2024-06-05 16:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717604400000|2024-06-05 16:20:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717604700000|2024-06-05 16:25:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1717605000000|2024-06-05 16:30:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717605300000|2024-06-05 16:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717605600000|2024-06-05 16:40:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717605900000|2024-06-05 16:45:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717606800000|2024-06-05 17:00:00|3.08|1.28|3.07|1.27|3.12|1.32|3.07|1.27|0
1717607100000|2024-06-05 17:05:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717607700000|2024-06-05 17:15:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1717608000000|2024-06-05 17:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1717608300000|2024-06-05 17:25:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717608600000|2024-06-05 17:30:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1717609200000|2024-06-05 17:40:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1717609500000|2024-06-05 17:45:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1717609800000|2024-06-05 17:50:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1717610100000|2024-06-05 17:55:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717610400000|2024-06-05 18:00:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717610700000|2024-06-05 18:05:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1717611000000|2024-06-05 18:10:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717611900000|2024-06-05 18:25:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1717612200000|2024-06-05 18:30:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1717612800000|2024-06-05 18:40:00|3.03|1.23|3.1|1.3|3.1|1.3|3.03|1.23|0
1717613100000|2024-06-05 18:45:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717613400000|2024-06-05 18:50:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1717614000000|2024-06-05 19:00:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1717614600000|2024-06-05 19:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717614900000|2024-06-05 19:15:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717615200000|2024-06-05 19:20:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717615500000|2024-06-05 19:25:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717615800000|2024-06-05 19:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717616100000|2024-06-05 19:35:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1717616400000|2024-06-05 19:40:00|3.09|1.29|3.1|1.3|3.11|1.31|3.09|1.29|0
1717616700000|2024-06-05 19:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1717617000000|2024-06-05 19:50:00|3.12|1.32|3.08|1.28|3.12|1.32|3.08|1.28|0
1717617300000|2024-06-05 19:55:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1717617600000|2024-06-05 20:00:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1717617900000|2024-06-05 20:05:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1717618200000|2024-06-05 20:10:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1717618500000|2024-06-05 20:15:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1717618800000|2024-06-05 20:20:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1717619100000|2024-06-05 20:25:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1717620900000|2024-06-05 20:55:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1717621200000|2024-06-05 21:00:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1717623000000|2024-06-05 21:30:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1717624200000|2024-06-05 21:50:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1717624500000|2024-06-05 21:55:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1717624800000|2024-06-05 22:00:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1717626300000|2024-06-05 22:25:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1717626900000|2024-06-05 22:35:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1717628400000|2024-06-05 23:00:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1717629000000|2024-06-05 23:10:00|3.16|1.16|3.15|1.15|3.16|1.16|3.15|1.15|0
1717629900000|2024-06-05 23:25:00|3.16|1.16|3.16|1.16|3.16|1.16|3.15|1.15|0
1717630200000|2024-06-05 23:30:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1717631400000|2024-06-05 23:50:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1717631700000|2024-06-05 23:55:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1717632900000|2024-06-06 00:15:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1717633200000|2024-06-06 00:20:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1717633800000|2024-06-06 00:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1717634400000|2024-06-06 00:40:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1717637700000|2024-06-06 01:35:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717638000000|2024-06-06 01:40:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1717638300000|2024-06-06 01:45:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717638900000|2024-06-06 01:55:00|3.04|1.24|3.1|1.3|3.1|1.3|3.04|1.24|0
1717640400000|2024-06-06 02:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1717642800000|2024-06-06 03:00:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1717643100000|2024-06-06 03:05:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1717645200000|2024-06-06 03:40:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717645500000|2024-06-06 03:45:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1717646100000|2024-06-06 03:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1717651500000|2024-06-06 05:25:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717651800000|2024-06-06 05:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717652100000|2024-06-06 05:35:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1717652400000|2024-06-06 05:40:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1717652700000|2024-06-06 05:45:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1717653000000|2024-06-06 05:50:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1717653300000|2024-06-06 05:55:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1717653600000|2024-06-06 06:00:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1717655100000|2024-06-06 06:25:00|3.08|1.28|3.02|1.22|3.08|1.28|3.02|1.22|0
1717656000000|2024-06-06 06:40:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1717656300000|2024-06-06 06:45:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717656600000|2024-06-06 06:50:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717656900000|2024-06-06 06:55:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717657500000|2024-06-06 07:05:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717657800000|2024-06-06 07:10:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717658400000|2024-06-06 07:20:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717658700000|2024-06-06 07:25:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717659000000|2024-06-06 07:30:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717659900000|2024-06-06 07:45:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717660200000|2024-06-06 07:50:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717660500000|2024-06-06 07:55:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717660800000|2024-06-06 08:00:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717661700000|2024-06-06 08:15:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1717662600000|2024-06-06 08:30:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717662900000|2024-06-06 08:35:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717663500000|2024-06-06 08:45:00|3.02|1.22|3.02|1.22|3.02|1.22|3.02|1.22|0
1717663800000|2024-06-06 08:50:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717664100000|2024-06-06 08:55:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717664400000|2024-06-06 09:00:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717666200000|2024-06-06 09:30:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717666500000|2024-06-06 09:35:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717667400000|2024-06-06 09:50:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717667700000|2024-06-06 09:55:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717671600000|2024-06-06 11:00:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717672500000|2024-06-06 11:15:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717672800000|2024-06-06 11:20:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717673400000|2024-06-06 11:30:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717673700000|2024-06-06 11:35:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1717674000000|2024-06-06 11:40:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717674300000|2024-06-06 11:45:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717675200000|2024-06-06 12:00:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717675500000|2024-06-06 12:05:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1717675800000|2024-06-06 12:10:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717676100000|2024-06-06 12:15:00|3|1.2|2.99|1.19|3.01|1.21|2.99|1.19|0
1717676400000|2024-06-06 12:20:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717676700000|2024-06-06 12:25:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717677000000|2024-06-06 12:30:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1717677300000|2024-06-06 12:35:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717677600000|2024-06-06 12:40:00|3.03|1.23|3.01|1.21|3.03|1.23|3.01|1.21|0
1717677900000|2024-06-06 12:45:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717678200000|2024-06-06 12:50:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1717678500000|2024-06-06 12:55:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717678800000|2024-06-06 13:00:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717679100000|2024-06-06 13:05:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717679400000|2024-06-06 13:10:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717679700000|2024-06-06 13:15:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717680300000|2024-06-06 13:25:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717680600000|2024-06-06 13:30:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1717680900000|2024-06-06 13:35:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717681200000|2024-06-06 13:40:00|3.01|1.21|3.02|1.22|3.03|1.23|3.01|1.21|0
1717681500000|2024-06-06 13:45:00|3.03|1.23|3.04|1.24|3.04|1.24|3.02|1.22|0
1717681800000|2024-06-06 13:50:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1717682100000|2024-06-06 13:55:00|3.03|1.23|3.03|1.23|3.05|1.25|3.03|1.23|0
1717682400000|2024-06-06 14:00:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1717682700000|2024-06-06 14:05:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1717683000000|2024-06-06 14:10:00|3.01|1.21|3.04|1.24|3.04|1.24|3.01|1.21|0
1717683300000|2024-06-06 14:15:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1717683600000|2024-06-06 14:20:00|3.05|1.25|3.01|1.21|3.05|1.25|3.01|1.21|0
1717683900000|2024-06-06 14:25:00|3.02|1.22|3.01|1.21|3.03|1.23|3.01|1.21|0
1717684200000|2024-06-06 14:30:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717684500000|2024-06-06 14:35:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1717684800000|2024-06-06 14:40:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1717685100000|2024-06-06 14:45:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1717685400000|2024-06-06 14:50:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1717685700000|2024-06-06 14:55:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1717686000000|2024-06-06 15:00:00|3.04|1.24|3.03|1.23|3.04|1.24|3.02|1.22|0
1717686300000|2024-06-06 15:05:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1717686600000|2024-06-06 15:10:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1717686900000|2024-06-06 15:15:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1717687200000|2024-06-06 15:20:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1717687800000|2024-06-06 15:30:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1717688100000|2024-06-06 15:35:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1717688400000|2024-06-06 15:40:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1717688700000|2024-06-06 15:45:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1717689000000|2024-06-06 15:50:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1717689300000|2024-06-06 15:55:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1717690500000|2024-06-06 16:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1717690800000|2024-06-06 16:20:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1717691100000|2024-06-06 16:25:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1717691400000|2024-06-06 16:30:00|3.06|1.26|3.01|1.21|3.06|1.26|2.98|1.18|0
1717691700000|2024-06-06 16:35:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717692000000|2024-06-06 16:40:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717692300000|2024-06-06 16:45:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717692900000|2024-06-06 16:55:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717693200000|2024-06-06 17:00:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1717693500000|2024-06-06 17:05:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717693800000|2024-06-06 17:10:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717694100000|2024-06-06 17:15:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1717694400000|2024-06-06 17:20:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717695300000|2024-06-06 17:35:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1717695600000|2024-06-06 17:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717695900000|2024-06-06 17:45:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1717696200000|2024-06-06 17:50:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1717696500000|2024-06-06 17:55:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1717696800000|2024-06-06 18:00:00|2.98|1.18|3|1.2|3|1.2|2.98|1.18|0
1717697100000|2024-06-06 18:05:00|3.01|1.21|3.03|1.23|3.03|1.23|3.01|1.21|0
1717697400000|2024-06-06 18:10:00|3.04|1.24|3.02|1.22|3.04|1.24|3.02|1.22|0
1717697700000|2024-06-06 18:15:00|3.03|1.23|3.01|1.21|3.03|1.23|3|1.2|0
1717698000000|2024-06-06 18:20:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717698300000|2024-06-06 18:25:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717698600000|2024-06-06 18:30:00|3.01|1.21|3.03|1.23|3.03|1.23|3|1.2|0
1717698900000|2024-06-06 18:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1717699200000|2024-06-06 18:40:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1717699500000|2024-06-06 18:45:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1717699800000|2024-06-06 18:50:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1717700100000|2024-06-06 18:55:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717700700000|2024-06-06 19:05:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717701000000|2024-06-06 19:10:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717701300000|2024-06-06 19:15:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717701600000|2024-06-06 19:20:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717701900000|2024-06-06 19:25:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1717702200000|2024-06-06 19:30:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717702500000|2024-06-06 19:35:00|3.02|1.22|3.01|1.21|3.02|1.22|3|1.2|0
1717702800000|2024-06-06 19:40:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717703100000|2024-06-06 19:45:00|3.01|1.21|3.01|1.21|3.02|1.22|3|1.2|0
1717703400000|2024-06-06 19:50:00|3|1.2|3.03|1.23|3.03|1.23|3|1.2|0
1717703700000|2024-06-06 19:55:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717704000000|2024-06-06 20:00:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717704300000|2024-06-06 20:05:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1717704900000|2024-06-06 20:15:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1717713300000|2024-06-06 22:35:00|3.1|1.1|3.1|1.1|3.1|1.1|3.1|1.1|0
1717719300000|2024-06-07 00:15:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1717721100000|2024-06-07 00:45:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717721400000|2024-06-07 00:50:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717721700000|2024-06-07 00:55:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717722000000|2024-06-07 01:00:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717722300000|2024-06-07 01:05:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717723200000|2024-06-07 01:20:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717723500000|2024-06-07 01:25:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717726200000|2024-06-07 02:10:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1717726500000|2024-06-07 02:15:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717730400000|2024-06-07 03:20:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717730700000|2024-06-07 03:25:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1717731000000|2024-06-07 03:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1717731600000|2024-06-07 03:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717731900000|2024-06-07 03:45:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717734600000|2024-06-07 04:30:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1717736100000|2024-06-07 04:55:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1717736400000|2024-06-07 05:00:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1717738500000|2024-06-07 05:35:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1717741500000|2024-06-07 06:25:00|3.02|1.22|2.99|1.19|3.02|1.22|2.99|1.19|0
1717744500000|2024-06-07 07:15:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717744800000|2024-06-07 07:20:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1717745700000|2024-06-07 07:35:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717747200000|2024-06-07 08:00:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1717747800000|2024-06-07 08:10:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1717748100000|2024-06-07 08:15:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1717748700000|2024-06-07 08:25:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1717750200000|2024-06-07 08:50:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717752600000|2024-06-07 09:30:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717752900000|2024-06-07 09:35:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717753500000|2024-06-07 09:45:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717753800000|2024-06-07 09:50:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1717754100000|2024-06-07 09:55:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717754400000|2024-06-07 10:00:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1717754700000|2024-06-07 10:05:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717757100000|2024-06-07 10:45:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717757400000|2024-06-07 10:50:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1717758000000|2024-06-07 11:00:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1717758900000|2024-06-07 11:15:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1717759800000|2024-06-07 11:30:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1717760100000|2024-06-07 11:35:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1717760400000|2024-06-07 11:40:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1717761000000|2024-06-07 11:50:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717761300000|2024-06-07 11:55:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1717761600000|2024-06-07 12:00:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717762500000|2024-06-07 12:15:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717762800000|2024-06-07 12:20:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717763100000|2024-06-07 12:25:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1717763400000|2024-06-07 12:30:00|3.04|1.24|2.97|1.17|3.08|1.28|2.93|1.13|0
1717763700000|2024-06-07 12:35:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1717764000000|2024-06-07 12:40:00|2.98|1.18|3|1.2|3.01|1.21|2.98|1.18|0
1717764300000|2024-06-07 12:45:00|3.01|1.21|2.9|1.1|3.02|1.22|2.9|1.1|0
1717764600000|2024-06-07 12:50:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1717764900000|2024-06-07 12:55:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1717765200000|2024-06-07 13:00:00|2.96|1.16|2.94|1.14|2.96|1.16|2.93|1.13|0
1717765500000|2024-06-07 13:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1717765800000|2024-06-07 13:10:00|2.93|1.13|2.92|1.12|2.96|1.16|2.92|1.12|0
1717766100000|2024-06-07 13:15:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1717766400000|2024-06-07 13:20:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1717766700000|2024-06-07 13:25:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1717767000000|2024-06-07 13:30:00|2.91|1.11|2.94|1.14|2.94|1.14|2.91|1.11|0
1717767300000|2024-06-07 13:35:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1717767600000|2024-06-07 13:40:00|2.93|1.13|2.9|1.1|2.93|1.13|2.89|1.09|0
1717767900000|2024-06-07 13:45:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1717768200000|2024-06-07 13:50:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1717768500000|2024-06-07 13:55:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1717768800000|2024-06-07 14:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1717769400000|2024-06-07 14:10:00|2.89|1.09|2.92|1.12|2.96|1.16|2.88|1.08|0
1717769700000|2024-06-07 14:15:00|2.93|1.13|2.96|1.16|2.97|1.17|2.91|1.11|0
1717770000000|2024-06-07 14:20:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1717770300000|2024-06-07 14:25:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1717770600000|2024-06-07 14:30:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1717770900000|2024-06-07 14:35:00|2.95|1.15|2.94|1.14|2.95|1.15|2.93|1.13|0
1717771200000|2024-06-07 14:40:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1717771500000|2024-06-07 14:45:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1717771800000|2024-06-07 14:50:00|2.92|1.12|3|1.2|3.01|1.21|2.92|1.12|0
1717772100000|2024-06-07 14:55:00|3.01|1.21|3.02|1.22|3.02|1.22|3|1.2|0
1717772400000|2024-06-07 15:00:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1717772700000|2024-06-07 15:05:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1717773000000|2024-06-07 15:10:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1717773300000|2024-06-07 15:15:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1717773600000|2024-06-07 15:20:00|3.06|1.26|3.03|1.23|3.06|1.26|3.03|1.23|0
1717773900000|2024-06-07 15:25:00|2.97|1.17|2.92|1.12|2.98|1.18|2.92|1.12|0
1717774200000|2024-06-07 15:30:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1717774500000|2024-06-07 15:35:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1717774800000|2024-06-07 15:40:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1717775100000|2024-06-07 15:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1717775400000|2024-06-07 15:50:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1717775700000|2024-06-07 15:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1717776000000|2024-06-07 16:00:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1717776300000|2024-06-07 16:05:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1717776600000|2024-06-07 16:10:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1717776900000|2024-06-07 16:15:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1717777200000|2024-06-07 16:20:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1717777500000|2024-06-07 16:25:00|2.94|1.14|2.97|1.17|2.97|1.17|2.93|1.13|0
1717777800000|2024-06-07 16:30:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1717778100000|2024-06-07 16:35:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1717778400000|2024-06-07 16:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1717778700000|2024-06-07 16:45:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717779000000|2024-06-07 16:50:00|2.98|1.18|2.97|1.17|2.99|1.19|2.97|1.17|0
1717779300000|2024-06-07 16:55:00|2.96|1.16|2.95|1.15|2.97|1.17|2.95|1.15|0
1717779600000|2024-06-07 17:00:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1717779900000|2024-06-07 17:05:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1717780200000|2024-06-07 17:10:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1717780500000|2024-06-07 17:15:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1717780800000|2024-06-07 17:20:00|2.96|1.16|2.94|1.14|2.96|1.16|2.93|1.13|0
1717781100000|2024-06-07 17:25:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1717781400000|2024-06-07 17:30:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1717781700000|2024-06-07 17:35:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1717782000000|2024-06-07 17:40:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1717782300000|2024-06-07 17:45:00|2.97|1.17|2.92|1.12|2.97|1.17|2.92|1.12|0
1717782600000|2024-06-07 17:50:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1717782900000|2024-06-07 17:55:00|2.91|1.11|2.93|1.13|2.93|1.13|2.91|1.11|0
1717783200000|2024-06-07 18:00:00|2.94|1.14|2.96|1.16|2.96|1.16|2.94|1.14|0
1717783500000|2024-06-07 18:05:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1717783800000|2024-06-07 18:10:00|2.99|1.19|3|1.2|3|1.2|2.98|1.18|0
1717784100000|2024-06-07 18:15:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1717784400000|2024-06-07 18:20:00|2.98|1.18|2.97|1.17|2.99|1.19|2.97|1.17|0
1717784700000|2024-06-07 18:25:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1717785000000|2024-06-07 18:30:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1717785300000|2024-06-07 18:35:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1717785600000|2024-06-07 18:40:00|2.95|1.15|2.94|1.14|2.96|1.16|2.94|1.14|0
1717785900000|2024-06-07 18:45:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1717786200000|2024-06-07 18:50:00|2.94|1.14|2.94|1.14|2.96|1.16|2.94|1.14|0
1717786500000|2024-06-07 18:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1717786800000|2024-06-07 19:00:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1717787100000|2024-06-07 19:05:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1717787400000|2024-06-07 19:10:00|2.93|1.13|2.93|1.13|2.95|1.15|2.92|1.12|0
1717787700000|2024-06-07 19:15:00|2.92|1.12|2.94|1.14|2.94|1.14|2.92|1.12|0
1717788000000|2024-06-07 19:20:00|2.95|1.15|2.94|1.14|2.95|1.15|2.93|1.13|0
1717788300000|2024-06-07 19:25:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1717788600000|2024-06-07 19:30:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1717788900000|2024-06-07 19:35:00|2.93|1.13|2.97|1.17|2.97|1.17|2.92|1.12|0
1717789200000|2024-06-07 19:40:00|2.98|1.18|2.97|1.17|2.98|1.18|2.96|1.16|0
1717789500000|2024-06-07 19:45:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1717789800000|2024-06-07 19:50:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1717790100000|2024-06-07 19:55:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1717790400000|2024-06-07 20:00:00|2.99|1.19|2.99|1.19|3|1.2|2.98|1.18|0
1717790700000|2024-06-07 20:05:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1717791000000|2024-06-07 20:10:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1717978500000|2024-06-10 00:15:00|2.89||2.89||2.89||2.89||0
1717980900000|2024-06-10 00:55:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1717981200000|2024-06-10 01:00:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1717981500000|2024-06-10 01:05:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1717982100000|2024-06-10 01:15:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1717982400000|2024-06-10 01:20:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1717982700000|2024-06-10 01:25:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1717983300000|2024-06-10 01:35:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1717983600000|2024-06-10 01:40:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1717983900000|2024-06-10 01:45:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1717988700000|2024-06-10 03:05:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1717991100000|2024-06-10 03:45:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1717991400000|2024-06-10 03:50:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1717991700000|2024-06-10 03:55:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1717992000000|2024-06-10 04:00:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1717992300000|2024-06-10 04:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1717992600000|2024-06-10 04:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1717992900000|2024-06-10 04:15:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1717999200000|2024-06-10 06:00:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1717999500000|2024-06-10 06:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1717999800000|2024-06-10 06:10:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718000100000|2024-06-10 06:15:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718000700000|2024-06-10 06:25:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718001600000|2024-06-10 06:40:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718001900000|2024-06-10 06:45:00|2.88|1.08|2.96|1.16|2.97|1.17|2.88|1.08|0
1718002200000|2024-06-10 06:50:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1718002500000|2024-06-10 06:55:00|2.97|1.17|2.98|1.18|2.98|1.18|2.96|1.16|0
1718002800000|2024-06-10 07:00:00|2.97|1.17|2.97|1.17|2.99|1.19|2.97|1.17|0
1718003100000|2024-06-10 07:05:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1718003400000|2024-06-10 07:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1718003700000|2024-06-10 07:15:00|2.98|1.18|2.93|1.13|2.98|1.18|2.83|1.03|0
1718004000000|2024-06-10 07:20:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718004300000|2024-06-10 07:25:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718004600000|2024-06-10 07:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718004900000|2024-06-10 07:35:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1718005500000|2024-06-10 07:45:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718005800000|2024-06-10 07:50:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1718006100000|2024-06-10 07:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718006400000|2024-06-10 08:00:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718006700000|2024-06-10 08:05:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718007000000|2024-06-10 08:10:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718007900000|2024-06-10 08:25:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718009100000|2024-06-10 08:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718009400000|2024-06-10 08:50:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718009700000|2024-06-10 08:55:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718010300000|2024-06-10 09:05:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718010600000|2024-06-10 09:10:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1718010900000|2024-06-10 09:15:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1718011200000|2024-06-10 09:20:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1718011500000|2024-06-10 09:25:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1718011800000|2024-06-10 09:30:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1718012700000|2024-06-10 09:45:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718013600000|2024-06-10 10:00:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718013900000|2024-06-10 10:05:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718014200000|2024-06-10 10:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718014500000|2024-06-10 10:15:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718014800000|2024-06-10 10:20:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718015100000|2024-06-10 10:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718015400000|2024-06-10 10:30:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718015700000|2024-06-10 10:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718017200000|2024-06-10 11:00:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718018100000|2024-06-10 11:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718018400000|2024-06-10 11:20:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718018700000|2024-06-10 11:25:00|2.89|1.09|2.91|1.11|2.91|1.11|2.88|1.08|0
1718019000000|2024-06-10 11:30:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718019300000|2024-06-10 11:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718019600000|2024-06-10 11:40:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718019900000|2024-06-10 11:45:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718020200000|2024-06-10 11:50:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718020800000|2024-06-10 12:00:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718021100000|2024-06-10 12:05:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718022000000|2024-06-10 12:20:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718022300000|2024-06-10 12:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718022900000|2024-06-10 12:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718023800000|2024-06-10 12:50:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718024100000|2024-06-10 12:55:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718024400000|2024-06-10 13:00:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718024700000|2024-06-10 13:05:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718025300000|2024-06-10 13:15:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718025900000|2024-06-10 13:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718026200000|2024-06-10 13:30:00|2.93|1.13|2.91|1.11|2.93|1.13|2.9|1.1|0
1718026500000|2024-06-10 13:35:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718026800000|2024-06-10 13:40:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718027100000|2024-06-10 13:45:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718027400000|2024-06-10 13:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718027700000|2024-06-10 13:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1718028000000|2024-06-10 14:00:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718028300000|2024-06-10 14:05:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718028600000|2024-06-10 14:10:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718029200000|2024-06-10 14:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718029500000|2024-06-10 14:25:00|2.9|1.1|2.91|1.11|2.92|1.12|2.89|1.09|0
1718029800000|2024-06-10 14:30:00|2.92|1.12|2.9|1.1|2.92|1.12|2.89|1.09|0
1718030100000|2024-06-10 14:35:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718030400000|2024-06-10 14:40:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718030700000|2024-06-10 14:45:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718031900000|2024-06-10 15:05:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718032200000|2024-06-10 15:10:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718032500000|2024-06-10 15:15:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718032800000|2024-06-10 15:20:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718033100000|2024-06-10 15:25:00|2.87|1.07|2.92|1.12|2.93|1.13|2.87|1.07|0
1718033400000|2024-06-10 15:30:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718034000000|2024-06-10 15:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718034300000|2024-06-10 15:45:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718034600000|2024-06-10 15:50:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718034900000|2024-06-10 15:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1718035800000|2024-06-10 16:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718036400000|2024-06-10 16:20:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718036700000|2024-06-10 16:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718037000000|2024-06-10 16:30:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718037300000|2024-06-10 16:35:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718037900000|2024-06-10 16:45:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718038200000|2024-06-10 16:50:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718038800000|2024-06-10 17:00:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1718039100000|2024-06-10 17:05:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718039400000|2024-06-10 17:10:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718039700000|2024-06-10 17:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718040300000|2024-06-10 17:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718040600000|2024-06-10 17:30:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718040900000|2024-06-10 17:35:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718041200000|2024-06-10 17:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1718041500000|2024-06-10 17:45:00|2.9|1.1|2.88|1.08|2.91|1.11|2.88|1.08|0
1718041800000|2024-06-10 17:50:00|2.89|1.09|2.9|1.1|2.94|1.14|2.88|1.08|0
1718042400000|2024-06-10 18:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718042700000|2024-06-10 18:05:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1718043000000|2024-06-10 18:10:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718043300000|2024-06-10 18:15:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1718043600000|2024-06-10 18:20:00|2.93|1.13|2.92|1.12|2.93|1.13|2.91|1.11|0
1718043900000|2024-06-10 18:25:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1718044200000|2024-06-10 18:30:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718044500000|2024-06-10 18:35:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718044800000|2024-06-10 18:40:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718045100000|2024-06-10 18:45:00|2.9|1.1|2.88|1.08|2.91|1.11|2.88|1.08|0
1718046000000|2024-06-10 19:00:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1718046300000|2024-06-10 19:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718046600000|2024-06-10 19:10:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1718046900000|2024-06-10 19:15:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1718047200000|2024-06-10 19:20:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718047500000|2024-06-10 19:25:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718047800000|2024-06-10 19:30:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1718048100000|2024-06-10 19:35:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718048400000|2024-06-10 19:40:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1718049000000|2024-06-10 19:50:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1718049300000|2024-06-10 19:55:00|2.88|1.08|2.87|1.07|2.88|1.08|2.86|1.06|0
1718049600000|2024-06-10 20:00:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718049900000|2024-06-10 20:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718050500000|2024-06-10 20:15:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1718050800000|2024-06-10 20:20:00|2.97|0.97|2.97|0.97|2.98|0.98|2.97|0.97|0
1718051100000|2024-06-10 20:25:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1718051400000|2024-06-10 20:30:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1718053500000|2024-06-10 21:05:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1718056800000|2024-06-10 22:00:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1718060400000|2024-06-10 23:00:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1718060700000|2024-06-10 23:05:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1718062200000|2024-06-10 23:30:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1718064300000|2024-06-11 00:05:00|2.98|0.98|2.98|0.98|2.98|0.98|2.97|0.97|0
1718064600000|2024-06-11 00:10:00|2.97|0.97|2.97|0.97|2.98|0.98|2.97|0.97|0
1718064900000|2024-06-11 00:15:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1718065200000|2024-06-11 00:20:00|2.88|1.08|2.92|1.12|2.92|1.12|2.88|1.08|0
1718069700000|2024-06-11 01:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718073000000|2024-06-11 02:30:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718073900000|2024-06-11 02:45:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718074200000|2024-06-11 02:50:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718074500000|2024-06-11 02:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718076900000|2024-06-11 03:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718077200000|2024-06-11 03:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718079600000|2024-06-11 04:20:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718082000000|2024-06-11 05:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718082300000|2024-06-11 05:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718082600000|2024-06-11 05:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718083500000|2024-06-11 05:25:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718083800000|2024-06-11 05:30:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718084100000|2024-06-11 05:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718084400000|2024-06-11 05:40:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718085300000|2024-06-11 05:55:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718086200000|2024-06-11 06:10:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1718087400000|2024-06-11 06:30:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718088900000|2024-06-11 06:55:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718089200000|2024-06-11 07:00:00|2.9|1.1|2.88|1.08|2.91|1.11|2.88|1.08|0
1718089500000|2024-06-11 07:05:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718089800000|2024-06-11 07:10:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718090100000|2024-06-11 07:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718091600000|2024-06-11 07:40:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718094000000|2024-06-11 08:20:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718094300000|2024-06-11 08:25:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718094600000|2024-06-11 08:30:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718094900000|2024-06-11 08:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718095500000|2024-06-11 08:45:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718095800000|2024-06-11 08:50:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718096400000|2024-06-11 09:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718096700000|2024-06-11 09:05:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718097300000|2024-06-11 09:15:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718097900000|2024-06-11 09:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718098200000|2024-06-11 09:30:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718098500000|2024-06-11 09:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718098800000|2024-06-11 09:40:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718099100000|2024-06-11 09:45:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718099400000|2024-06-11 09:50:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718100000000|2024-06-11 10:00:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718100300000|2024-06-11 10:05:00|2.91|1.11|2.9|1.1|2.92|1.12|2.87|1.07|0
1718100900000|2024-06-11 10:15:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718101200000|2024-06-11 10:20:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718101500000|2024-06-11 10:25:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718101800000|2024-06-11 10:30:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718102400000|2024-06-11 10:40:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718102700000|2024-06-11 10:45:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718103000000|2024-06-11 10:50:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718103600000|2024-06-11 11:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718103900000|2024-06-11 11:05:00|2.91|1.11|2.92|1.12|2.92|1.12|2.9|1.1|0
1718104200000|2024-06-11 11:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718104800000|2024-06-11 11:20:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718105100000|2024-06-11 11:25:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718105400000|2024-06-11 11:30:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718105700000|2024-06-11 11:35:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718106000000|2024-06-11 11:40:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718106300000|2024-06-11 11:45:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718106600000|2024-06-11 11:50:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718106900000|2024-06-11 11:55:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718107200000|2024-06-11 12:00:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718108100000|2024-06-11 12:15:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718108700000|2024-06-11 12:25:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718109000000|2024-06-11 12:30:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718109300000|2024-06-11 12:35:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718109600000|2024-06-11 12:40:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718110200000|2024-06-11 12:50:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718110500000|2024-06-11 12:55:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718110800000|2024-06-11 13:00:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718111100000|2024-06-11 13:05:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718112300000|2024-06-11 13:25:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718112600000|2024-06-11 13:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1718112900000|2024-06-11 13:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718113200000|2024-06-11 13:40:00|2.91|1.11|2.9|1.1|2.92|1.12|2.9|1.1|0
1718113500000|2024-06-11 13:45:00|2.91|1.11|2.99|1.19|2.99|1.19|2.91|1.11|0
1718113800000|2024-06-11 13:50:00|2.98|1.18|2.91|1.11|2.99|1.19|2.91|1.11|0
1718114100000|2024-06-11 13:55:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1718114400000|2024-06-11 14:00:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1718114700000|2024-06-11 14:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718115000000|2024-06-11 14:10:00|2.87|1.07|2.91|1.11|2.95|1.15|2.87|1.07|0
1718115600000|2024-06-11 14:20:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718116500000|2024-06-11 14:35:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718116800000|2024-06-11 14:40:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718117100000|2024-06-11 14:45:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718117400000|2024-06-11 14:50:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718117700000|2024-06-11 14:55:00|2.92|1.12|2.85|1.05|2.92|1.12|2.85|1.05|0
1718118000000|2024-06-11 15:00:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1718118300000|2024-06-11 15:05:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718118600000|2024-06-11 15:10:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718118900000|2024-06-11 15:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718119800000|2024-06-11 15:30:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718120100000|2024-06-11 15:35:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1718120400000|2024-06-11 15:40:00|2.87|1.07|2.87|1.07|2.88|1.08|2.86|1.06|0
1718120700000|2024-06-11 15:45:00|2.86|1.06|2.87|1.07|2.88|1.08|2.86|1.06|0
1718121000000|2024-06-11 15:50:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718121300000|2024-06-11 15:55:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718121600000|2024-06-11 16:00:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718121900000|2024-06-11 16:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718122200000|2024-06-11 16:10:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718122500000|2024-06-11 16:15:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718122800000|2024-06-11 16:20:00|2.87|1.07|2.86|1.06|2.88|1.08|2.85|1.05|0
1718123100000|2024-06-11 16:25:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718123700000|2024-06-11 16:35:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1718124000000|2024-06-11 16:40:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718124300000|2024-06-11 16:45:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1718124600000|2024-06-11 16:50:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1718124900000|2024-06-11 16:55:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1718125200000|2024-06-11 17:00:00|2.85|1.05|2.83|1.03|2.85|1.05|2.82|1.02|0
1718125500000|2024-06-11 17:05:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718125800000|2024-06-11 17:10:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718126100000|2024-06-11 17:15:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718126400000|2024-06-11 17:20:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718127000000|2024-06-11 17:30:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718127300000|2024-06-11 17:35:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718127600000|2024-06-11 17:40:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718127900000|2024-06-11 17:45:00|2.87|1.07|2.85|1.05|2.87|1.07|2.85|1.05|0
1718128200000|2024-06-11 17:50:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718128800000|2024-06-11 18:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718129100000|2024-06-11 18:05:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718129400000|2024-06-11 18:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718129700000|2024-06-11 18:15:00|2.82|1.02|2.83|1.03|2.85|1.05|2.82|1.02|0
1718130000000|2024-06-11 18:20:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718130300000|2024-06-11 18:25:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718130600000|2024-06-11 18:30:00|2.82|1.02|2.86|1.06|2.86|1.06|2.8|1|0
1718130900000|2024-06-11 18:35:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1718131200000|2024-06-11 18:40:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1718131500000|2024-06-11 18:45:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718131800000|2024-06-11 18:50:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1718132100000|2024-06-11 18:55:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718132400000|2024-06-11 19:00:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718132700000|2024-06-11 19:05:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1718133000000|2024-06-11 19:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718133300000|2024-06-11 19:15:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718133600000|2024-06-11 19:20:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1718133900000|2024-06-11 19:25:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718134200000|2024-06-11 19:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718134500000|2024-06-11 19:35:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718134800000|2024-06-11 19:40:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718135100000|2024-06-11 19:45:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1718135400000|2024-06-11 19:50:00|2.87|1.07|2.85|1.05|2.87|1.07|2.85|1.05|0
1718135700000|2024-06-11 19:55:00|2.86|1.06|2.83|1.03|2.86|1.06|2.83|1.03|0
1718136000000|2024-06-11 20:00:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718136300000|2024-06-11 20:05:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1718136600000|2024-06-11 20:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718136900000|2024-06-11 20:15:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1718137200000|2024-06-11 20:20:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1718137500000|2024-06-11 20:25:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1718139300000|2024-06-11 20:55:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1718139600000|2024-06-11 21:00:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1718139900000|2024-06-11 21:05:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1718140500000|2024-06-11 21:15:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1718140800000|2024-06-11 21:20:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1718141100000|2024-06-11 21:25:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1718143200000|2024-06-11 22:00:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1718144700000|2024-06-11 22:25:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1718145000000|2024-06-11 22:30:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1718146800000|2024-06-11 23:00:00|2.92|0.92|2.92|0.92|2.93|0.93|2.92|0.92|0
1718149500000|2024-06-11 23:45:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1718150400000|2024-06-12 00:00:00|2.92|0.92|2.92|0.92|2.93|0.93|2.92|0.92|0
1718150700000|2024-06-12 00:05:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1718151300000|2024-06-12 00:15:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718151600000|2024-06-12 00:20:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1718155200000|2024-06-12 01:20:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1718155500000|2024-06-12 01:25:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1718162400000|2024-06-12 03:20:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718171400000|2024-06-12 05:50:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718173500000|2024-06-12 06:25:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718175300000|2024-06-12 06:55:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718176500000|2024-06-12 07:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718176800000|2024-06-12 07:20:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718177400000|2024-06-12 07:30:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718177700000|2024-06-12 07:35:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718178000000|2024-06-12 07:40:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718178300000|2024-06-12 07:45:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718178600000|2024-06-12 07:50:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718178900000|2024-06-12 07:55:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718179200000|2024-06-12 08:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718179500000|2024-06-12 08:05:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718179800000|2024-06-12 08:10:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718180700000|2024-06-12 08:25:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718181000000|2024-06-12 08:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718181300000|2024-06-12 08:35:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718181900000|2024-06-12 08:45:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718182200000|2024-06-12 08:50:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718183100000|2024-06-12 09:05:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718183400000|2024-06-12 09:10:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718183700000|2024-06-12 09:15:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718184000000|2024-06-12 09:20:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718184300000|2024-06-12 09:25:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718184600000|2024-06-12 09:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718184900000|2024-06-12 09:35:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718187600000|2024-06-12 10:20:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1718189700000|2024-06-12 10:55:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1718190000000|2024-06-12 11:00:00|2.8|1|2.82|1.02|2.86|1.06|2.8|1|0
1718190600000|2024-06-12 11:10:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718191500000|2024-06-12 11:25:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718191800000|2024-06-12 11:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718193600000|2024-06-12 12:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718193900000|2024-06-12 12:05:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718194200000|2024-06-12 12:10:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1718194500000|2024-06-12 12:15:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1718194800000|2024-06-12 12:20:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1718195100000|2024-06-12 12:25:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1718195400000|2024-06-12 12:30:00|2.86|1.06|2.8|1|2.89|1.09|2.72|0.92|0
1718195700000|2024-06-12 12:35:00|2.81|1.01|2.8|1|2.81|1.01|2.79|0.99|0
1718196000000|2024-06-12 12:40:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718196300000|2024-06-12 12:45:00|2.81|1.01|2.79|0.99|2.81|1.01|2.79|0.99|0
1718196600000|2024-06-12 12:50:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1718196900000|2024-06-12 12:55:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1718197500000|2024-06-12 13:05:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718197800000|2024-06-12 13:10:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1718198100000|2024-06-12 13:15:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718199000000|2024-06-12 13:30:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1718199300000|2024-06-12 13:35:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1718199600000|2024-06-12 13:40:00|2.77|0.97|2.75|0.95|2.78|0.98|2.75|0.95|0
1718199900000|2024-06-12 13:45:00|2.76|0.96|2.82|1.02|2.83|1.03|2.75|0.95|0
1718200200000|2024-06-12 13:50:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718200500000|2024-06-12 13:55:00|2.82|1.02|2.7|0.9|2.84|1.04|2.7|0.9|0
1718200800000|2024-06-12 14:00:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1718201100000|2024-06-12 14:05:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1718201400000|2024-06-12 14:10:00|2.71|0.91|2.69|0.89|2.71|0.91|2.69|0.89|0
1718201700000|2024-06-12 14:15:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1718202000000|2024-06-12 14:20:00|2.68|0.88|2.7|0.9|2.7|0.9|2.68|0.88|0
1718202300000|2024-06-12 14:25:00|2.69|0.89|2.69|0.89|2.69|0.89|2.69|0.89|0
1718202600000|2024-06-12 14:30:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1718202900000|2024-06-12 14:35:00|2.73|0.93|2.74|0.94|2.75|0.95|2.73|0.93|0
1718203200000|2024-06-12 14:40:00|2.75|0.95|2.76|0.96|2.76|0.96|2.74|0.94|0
1718203500000|2024-06-12 14:45:00|2.75|0.95|2.7|0.9|2.76|0.96|2.69|0.89|0
1718203800000|2024-06-12 14:50:00|2.71|0.91|2.71|0.91|2.71|0.91|2.71|0.91|0
1718204100000|2024-06-12 14:55:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1718204700000|2024-06-12 15:05:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1718205000000|2024-06-12 15:10:00|2.71|0.91|2.72|0.92|2.72|0.92|2.7|0.9|0
1718205300000|2024-06-12 15:15:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1718205600000|2024-06-12 15:20:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1718205900000|2024-06-12 15:25:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1718206200000|2024-06-12 15:30:00|2.71|0.91|2.71|0.91|2.71|0.91|2.7|0.9|0
1718206800000|2024-06-12 15:40:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1718207400000|2024-06-12 15:50:00|2.71|0.91|2.7|0.9|2.71|0.91|2.69|0.89|0
1718207700000|2024-06-12 15:55:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1718208000000|2024-06-12 16:00:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1718208300000|2024-06-12 16:05:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1718208600000|2024-06-12 16:10:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1718208900000|2024-06-12 16:15:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1718209200000|2024-06-12 16:20:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1718209500000|2024-06-12 16:25:00|2.71|0.91|2.71|0.91|2.71|0.91|2.7|0.9|0
1718209800000|2024-06-12 16:30:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1718210100000|2024-06-12 16:35:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1718210400000|2024-06-12 16:40:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1718211000000|2024-06-12 16:50:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1718211300000|2024-06-12 16:55:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1718212500000|2024-06-12 17:15:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1718212800000|2024-06-12 17:20:00|2.67|0.87|2.67|0.87|2.68|0.88|2.66|0.86|0
1718213100000|2024-06-12 17:25:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1718213400000|2024-06-12 17:30:00|2.68|0.88|2.68|0.88|2.7|0.9|2.68|0.88|0
1718213700000|2024-06-12 17:35:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1718214000000|2024-06-12 17:40:00|2.67|0.87|2.67|0.87|2.67|0.87|2.67|0.87|0
1718214300000|2024-06-12 17:45:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1718214600000|2024-06-12 17:50:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1718215200000|2024-06-12 18:00:00|2.7|0.9|2.66|0.86|2.7|0.9|2.63|0.83|0
1718215500000|2024-06-12 18:05:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1718215800000|2024-06-12 18:10:00|2.65|0.85|2.65|0.85|2.66|0.86|2.65|0.85|0
1718216100000|2024-06-12 18:15:00|2.66|0.86|2.64|0.84|2.66|0.86|2.63|0.83|0
1718216400000|2024-06-12 18:20:00|2.69|0.89|2.69|0.89|2.69|0.89|2.69|0.89|0
1718216700000|2024-06-12 18:25:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1718217000000|2024-06-12 18:30:00|2.67|0.87|2.69|0.89|2.7|0.9|2.67|0.87|0
1718217300000|2024-06-12 18:35:00|2.7|0.9|2.66|0.86|2.7|0.9|2.66|0.86|0
1718217600000|2024-06-12 18:40:00|2.65|0.85|2.68|0.88|2.69|0.89|2.65|0.85|0
1718217900000|2024-06-12 18:45:00|2.69|0.89|2.69|0.89|2.69|0.89|2.67|0.87|0
1718218200000|2024-06-12 18:50:00|2.68|0.88|2.67|0.87|2.7|0.9|2.66|0.86|0
1718218500000|2024-06-12 18:55:00|2.66|0.86|2.69|0.89|2.69|0.89|2.64|0.84|0
1718218800000|2024-06-12 19:00:00|2.68|0.88|2.68|0.88|2.69|0.89|2.66|0.86|0
1718219100000|2024-06-12 19:05:00|2.69|0.89|2.67|0.87|2.69|0.89|2.67|0.87|0
1718219400000|2024-06-12 19:10:00|2.68|0.88|2.66|0.86|2.68|0.88|2.66|0.86|0
1718219700000|2024-06-12 19:15:00|2.71|0.91|2.68|0.88|2.71|0.91|2.66|0.86|0
1718220000000|2024-06-12 19:20:00|2.67|0.87|2.72|0.92|2.72|0.92|2.67|0.87|0
1718220300000|2024-06-12 19:25:00|2.73|0.93|2.66|0.86|2.77|0.97|2.62|0.82|0
1718220600000|2024-06-12 19:30:00|2.67|0.87|2.69|0.89|2.69|0.89|2.63|0.83|0
1718220900000|2024-06-12 19:35:00|2.68|0.88|2.69|0.89|2.69|0.89|2.66|0.86|0
1718221200000|2024-06-12 19:40:00|2.7|0.9|2.69|0.89|2.7|0.9|2.68|0.88|0
1718221500000|2024-06-12 19:45:00|2.7|0.9|2.67|0.87|2.7|0.9|2.66|0.86|0
1718221800000|2024-06-12 19:50:00|2.68|0.88|2.66|0.86|2.69|0.89|2.65|0.85|0
1718222100000|2024-06-12 19:55:00|2.67|0.87|2.67|0.87|2.68|0.88|2.65|0.85|0
1718222400000|2024-06-12 20:00:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1718222700000|2024-06-12 20:05:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1718223000000|2024-06-12 20:10:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1718223300000|2024-06-12 20:15:00|2.78|0.78|2.76|0.76|2.78|0.78|2.76|0.76|0
1718223600000|2024-06-12 20:20:00|2.75|0.75|2.75|0.75|2.76|0.76|2.75|0.75|0
1718223900000|2024-06-12 20:25:00|2.76|0.76|2.76|0.76|2.76|0.76|2.75|0.75|0
1718224500000|2024-06-12 20:35:00|2.75|0.75|2.75|0.75|2.75|0.75|2.75|0.75|0
1718225100000|2024-06-12 20:45:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1718225400000|2024-06-12 20:50:00|2.75|0.75|2.74|0.74|2.75|0.75|2.74|0.74|0
1718225700000|2024-06-12 20:55:00|2.75|0.75|2.74|0.74|2.75|0.75|2.74|0.74|0
1718226300000|2024-06-12 21:05:00|2.75|0.75|2.75|0.75|2.75|0.75|2.75|0.75|0
1718230800000|2024-06-12 22:20:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1718231100000|2024-06-12 22:25:00|2.75|0.75|2.75|0.75|2.75|0.75|2.74|0.74|0
1718235900000|2024-06-12 23:45:00|2.74|0.74|2.75|0.75|2.75|0.75|2.74|0.74|0
1718236200000|2024-06-12 23:50:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1718237700000|2024-06-13 00:15:00|2.64|0.84|2.64|0.84|2.64|0.84|2.64|0.84|0
1718238300000|2024-06-13 00:25:00|2.65|0.85|2.75|0.95|2.75|0.95|2.62|0.82|0
1718238600000|2024-06-13 00:30:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1718238900000|2024-06-13 00:35:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1718239200000|2024-06-13 00:40:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1718239800000|2024-06-13 00:50:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1718240100000|2024-06-13 00:55:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1718240400000|2024-06-13 01:00:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1718243400000|2024-06-13 01:50:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1718245500000|2024-06-13 02:25:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1718245800000|2024-06-13 02:30:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1718246100000|2024-06-13 02:35:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1718246400000|2024-06-13 02:40:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1718248200000|2024-06-13 03:10:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1718248500000|2024-06-13 03:15:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1718248800000|2024-06-13 03:20:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1718255700000|2024-06-13 05:15:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1718259300000|2024-06-13 06:15:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1718259600000|2024-06-13 06:20:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1718259900000|2024-06-13 06:25:00|2.74|0.94|2.78|0.98|2.83|1.03|2.73|0.93|0
1718260200000|2024-06-13 06:30:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718260500000|2024-06-13 06:35:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718261400000|2024-06-13 06:50:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1718262300000|2024-06-13 07:05:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1718262600000|2024-06-13 07:10:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718263500000|2024-06-13 07:25:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718263800000|2024-06-13 07:30:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1718264100000|2024-06-13 07:35:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718264400000|2024-06-13 07:40:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718266200000|2024-06-13 08:10:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718267100000|2024-06-13 08:25:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718267700000|2024-06-13 08:35:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718269200000|2024-06-13 09:00:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718270100000|2024-06-13 09:15:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718270400000|2024-06-13 09:20:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718270700000|2024-06-13 09:25:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1718271000000|2024-06-13 09:30:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1718271300000|2024-06-13 09:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1718271600000|2024-06-13 09:40:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718271900000|2024-06-13 09:45:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1718272200000|2024-06-13 09:50:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718272500000|2024-06-13 09:55:00|2.79|0.99|2.76|0.96|2.8|1|2.75|0.95|0
1718273700000|2024-06-13 10:15:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1718274000000|2024-06-13 10:20:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1718274300000|2024-06-13 10:25:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718275800000|2024-06-13 10:50:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718276100000|2024-06-13 10:55:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1718277300000|2024-06-13 11:15:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1718278500000|2024-06-13 11:35:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1718278800000|2024-06-13 11:40:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1718280300000|2024-06-13 12:05:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1718280600000|2024-06-13 12:10:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1718281500000|2024-06-13 12:25:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1718281800000|2024-06-13 12:30:00|2.74|0.94|2.75|0.95|2.8|1|2.7|0.9|0
1718282100000|2024-06-13 12:35:00|2.76|0.96|2.78|0.98|2.78|0.98|2.75|0.95|0
1718282400000|2024-06-13 12:40:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718282700000|2024-06-13 12:45:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718283000000|2024-06-13 12:50:00|2.73|0.93|2.75|0.95|2.77|0.97|2.73|0.93|0
1718283600000|2024-06-13 13:00:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1718284200000|2024-06-13 13:10:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1718284500000|2024-06-13 13:15:00|2.75|0.95|2.75|0.95|2.75|0.95|2.75|0.95|0
1718285100000|2024-06-13 13:25:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1718285400000|2024-06-13 13:30:00|2.75|0.95|2.76|0.96|2.77|0.97|2.75|0.95|0
1718285700000|2024-06-13 13:35:00|2.77|0.97|2.75|0.95|2.77|0.97|2.75|0.95|0
1718286000000|2024-06-13 13:40:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1718286300000|2024-06-13 13:45:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718286600000|2024-06-13 13:50:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1718286900000|2024-06-13 13:55:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718287200000|2024-06-13 14:00:00|2.77|0.97|2.78|0.98|2.79|0.99|2.77|0.97|0
1718287500000|2024-06-13 14:05:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718287800000|2024-06-13 14:10:00|2.78|0.98|2.79|0.99|2.8|1|2.77|0.97|0
1718288100000|2024-06-13 14:15:00|2.8|1|2.75|0.95|2.8|1|2.74|0.94|0
1718288400000|2024-06-13 14:20:00|2.74|0.94|2.77|0.97|2.77|0.97|2.74|0.94|0
1718288700000|2024-06-13 14:25:00|2.76|0.96|2.74|0.94|2.77|0.97|2.72|0.92|0
1718289000000|2024-06-13 14:30:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1718289300000|2024-06-13 14:35:00|2.76|0.96|2.74|0.94|2.76|0.96|2.73|0.93|0
1718289600000|2024-06-13 14:40:00|2.73|0.93|2.75|0.95|2.75|0.95|2.73|0.93|0
1718289900000|2024-06-13 14:45:00|2.74|0.94|2.74|0.94|2.76|0.96|2.74|0.94|0
1718290200000|2024-06-13 14:50:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1718290500000|2024-06-13 14:55:00|2.74|0.94|2.8|1|2.8|1|2.74|0.94|0
1718290800000|2024-06-13 15:00:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718291100000|2024-06-13 15:05:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1718291400000|2024-06-13 15:10:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1718291700000|2024-06-13 15:15:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718292000000|2024-06-13 15:20:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718292300000|2024-06-13 15:25:00|2.78|0.98|2.8|1|2.81|1.01|2.78|0.98|0
1718292600000|2024-06-13 15:30:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1718292900000|2024-06-13 15:35:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1718293200000|2024-06-13 15:40:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1718293500000|2024-06-13 15:45:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718293800000|2024-06-13 15:50:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718294100000|2024-06-13 15:55:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1718294400000|2024-06-13 16:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.8|1|0
1718294700000|2024-06-13 16:05:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718295000000|2024-06-13 16:10:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718295300000|2024-06-13 16:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718295600000|2024-06-13 16:20:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718295900000|2024-06-13 16:25:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1718296200000|2024-06-13 16:30:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1718296500000|2024-06-13 16:35:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1718296800000|2024-06-13 16:40:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718297100000|2024-06-13 16:45:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1718297400000|2024-06-13 16:50:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718297700000|2024-06-13 16:55:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718298000000|2024-06-13 17:00:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1718298300000|2024-06-13 17:05:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718298600000|2024-06-13 17:10:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1718298900000|2024-06-13 17:15:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718299200000|2024-06-13 17:20:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1718299500000|2024-06-13 17:25:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718299800000|2024-06-13 17:30:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718300100000|2024-06-13 17:35:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1718300400000|2024-06-13 17:40:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1718301000000|2024-06-13 17:50:00|2.79|0.99|2.79|0.99|2.84|1.04|2.79|0.99|0
1718301300000|2024-06-13 17:55:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1718301600000|2024-06-13 18:00:00|2.8|1|2.8|1|2.81|1.01|2.79|0.99|0
1718301900000|2024-06-13 18:05:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1718302200000|2024-06-13 18:10:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1718302500000|2024-06-13 18:15:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1718302800000|2024-06-13 18:20:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1718304000000|2024-06-13 18:40:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718304300000|2024-06-13 18:45:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718304600000|2024-06-13 18:50:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1718304900000|2024-06-13 18:55:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1718305200000|2024-06-13 19:00:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1718305500000|2024-06-13 19:05:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1718305800000|2024-06-13 19:10:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1718306100000|2024-06-13 19:15:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1718306700000|2024-06-13 19:25:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1718307000000|2024-06-13 19:30:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1718307300000|2024-06-13 19:35:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1718308500000|2024-06-13 19:55:00|2.75|0.95|2.76|0.96|2.77|0.97|2.74|0.94|0
1718308800000|2024-06-13 20:00:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1718309100000|2024-06-13 20:05:00|2.75|0.95|2.77|0.97|2.77|0.97|2.75|0.95|0
1718309700000|2024-06-13 20:15:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1718310600000|2024-06-13 20:30:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1718311500000|2024-06-13 20:45:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1718311800000|2024-06-13 20:50:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1718316000000|2024-06-13 22:00:00|2.88|0.88|2.88|0.88|2.88|0.88|2.87|0.87|0
1718316300000|2024-06-13 22:05:00|2.87|0.87|2.87|0.87|2.88|0.88|2.87|0.87|0
1718317200000|2024-06-13 22:20:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1718317500000|2024-06-13 22:25:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1718317800000|2024-06-13 22:30:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1718318100000|2024-06-13 22:35:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1718319600000|2024-06-13 23:00:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1718320200000|2024-06-13 23:10:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1718320500000|2024-06-13 23:15:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1718323200000|2024-06-14 00:00:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1718323500000|2024-06-14 00:05:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1718324100000|2024-06-14 00:15:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1718325000000|2024-06-14 00:30:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718329800000|2024-06-14 01:50:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1718330100000|2024-06-14 01:55:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1718330400000|2024-06-14 02:00:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1718330700000|2024-06-14 02:05:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718331000000|2024-06-14 02:10:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1718331300000|2024-06-14 02:15:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1718331600000|2024-06-14 02:20:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1718331900000|2024-06-14 02:25:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1718341800000|2024-06-14 05:10:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1718342100000|2024-06-14 05:15:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1718342400000|2024-06-14 05:20:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1718342700000|2024-06-14 05:25:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1718346600000|2024-06-14 06:30:00|2.81|1.01|2.78|0.98|2.81|1.01|2.78|0.98|0
1718346900000|2024-06-14 06:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1718347500000|2024-06-14 06:45:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1718348100000|2024-06-14 06:55:00|2.77|0.97|2.79|0.99|2.79|0.99|2.77|0.97|0
1718348700000|2024-06-14 07:05:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1718349000000|2024-06-14 07:10:00|2.79|0.99|2.81|1.01|2.81|1.01|2.79|0.99|0
1718349300000|2024-06-14 07:15:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1718349600000|2024-06-14 07:20:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1718349900000|2024-06-14 07:25:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1718351100000|2024-06-14 07:45:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1718351400000|2024-06-14 07:50:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718351700000|2024-06-14 07:55:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718352000000|2024-06-14 08:00:00|2.79|0.99|2.81|1.01|2.81|1.01|2.79|0.99|0
1718352600000|2024-06-14 08:10:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1718352900000|2024-06-14 08:15:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1718353200000|2024-06-14 08:20:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1718353500000|2024-06-14 08:25:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718353800000|2024-06-14 08:30:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718354100000|2024-06-14 08:35:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718354400000|2024-06-14 08:40:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1718355000000|2024-06-14 08:50:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718355300000|2024-06-14 08:55:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1718355600000|2024-06-14 09:00:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1718355900000|2024-06-14 09:05:00|2.81|1.01|2.8|1|2.82|1.02|2.76|0.96|0
1718356500000|2024-06-14 09:15:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718357100000|2024-06-14 09:25:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718357400000|2024-06-14 09:30:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1718357700000|2024-06-14 09:35:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1718358300000|2024-06-14 09:45:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718358600000|2024-06-14 09:50:00|2.81|1.01|2.83|1.03|2.83|1.03|2.79|0.99|0
1718358900000|2024-06-14 09:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718359200000|2024-06-14 10:00:00|2.85|1.05|2.92|1.12|2.92|1.12|2.84|1.04|0
1718359500000|2024-06-14 10:05:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718359800000|2024-06-14 10:10:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1718360100000|2024-06-14 10:15:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718360400000|2024-06-14 10:20:00|2.93|1.13|2.92|1.12|2.93|1.13|2.91|1.11|0
1718360700000|2024-06-14 10:25:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718361000000|2024-06-14 10:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718361300000|2024-06-14 10:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718361600000|2024-06-14 10:40:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718362500000|2024-06-14 10:55:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718362800000|2024-06-14 11:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718363100000|2024-06-14 11:05:00|2.91|1.11|2.9|1.1|2.92|1.12|2.9|1.1|0
1718363400000|2024-06-14 11:10:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718363700000|2024-06-14 11:15:00|2.9|1.1|2.9|1.1|2.91|1.11|2.85|1.05|0
1718364000000|2024-06-14 11:20:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1718364300000|2024-06-14 11:25:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1718364600000|2024-06-14 11:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718364900000|2024-06-14 11:35:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718365200000|2024-06-14 11:40:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718365500000|2024-06-14 11:45:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718365800000|2024-06-14 11:50:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718366100000|2024-06-14 11:55:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718366700000|2024-06-14 12:05:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718367000000|2024-06-14 12:10:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718367300000|2024-06-14 12:15:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1718367600000|2024-06-14 12:20:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1718367900000|2024-06-14 12:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.89|1.09|0
1718368200000|2024-06-14 12:30:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1718368500000|2024-06-14 12:35:00|2.91|1.11|2.9|1.1|2.91|1.11|2.89|1.09|0
1718369100000|2024-06-14 12:45:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718369400000|2024-06-14 12:50:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718369700000|2024-06-14 12:55:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718370000000|2024-06-14 13:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718370300000|2024-06-14 13:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718370600000|2024-06-14 13:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718371200000|2024-06-14 13:20:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718371500000|2024-06-14 13:25:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718371800000|2024-06-14 13:30:00|2.88|1.08|2.84|1.04|2.89|1.09|2.84|1.04|0
1718372100000|2024-06-14 13:35:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1718372400000|2024-06-14 13:40:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718372700000|2024-06-14 13:45:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718373000000|2024-06-14 13:50:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718373300000|2024-06-14 13:55:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718373600000|2024-06-14 14:00:00|2.85|1.05|2.86|1.06|2.86|1.06|2.84|1.04|0
1718373900000|2024-06-14 14:05:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1718374200000|2024-06-14 14:10:00|2.87|1.07|2.86|1.06|2.88|1.08|2.82|1.02|0
1718374500000|2024-06-14 14:15:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1718374800000|2024-06-14 14:20:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718375100000|2024-06-14 14:25:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718375400000|2024-06-14 14:30:00|2.83|1.03|2.85|1.05|2.85|1.05|2.83|1.03|0
1718375700000|2024-06-14 14:35:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718376000000|2024-06-14 14:40:00|2.85|1.05|2.88|1.08|2.89|1.09|2.85|1.05|0
1718376300000|2024-06-14 14:45:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1718376600000|2024-06-14 14:50:00|2.87|1.07|2.88|1.08|2.92|1.12|2.86|1.06|0
1718376900000|2024-06-14 14:55:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718377200000|2024-06-14 15:00:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718377500000|2024-06-14 15:05:00|2.89|1.09|2.9|1.1|2.9|1.1|2.88|1.08|0
1718377800000|2024-06-14 15:10:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718378100000|2024-06-14 15:15:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718378400000|2024-06-14 15:20:00|2.87|1.07|2.88|1.08|2.89|1.09|2.87|1.07|0
1718378700000|2024-06-14 15:25:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718379000000|2024-06-14 15:30:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718379300000|2024-06-14 15:35:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718379600000|2024-06-14 15:40:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718379900000|2024-06-14 15:45:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718380200000|2024-06-14 15:50:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1718380500000|2024-06-14 15:55:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1718380800000|2024-06-14 16:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718381100000|2024-06-14 16:05:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718381400000|2024-06-14 16:10:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718381700000|2024-06-14 16:15:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718382300000|2024-06-14 16:25:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718382900000|2024-06-14 16:35:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1718383200000|2024-06-14 16:40:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718383500000|2024-06-14 16:45:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718383800000|2024-06-14 16:50:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1718384100000|2024-06-14 16:55:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718384400000|2024-06-14 17:00:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718384700000|2024-06-14 17:05:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718385000000|2024-06-14 17:10:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718385300000|2024-06-14 17:15:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718385600000|2024-06-14 17:20:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718385900000|2024-06-14 17:25:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718386200000|2024-06-14 17:30:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718386800000|2024-06-14 17:40:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718387100000|2024-06-14 17:45:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718387700000|2024-06-14 17:55:00|2.86|1.06|2.88|1.08|2.88|1.08|2.86|1.06|0
1718388000000|2024-06-14 18:00:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718388300000|2024-06-14 18:05:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1718388600000|2024-06-14 18:10:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718388900000|2024-06-14 18:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718389200000|2024-06-14 18:20:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718389500000|2024-06-14 18:25:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718389800000|2024-06-14 18:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718390100000|2024-06-14 18:35:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718390400000|2024-06-14 18:40:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1718390700000|2024-06-14 18:45:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718391000000|2024-06-14 18:50:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718391300000|2024-06-14 18:55:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1718391600000|2024-06-14 19:00:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718392200000|2024-06-14 19:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718392500000|2024-06-14 19:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718392800000|2024-06-14 19:20:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1718393700000|2024-06-14 19:35:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1718394000000|2024-06-14 19:40:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718394300000|2024-06-14 19:45:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718394600000|2024-06-14 19:50:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718394900000|2024-06-14 19:55:00|2.86|1.06|2.84|1.04|2.87|1.07|2.84|1.04|0
1718395200000|2024-06-14 20:00:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1718583600000|2024-06-17 00:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718586000000|2024-06-17 01:00:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718586900000|2024-06-17 01:15:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718589300000|2024-06-17 01:55:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718589600000|2024-06-17 02:00:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718590200000|2024-06-17 02:10:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718590800000|2024-06-17 02:20:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718591400000|2024-06-17 02:30:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718591700000|2024-06-17 02:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718592600000|2024-06-17 02:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718592900000|2024-06-17 02:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718593200000|2024-06-17 03:00:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718602200000|2024-06-17 05:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718603700000|2024-06-17 05:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718604000000|2024-06-17 06:00:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718604300000|2024-06-17 06:05:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718604600000|2024-06-17 06:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718605200000|2024-06-17 06:20:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1718605500000|2024-06-17 06:25:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718606100000|2024-06-17 06:35:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718606400000|2024-06-17 06:40:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718606700000|2024-06-17 06:45:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718607000000|2024-06-17 06:50:00|2.98|1.18|2.94|1.14|2.98|1.18|2.94|1.14|0
1718607600000|2024-06-17 07:00:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1718607900000|2024-06-17 07:05:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1718608200000|2024-06-17 07:10:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1718608500000|2024-06-17 07:15:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718609100000|2024-06-17 07:25:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718609700000|2024-06-17 07:35:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1718611500000|2024-06-17 08:05:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1718612400000|2024-06-17 08:20:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1718613000000|2024-06-17 08:30:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1718613300000|2024-06-17 08:35:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718613600000|2024-06-17 08:40:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1718614200000|2024-06-17 08:50:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718614800000|2024-06-17 09:00:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1718615100000|2024-06-17 09:05:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1718615400000|2024-06-17 09:10:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718615700000|2024-06-17 09:15:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718616000000|2024-06-17 09:20:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1718618400000|2024-06-17 10:00:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1718619300000|2024-06-17 10:15:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1718619900000|2024-06-17 10:25:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1718620200000|2024-06-17 10:30:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1718621100000|2024-06-17 10:45:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718621700000|2024-06-17 10:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1718623200000|2024-06-17 11:20:00|2.94|1.14|2.92|1.12|2.94|1.14|2.92|1.12|0
1718623500000|2024-06-17 11:25:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718623800000|2024-06-17 11:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718624100000|2024-06-17 11:35:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718624400000|2024-06-17 11:40:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718624700000|2024-06-17 11:45:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718625600000|2024-06-17 12:00:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718625900000|2024-06-17 12:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718626500000|2024-06-17 12:15:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718626800000|2024-06-17 12:20:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718627100000|2024-06-17 12:25:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718627400000|2024-06-17 12:30:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718627700000|2024-06-17 12:35:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718628000000|2024-06-17 12:40:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718628300000|2024-06-17 12:45:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718629200000|2024-06-17 13:00:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718629500000|2024-06-17 13:05:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718629800000|2024-06-17 13:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718630100000|2024-06-17 13:15:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718630400000|2024-06-17 13:20:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718630700000|2024-06-17 13:25:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718631000000|2024-06-17 13:30:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1718631300000|2024-06-17 13:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718631600000|2024-06-17 13:40:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718631900000|2024-06-17 13:45:00|2.89|1.09|2.92|1.12|2.92|1.12|2.89|1.09|0
1718632200000|2024-06-17 13:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718632500000|2024-06-17 13:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1718632800000|2024-06-17 14:00:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718633100000|2024-06-17 14:05:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718633700000|2024-06-17 14:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718634000000|2024-06-17 14:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718634300000|2024-06-17 14:25:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718634600000|2024-06-17 14:30:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718634900000|2024-06-17 14:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718635200000|2024-06-17 14:40:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718635500000|2024-06-17 14:45:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718635800000|2024-06-17 14:50:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718636100000|2024-06-17 14:55:00|2.88|1.08|2.89|1.09|2.93|1.13|2.88|1.08|0
1718636400000|2024-06-17 15:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718636700000|2024-06-17 15:05:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1718637000000|2024-06-17 15:10:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718637300000|2024-06-17 15:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718637600000|2024-06-17 15:20:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718637900000|2024-06-17 15:25:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718638200000|2024-06-17 15:30:00|2.87|1.07|2.92|1.12|2.92|1.12|2.86|1.06|0
1718638800000|2024-06-17 15:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718639100000|2024-06-17 15:45:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718639400000|2024-06-17 15:50:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718639700000|2024-06-17 15:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718640000000|2024-06-17 16:00:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718640600000|2024-06-17 16:10:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718641200000|2024-06-17 16:20:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1718641500000|2024-06-17 16:25:00|2.89|1.09|2.86|1.06|2.89|1.09|2.86|1.06|0
1718641800000|2024-06-17 16:30:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718642100000|2024-06-17 16:35:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718642400000|2024-06-17 16:40:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718642700000|2024-06-17 16:45:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718643000000|2024-06-17 16:50:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1718643300000|2024-06-17 16:55:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1718643600000|2024-06-17 17:00:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718643900000|2024-06-17 17:05:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718644200000|2024-06-17 17:10:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718644500000|2024-06-17 17:15:00|2.84|1.04|2.95|1.15|2.95|1.15|2.83|1.03|0
1718644800000|2024-06-17 17:20:00|2.91|1.11|2.93|1.13|2.94|1.14|2.91|1.11|0
1718645100000|2024-06-17 17:25:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718645400000|2024-06-17 17:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1718645700000|2024-06-17 17:35:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1718646000000|2024-06-17 17:40:00|2.9|1.1|2.91|1.11|2.92|1.12|2.9|1.1|0
1718646600000|2024-06-17 17:50:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718646900000|2024-06-17 17:55:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718647200000|2024-06-17 18:00:00|2.89|1.09|2.89|1.09|2.9|1.1|2.88|1.08|0
1718647500000|2024-06-17 18:05:00|2.88|1.08|2.87|1.07|2.89|1.09|2.87|1.07|0
1718647800000|2024-06-17 18:10:00|2.88|1.08|2.9|1.1|2.9|1.1|2.87|1.07|0
1718648100000|2024-06-17 18:15:00|2.89|1.09|2.95|1.15|2.95|1.15|2.89|1.09|0
1718648400000|2024-06-17 18:20:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1718648700000|2024-06-17 18:25:00|2.95|1.15|2.93|1.13|2.95|1.15|2.93|1.13|0
1718649000000|2024-06-17 18:30:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1718649300000|2024-06-17 18:35:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1718649600000|2024-06-17 18:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1718649900000|2024-06-17 18:45:00|2.95|1.15|2.87|1.07|3.01|1.21|2.71|0.91|0
1718650500000|2024-06-17 18:55:00|2.88|1.08|2.87|1.07|2.88|1.08|2.86|1.06|0
1718651400000|2024-06-17 19:10:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1718651700000|2024-06-17 19:15:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718652000000|2024-06-17 19:20:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718652600000|2024-06-17 19:30:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718652900000|2024-06-17 19:35:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1718653200000|2024-06-17 19:40:00|2.85|1.05|2.81|1.01|2.86|1.06|2.8|1|0
1718653500000|2024-06-17 19:45:00|2.82|1.02|2.85|1.05|2.88|1.08|2.81|1.01|0
1718653800000|2024-06-17 19:50:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1718654100000|2024-06-17 19:55:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718654400000|2024-06-17 20:00:00|2.86|1.06|2.88|1.08|2.88|1.08|2.86|1.06|0
1718654700000|2024-06-17 20:05:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718655000000|2024-06-17 20:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1718655300000|2024-06-17 20:15:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1718655600000|2024-06-17 20:20:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1718655900000|2024-06-17 20:25:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1718656200000|2024-06-17 20:30:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1718656500000|2024-06-17 20:35:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1718656800000|2024-06-17 20:40:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1718657100000|2024-06-17 20:45:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1718657700000|2024-06-17 20:55:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1718658600000|2024-06-17 21:10:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1718661600000|2024-06-17 22:00:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1718662500000|2024-06-17 22:15:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1718662800000|2024-06-17 22:20:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1718663100000|2024-06-17 22:25:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1718666400000|2024-06-17 23:20:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1718666700000|2024-06-17 23:25:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1718667000000|2024-06-17 23:30:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1718667600000|2024-06-17 23:40:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1718667900000|2024-06-17 23:45:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1718668800000|2024-06-18 00:00:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1718669100000|2024-06-18 00:05:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1718669700000|2024-06-18 00:15:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1718670600000|2024-06-18 00:30:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718670900000|2024-06-18 00:35:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718671200000|2024-06-18 00:40:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1718671500000|2024-06-18 00:45:00|2.84|1.04|3.11|1.31|3.11|1.31|2.84|1.04|0
1718671800000|2024-06-18 00:50:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718672100000|2024-06-18 00:55:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1718672700000|2024-06-18 01:05:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1718673900000|2024-06-18 01:25:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718674200000|2024-06-18 01:30:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1718674800000|2024-06-18 01:40:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1718675100000|2024-06-18 01:45:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718676300000|2024-06-18 02:05:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718680200000|2024-06-18 03:10:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718680500000|2024-06-18 03:15:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718681400000|2024-06-18 03:30:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1718682000000|2024-06-18 03:40:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718683200000|2024-06-18 04:00:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718683500000|2024-06-18 04:05:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718683800000|2024-06-18 04:10:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1718688300000|2024-06-18 05:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718689500000|2024-06-18 05:45:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718690400000|2024-06-18 06:00:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718690700000|2024-06-18 06:05:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718691000000|2024-06-18 06:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718691300000|2024-06-18 06:15:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718691900000|2024-06-18 06:25:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718692200000|2024-06-18 06:30:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718692500000|2024-06-18 06:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718692800000|2024-06-18 06:40:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718693100000|2024-06-18 06:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718693700000|2024-06-18 06:55:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718694000000|2024-06-18 07:00:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718694300000|2024-06-18 07:05:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718694900000|2024-06-18 07:15:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718695200000|2024-06-18 07:20:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718695500000|2024-06-18 07:25:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718695800000|2024-06-18 07:30:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718696100000|2024-06-18 07:35:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718696400000|2024-06-18 07:40:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718696700000|2024-06-18 07:45:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718697300000|2024-06-18 07:55:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1718697600000|2024-06-18 08:00:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718697900000|2024-06-18 08:05:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718698500000|2024-06-18 08:15:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718698800000|2024-06-18 08:20:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1718699400000|2024-06-18 08:30:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1718699700000|2024-06-18 08:35:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718700000000|2024-06-18 08:40:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718700600000|2024-06-18 08:50:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718700900000|2024-06-18 08:55:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718701200000|2024-06-18 09:00:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718701800000|2024-06-18 09:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1718702100000|2024-06-18 09:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1718702400000|2024-06-18 09:20:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718703000000|2024-06-18 09:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718703300000|2024-06-18 09:35:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718703600000|2024-06-18 09:40:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718703900000|2024-06-18 09:45:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718704200000|2024-06-18 09:50:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718704500000|2024-06-18 09:55:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718704800000|2024-06-18 10:00:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718705700000|2024-06-18 10:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718706000000|2024-06-18 10:20:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1718706600000|2024-06-18 10:30:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1718707500000|2024-06-18 10:45:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718707800000|2024-06-18 10:50:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718711100000|2024-06-18 11:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718712300000|2024-06-18 12:05:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1718712600000|2024-06-18 12:10:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718712900000|2024-06-18 12:15:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1718713200000|2024-06-18 12:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1718713500000|2024-06-18 12:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1718713800000|2024-06-18 12:30:00|3.08|1.28|3.09|1.29|3.1|1.3|3.07|1.27|0
1718714100000|2024-06-18 12:35:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718714400000|2024-06-18 12:40:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1718714700000|2024-06-18 12:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718715000000|2024-06-18 12:50:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718715300000|2024-06-18 12:55:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718715600000|2024-06-18 13:00:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718716200000|2024-06-18 13:10:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718716500000|2024-06-18 13:15:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718717400000|2024-06-18 13:30:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1718717700000|2024-06-18 13:35:00|3.06|1.26|3.07|1.27|3.09|1.29|3.06|1.26|0
1718718000000|2024-06-18 13:40:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1718718300000|2024-06-18 13:45:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718718600000|2024-06-18 13:50:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718718900000|2024-06-18 13:55:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718719200000|2024-06-18 14:00:00|3.09|1.29|3.07|1.27|3.09|1.29|3.07|1.27|0
1718719800000|2024-06-18 14:10:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718720100000|2024-06-18 14:15:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718720400000|2024-06-18 14:20:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718720700000|2024-06-18 14:25:00|3.09|1.29|3.07|1.27|3.09|1.29|3.07|1.27|0
1718721000000|2024-06-18 14:30:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1718721300000|2024-06-18 14:35:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718721600000|2024-06-18 14:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718721900000|2024-06-18 14:45:00|3.09|1.29|3.09|1.29|3.09|1.29|3.05|1.25|0
1718722200000|2024-06-18 14:50:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718722500000|2024-06-18 14:55:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718722800000|2024-06-18 15:00:00|3.09|1.29|3.11|1.31|3.11|1.31|3.09|1.29|0
1718723100000|2024-06-18 15:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718723400000|2024-06-18 15:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718723700000|2024-06-18 15:15:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718724000000|2024-06-18 15:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718724300000|2024-06-18 15:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718724900000|2024-06-18 15:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718725500000|2024-06-18 15:45:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718725800000|2024-06-18 15:50:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718726100000|2024-06-18 15:55:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1718726400000|2024-06-18 16:00:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718727000000|2024-06-18 16:10:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718727300000|2024-06-18 16:15:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1718727600000|2024-06-18 16:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1718727900000|2024-06-18 16:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1718728500000|2024-06-18 16:35:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1718728800000|2024-06-18 16:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718729100000|2024-06-18 16:45:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1718729400000|2024-06-18 16:50:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1718729700000|2024-06-18 16:55:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718730000000|2024-06-18 17:00:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718730300000|2024-06-18 17:05:00|3.09|1.29|3.07|1.27|3.09|1.29|3.07|1.27|0
1718730600000|2024-06-18 17:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718730900000|2024-06-18 17:15:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718731200000|2024-06-18 17:20:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1718731500000|2024-06-18 17:25:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718732100000|2024-06-18 17:35:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1718732700000|2024-06-18 17:45:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1718733000000|2024-06-18 17:50:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1718733600000|2024-06-18 18:00:00|3.07|1.27|3.08|1.28|3.1|1.3|3.06|1.26|0
1718733900000|2024-06-18 18:05:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718734200000|2024-06-18 18:10:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718734500000|2024-06-18 18:15:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718734800000|2024-06-18 18:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1718735100000|2024-06-18 18:25:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718735400000|2024-06-18 18:30:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1718735700000|2024-06-18 18:35:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1718736000000|2024-06-18 18:40:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1718736300000|2024-06-18 18:45:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718736900000|2024-06-18 18:55:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1718737200000|2024-06-18 19:00:00|3.07|1.27|3.08|1.28|3.08|1.28|3.06|1.26|0
1718737500000|2024-06-18 19:05:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1718737800000|2024-06-18 19:10:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1718738700000|2024-06-18 19:25:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1718739000000|2024-06-18 19:30:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1718739900000|2024-06-18 19:45:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1718740200000|2024-06-18 19:50:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1718740500000|2024-06-18 19:55:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1718740800000|2024-06-18 20:00:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1718741400000|2024-06-18 20:10:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1718741700000|2024-06-18 20:15:00|3.14|1.14|3.15|1.15|3.15|1.15|3.14|1.14|0
1718742000000|2024-06-18 20:20:00|3.14|1.14|3.14|1.14|3.15|1.15|3.14|1.14|0
1718743500000|2024-06-18 20:45:00|3.15|1.15|3.14|1.14|3.15|1.15|3.14|1.14|0
1718748900000|2024-06-18 22:15:00|3.13|1.13|3.13|1.13|3.13|1.13|3.13|1.13|0
1718750100000|2024-06-18 22:35:00|3.12|1.12|3.12|1.12|3.13|1.13|3.12|1.12|0
1718750400000|2024-06-18 22:40:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1718751000000|2024-06-18 22:50:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1718751600000|2024-06-18 23:00:00|3.13|1.13|3.13|1.13|3.13|1.13|3.13|1.13|0
1718751900000|2024-06-18 23:05:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1718752200000|2024-06-18 23:10:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1718752500000|2024-06-18 23:15:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1718752800000|2024-06-18 23:20:00|3.13|1.13|3.13|1.13|3.13|1.13|3.13|1.13|0
1718756100000|2024-06-19 00:15:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1718756400000|2024-06-19 00:20:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1718756700000|2024-06-19 00:25:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1718757300000|2024-06-19 00:35:00|3.03|1.23|3.13|1.33|3.13|1.33|3.03|1.23|0
1718757600000|2024-06-19 00:40:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1718758500000|2024-06-19 00:55:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1718758800000|2024-06-19 01:00:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1718759100000|2024-06-19 01:05:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1718759400000|2024-06-19 01:10:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1718759700000|2024-06-19 01:15:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1718760000000|2024-06-19 01:20:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1718760300000|2024-06-19 01:25:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1718760600000|2024-06-19 01:30:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1718764200000|2024-06-19 02:30:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718764500000|2024-06-19 02:35:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1718764800000|2024-06-19 02:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718766300000|2024-06-19 03:05:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718766600000|2024-06-19 03:10:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718775000000|2024-06-19 05:30:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718776800000|2024-06-19 06:00:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718777400000|2024-06-19 06:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718777700000|2024-06-19 06:15:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718778000000|2024-06-19 06:20:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1718778300000|2024-06-19 06:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718781300000|2024-06-19 07:15:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1718781600000|2024-06-19 07:20:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718781900000|2024-06-19 07:25:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1718782200000|2024-06-19 07:30:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718782500000|2024-06-19 07:35:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718782800000|2024-06-19 07:40:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1718783100000|2024-06-19 07:45:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718783400000|2024-06-19 07:50:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718783700000|2024-06-19 07:55:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1718784300000|2024-06-19 08:05:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718784600000|2024-06-19 08:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1718785800000|2024-06-19 08:30:00|3.18|1.38|2.99|1.19|3.18|1.38|2.99|1.19|0
1718786100000|2024-06-19 08:35:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1718787300000|2024-06-19 08:55:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1718787600000|2024-06-19 09:00:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1718794200000|2024-06-19 10:50:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1718794500000|2024-06-19 10:55:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718795100000|2024-06-19 11:05:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1718795400000|2024-06-19 11:10:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1718795700000|2024-06-19 11:15:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1718796000000|2024-06-19 11:20:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1718796300000|2024-06-19 11:25:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718798100000|2024-06-19 11:55:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718798400000|2024-06-19 12:00:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718799300000|2024-06-19 12:15:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718799600000|2024-06-19 12:20:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718799900000|2024-06-19 12:25:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718800500000|2024-06-19 12:35:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1718801700000|2024-06-19 12:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1718802300000|2024-06-19 13:05:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1718802600000|2024-06-19 13:10:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718802900000|2024-06-19 13:15:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1718803200000|2024-06-19 13:20:00|3|1.2|2.9|1.1|3|1.2|2.9|1.1|0
1718803500000|2024-06-19 13:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718803800000|2024-06-19 13:30:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1718804100000|2024-06-19 13:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718804400000|2024-06-19 13:40:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1718804700000|2024-06-19 13:45:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718807400000|2024-06-19 14:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718807700000|2024-06-19 14:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718811900000|2024-06-19 15:45:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718812200000|2024-06-19 15:50:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1718816400000|2024-06-19 17:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718816700000|2024-06-19 17:05:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1718817600000|2024-06-19 17:20:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718823000000|2024-06-19 18:50:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718826600000|2024-06-19 19:50:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718828100000|2024-06-19 20:15:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1718834400000|2024-06-19 22:00:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1718834700000|2024-06-19 22:05:00|3|1|3|1|3|1|2.99|0.99|0
1718835300000|2024-06-19 22:15:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1718835600000|2024-06-19 22:20:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1718835900000|2024-06-19 22:25:00|3|1|3|1|3|1|2.99|0.99|0
1718836800000|2024-06-19 22:40:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1718838000000|2024-06-19 23:00:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1718838300000|2024-06-19 23:05:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1718842500000|2024-06-20 00:15:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718842800000|2024-06-20 00:20:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718843100000|2024-06-20 00:25:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718845200000|2024-06-20 01:00:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718845500000|2024-06-20 01:05:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718846700000|2024-06-20 01:25:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1718847000000|2024-06-20 01:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718851200000|2024-06-20 02:40:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718851800000|2024-06-20 02:50:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718852100000|2024-06-20 02:55:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718855100000|2024-06-20 03:45:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718855400000|2024-06-20 03:50:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1718856900000|2024-06-20 04:15:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1718857200000|2024-06-20 04:20:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1718857500000|2024-06-20 04:25:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1718859600000|2024-06-20 05:00:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1718859900000|2024-06-20 05:05:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1718861700000|2024-06-20 05:35:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1718862000000|2024-06-20 05:40:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1718862600000|2024-06-20 05:50:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718862900000|2024-06-20 05:55:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718863200000|2024-06-20 06:00:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718864100000|2024-06-20 06:15:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1718864400000|2024-06-20 06:20:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718865000000|2024-06-20 06:30:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1718865900000|2024-06-20 06:45:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718866200000|2024-06-20 06:50:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718866500000|2024-06-20 06:55:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1718866800000|2024-06-20 07:00:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718867400000|2024-06-20 07:10:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1718867700000|2024-06-20 07:15:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718868300000|2024-06-20 07:25:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718868600000|2024-06-20 07:30:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1718868900000|2024-06-20 07:35:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1718869200000|2024-06-20 07:40:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718869500000|2024-06-20 07:45:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718869800000|2024-06-20 07:50:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718870100000|2024-06-20 07:55:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718870400000|2024-06-20 08:00:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1718871000000|2024-06-20 08:10:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1718872200000|2024-06-20 08:30:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1718872500000|2024-06-20 08:35:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1718873100000|2024-06-20 08:45:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718873400000|2024-06-20 08:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718873700000|2024-06-20 08:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718874000000|2024-06-20 09:00:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718874300000|2024-06-20 09:05:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718874600000|2024-06-20 09:10:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718874900000|2024-06-20 09:15:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718875200000|2024-06-20 09:20:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718875500000|2024-06-20 09:25:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718876100000|2024-06-20 09:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718876700000|2024-06-20 09:45:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718877300000|2024-06-20 09:55:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718877900000|2024-06-20 10:05:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718878200000|2024-06-20 10:10:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718881500000|2024-06-20 11:05:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718883600000|2024-06-20 11:40:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718883900000|2024-06-20 11:45:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718884200000|2024-06-20 11:50:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718884500000|2024-06-20 11:55:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1718884800000|2024-06-20 12:00:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718885100000|2024-06-20 12:05:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718885400000|2024-06-20 12:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1718885700000|2024-06-20 12:15:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1718886300000|2024-06-20 12:25:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1718886600000|2024-06-20 12:30:00|2.9|1.1|2.89|1.09|2.9|1.1|2.87|1.07|0
1718886900000|2024-06-20 12:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1718887200000|2024-06-20 12:40:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718887500000|2024-06-20 12:45:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718887800000|2024-06-20 12:50:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1718888100000|2024-06-20 12:55:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718888400000|2024-06-20 13:00:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718888700000|2024-06-20 13:05:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718889000000|2024-06-20 13:10:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1718889300000|2024-06-20 13:15:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718889600000|2024-06-20 13:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1718889900000|2024-06-20 13:25:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1718890200000|2024-06-20 13:30:00|2.89|1.09|2.89|1.09|2.91|1.11|2.84|1.04|0
1718890500000|2024-06-20 13:35:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1718890800000|2024-06-20 13:40:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1718891400000|2024-06-20 13:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1718891700000|2024-06-20 13:55:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1718892000000|2024-06-20 14:00:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718892300000|2024-06-20 14:05:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1718892600000|2024-06-20 14:10:00|2.93|1.13|2.95|1.15|2.96|1.16|2.93|1.13|0
1718892900000|2024-06-20 14:15:00|2.96|1.16|2.94|1.14|2.96|1.16|2.9|1.1|0
1718893200000|2024-06-20 14:20:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718893500000|2024-06-20 14:25:00|2.94|1.14|2.92|1.12|2.94|1.14|2.92|1.12|0
1718893800000|2024-06-20 14:30:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718894100000|2024-06-20 14:35:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718894400000|2024-06-20 14:40:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718894700000|2024-06-20 14:45:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1718895300000|2024-06-20 14:55:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718895600000|2024-06-20 15:00:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1718895900000|2024-06-20 15:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1718896200000|2024-06-20 15:10:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1718896500000|2024-06-20 15:15:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1718896800000|2024-06-20 15:20:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718897400000|2024-06-20 15:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1718897700000|2024-06-20 15:35:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1718898000000|2024-06-20 15:40:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1718898300000|2024-06-20 15:45:00|2.92|1.12|2.94|1.14|2.94|1.14|2.92|1.12|0
1718898600000|2024-06-20 15:50:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1718899200000|2024-06-20 16:00:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1718900100000|2024-06-20 16:15:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1718900400000|2024-06-20 16:20:00|2.95|1.15|2.97|1.17|2.98|1.18|2.94|1.14|0
1718900700000|2024-06-20 16:25:00|2.96|1.16|2.96|1.16|2.98|1.18|2.89|1.09|0
1718901000000|2024-06-20 16:30:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1718901300000|2024-06-20 16:35:00|2.97|1.17|2.97|1.17|2.99|1.19|2.97|1.17|0
1718901600000|2024-06-20 16:40:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1718901900000|2024-06-20 16:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1718902200000|2024-06-20 16:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1718902500000|2024-06-20 16:55:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1718902800000|2024-06-20 17:00:00|2.96|1.16|2.97|1.17|2.97|1.17|2.95|1.15|0
1718903100000|2024-06-20 17:05:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1718903400000|2024-06-20 17:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.96|1.16|0
1718903700000|2024-06-20 17:15:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1718904000000|2024-06-20 17:20:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1718904300000|2024-06-20 17:25:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1718904600000|2024-06-20 17:30:00|2.98|1.18|3|1.2|3|1.2|2.97|1.17|0
1718904900000|2024-06-20 17:35:00|2.99|1.19|3|1.2|3.01|1.21|2.99|1.19|0
1718905200000|2024-06-20 17:40:00|2.99|1.19|2.96|1.16|3|1.2|2.93|1.13|0
1718905500000|2024-06-20 17:45:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1718905800000|2024-06-20 17:50:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1718906100000|2024-06-20 17:55:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1718906400000|2024-06-20 18:00:00|2.95|1.15|2.92|1.12|2.95|1.15|2.92|1.12|0
1718907000000|2024-06-20 18:10:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1718907300000|2024-06-20 18:15:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1718907600000|2024-06-20 18:20:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1718907900000|2024-06-20 18:25:00|2.91|1.11|2.94|1.14|2.99|1.19|2.91|1.11|0
1718908200000|2024-06-20 18:30:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1718908500000|2024-06-20 18:35:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1718908800000|2024-06-20 18:40:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718909100000|2024-06-20 18:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1718909400000|2024-06-20 18:50:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1718909700000|2024-06-20 18:55:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718910000000|2024-06-20 19:00:00|2.97|1.17|2.99|1.19|2.99|1.19|2.97|1.17|0
1718910300000|2024-06-20 19:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1718910600000|2024-06-20 19:10:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1718910900000|2024-06-20 19:15:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1718911200000|2024-06-20 19:20:00|2.99|1.19|3|1.2|3.01|1.21|2.98|1.18|0
1718911500000|2024-06-20 19:25:00|2.99|1.19|2.96|1.16|2.99|1.19|2.96|1.16|0
1718911800000|2024-06-20 19:30:00|2.97|1.17|2.95|1.15|2.97|1.17|2.95|1.15|0
1718912100000|2024-06-20 19:35:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1718912400000|2024-06-20 19:40:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1718912700000|2024-06-20 19:45:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1718913000000|2024-06-20 19:50:00|2.97|1.17|2.94|1.14|2.97|1.17|2.94|1.14|0
1718913300000|2024-06-20 19:55:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1718913600000|2024-06-20 20:00:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1718913900000|2024-06-20 20:05:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1718914200000|2024-06-20 20:10:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1718914500000|2024-06-20 20:15:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1718914800000|2024-06-20 20:20:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1718915100000|2024-06-20 20:25:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1718917200000|2024-06-20 21:00:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1718917500000|2024-06-20 21:05:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1718918100000|2024-06-20 21:15:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1718921400000|2024-06-20 22:10:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1718921700000|2024-06-20 22:15:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1718922000000|2024-06-20 22:20:00|3.06|1.06|3.06|1.06|3.06|1.06|3.05|1.05|0
1718922300000|2024-06-20 22:25:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1718922600000|2024-06-20 22:30:00|3.06|1.06|3.06|1.06|3.06|1.06|3.05|1.05|0
1718924100000|2024-06-20 22:55:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1718924700000|2024-06-20 23:05:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1718925000000|2024-06-20 23:10:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1718928600000|2024-06-21 00:10:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1718928900000|2024-06-21 00:15:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718929200000|2024-06-21 00:20:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718929500000|2024-06-21 00:25:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1718929800000|2024-06-21 00:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1718930100000|2024-06-21 00:35:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1718930700000|2024-06-21 00:45:00|3|1.2|3.18|1.38|3.18|1.38|2.94|1.14|0
1718931000000|2024-06-21 00:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1718931900000|2024-06-21 01:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1718932200000|2024-06-21 01:10:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1718932500000|2024-06-21 01:15:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1718935200000|2024-06-21 02:00:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1718935500000|2024-06-21 02:05:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1718935800000|2024-06-21 02:10:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1718936100000|2024-06-21 02:15:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1718936400000|2024-06-21 02:20:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1718936700000|2024-06-21 02:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1718937900000|2024-06-21 02:45:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1718938200000|2024-06-21 02:50:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1718938500000|2024-06-21 02:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1718941500000|2024-06-21 03:45:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1718945100000|2024-06-21 04:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1718949900000|2024-06-21 06:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1718950200000|2024-06-21 06:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1718951100000|2024-06-21 06:25:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1718951400000|2024-06-21 06:30:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1718952000000|2024-06-21 06:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1718953200000|2024-06-21 07:00:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1718953500000|2024-06-21 07:05:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1718953800000|2024-06-21 07:10:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1718954100000|2024-06-21 07:15:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1718955000000|2024-06-21 07:30:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1718955300000|2024-06-21 07:35:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1718955600000|2024-06-21 07:40:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1718955900000|2024-06-21 07:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1718956200000|2024-06-21 07:50:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1718956800000|2024-06-21 08:00:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1718957100000|2024-06-21 08:05:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1718957400000|2024-06-21 08:10:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1718957700000|2024-06-21 08:15:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1718958000000|2024-06-21 08:20:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1718958300000|2024-06-21 08:25:00|3.19|1.39|3.15|1.35|3.2|1.4|3.09|1.29|0
1718958900000|2024-06-21 08:35:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1718959200000|2024-06-21 08:40:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1718959500000|2024-06-21 08:45:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1718959800000|2024-06-21 08:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1718960100000|2024-06-21 08:55:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1718960400000|2024-06-21 09:00:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1718960700000|2024-06-21 09:05:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1718961000000|2024-06-21 09:10:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1718961300000|2024-06-21 09:15:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1718961600000|2024-06-21 09:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1718961900000|2024-06-21 09:25:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1718962200000|2024-06-21 09:30:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718963100000|2024-06-21 09:45:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718963400000|2024-06-21 09:50:00|3.14|1.34|3.13|1.33|3.14|1.34|3.12|1.32|0
1718964000000|2024-06-21 10:00:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718964300000|2024-06-21 10:05:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718964900000|2024-06-21 10:15:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718965500000|2024-06-21 10:25:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1718965800000|2024-06-21 10:30:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1718966100000|2024-06-21 10:35:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1718966400000|2024-06-21 10:40:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1718966700000|2024-06-21 10:45:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1718967300000|2024-06-21 10:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718967600000|2024-06-21 11:00:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718968200000|2024-06-21 11:10:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1718968800000|2024-06-21 11:20:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718969400000|2024-06-21 11:30:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718969700000|2024-06-21 11:35:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718970000000|2024-06-21 11:40:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1718970600000|2024-06-21 11:50:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1718970900000|2024-06-21 11:55:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1718971200000|2024-06-21 12:00:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718971800000|2024-06-21 12:10:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718972100000|2024-06-21 12:15:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718972400000|2024-06-21 12:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1718973000000|2024-06-21 12:30:00|3.16|1.36|3.14|1.34|3.16|1.36|3.14|1.34|0
1718973300000|2024-06-21 12:35:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1718973600000|2024-06-21 12:40:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1718973900000|2024-06-21 12:45:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1718974800000|2024-06-21 13:00:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1718975100000|2024-06-21 13:05:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1718975400000|2024-06-21 13:10:00|3.13|1.33|3.16|1.36|3.18|1.38|3.13|1.33|0
1718975700000|2024-06-21 13:15:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1718976000000|2024-06-21 13:20:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1718976300000|2024-06-21 13:25:00|3.17|1.37|3.19|1.39|3.2|1.4|3.17|1.37|0
1718976600000|2024-06-21 13:30:00|3.18|1.38|3.18|1.38|3.2|1.4|3.18|1.38|0
1718976900000|2024-06-21 13:35:00|3.19|1.39|3.14|1.34|3.19|1.39|3.12|1.32|0
1718977200000|2024-06-21 13:40:00|3.13|1.33|3.12|1.32|3.16|1.36|3.12|1.32|0
1718977500000|2024-06-21 13:45:00|3.13|1.33|3.14|1.34|3.17|1.37|3.13|1.33|0
1718977800000|2024-06-21 13:50:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1718978100000|2024-06-21 13:55:00|3.15|1.35|3.14|1.34|3.16|1.36|3.14|1.34|0
1718978400000|2024-06-21 14:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1718978700000|2024-06-21 14:05:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1718979000000|2024-06-21 14:10:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1718979300000|2024-06-21 14:15:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1718979600000|2024-06-21 14:20:00|3.11|1.31|3.13|1.33|3.14|1.34|3.11|1.31|0
1718979900000|2024-06-21 14:25:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718980200000|2024-06-21 14:30:00|3.14|1.34|3.16|1.36|3.16|1.36|3.09|1.29|0
1718980500000|2024-06-21 14:35:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1718980800000|2024-06-21 14:40:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1718981100000|2024-06-21 14:45:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1718981400000|2024-06-21 14:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1718981700000|2024-06-21 14:55:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1718982000000|2024-06-21 15:00:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718982300000|2024-06-21 15:05:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718982600000|2024-06-21 15:10:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1718982900000|2024-06-21 15:15:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1718983200000|2024-06-21 15:20:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1718983500000|2024-06-21 15:25:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1718983800000|2024-06-21 15:30:00|3.15|1.35|3.15|1.35|3.16|1.36|3.14|1.34|0
1718984100000|2024-06-21 15:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1718984400000|2024-06-21 15:40:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1718984700000|2024-06-21 15:45:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1718985000000|2024-06-21 15:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718985300000|2024-06-21 15:55:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718985600000|2024-06-21 16:00:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1718985900000|2024-06-21 16:05:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1718986500000|2024-06-21 16:15:00|3.12|1.32|3.11|1.31|3.12|1.32|3.1|1.3|0
1718986800000|2024-06-21 16:20:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718987100000|2024-06-21 16:25:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1718987400000|2024-06-21 16:30:00|3.12|1.32|2.8|1|3.17|1.37|2.8|1|0
1718987700000|2024-06-21 16:35:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1718988000000|2024-06-21 16:40:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1718988300000|2024-06-21 16:45:00|2.8|1|2.82|1.02|2.82|1.02|2.8|1|0
1718988600000|2024-06-21 16:50:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718988900000|2024-06-21 16:55:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718989200000|2024-06-21 17:00:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718989500000|2024-06-21 17:05:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718989800000|2024-06-21 17:10:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718990100000|2024-06-21 17:15:00|2.81|1.01|2.83|1.03|2.83|1.03|2.81|1.01|0
1718990400000|2024-06-21 17:20:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718990700000|2024-06-21 17:25:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718991000000|2024-06-21 17:30:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718991300000|2024-06-21 17:35:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1718991600000|2024-06-21 17:40:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1718991900000|2024-06-21 17:45:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718992200000|2024-06-21 17:50:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718992500000|2024-06-21 17:55:00|2.83|1.03|2.84|1.04|2.84|1.04|2.82|1.02|0
1718992800000|2024-06-21 18:00:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1718993100000|2024-06-21 18:05:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1718993400000|2024-06-21 18:10:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718993700000|2024-06-21 18:15:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1718994000000|2024-06-21 18:20:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718994300000|2024-06-21 18:25:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718994600000|2024-06-21 18:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718994900000|2024-06-21 18:35:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718995200000|2024-06-21 18:40:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1718995500000|2024-06-21 18:45:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1718995800000|2024-06-21 18:50:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1718996100000|2024-06-21 18:55:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1718996400000|2024-06-21 19:00:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718996700000|2024-06-21 19:05:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718997000000|2024-06-21 19:10:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1718997300000|2024-06-21 19:15:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1718997600000|2024-06-21 19:20:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1718997900000|2024-06-21 19:25:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718998200000|2024-06-21 19:30:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1718998500000|2024-06-21 19:35:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1718998800000|2024-06-21 19:40:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1718999100000|2024-06-21 19:45:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1718999400000|2024-06-21 19:50:00|2.83|1.03|2.8|1|2.83|1.03|2.79|0.99|0
1718999700000|2024-06-21 19:55:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1719000000000|2024-06-21 20:00:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1719000300000|2024-06-21 20:05:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1719000600000|2024-06-21 20:10:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1719189000000|2024-06-24 00:30:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1719191100000|2024-06-24 01:05:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1719191400000|2024-06-24 01:10:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1719191700000|2024-06-24 01:15:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1719192000000|2024-06-24 01:20:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1719192300000|2024-06-24 01:25:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1719192600000|2024-06-24 01:30:00|2.84|1.04|2.86|1.06|2.86|1.06|2.84|1.04|0
1719193500000|2024-06-24 01:45:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1719193800000|2024-06-24 01:50:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1719194100000|2024-06-24 01:55:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1719195600000|2024-06-24 02:20:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1719196200000|2024-06-24 02:30:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1719197100000|2024-06-24 02:45:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1719197400000|2024-06-24 02:50:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719199500000|2024-06-24 03:25:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719201000000|2024-06-24 03:50:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1719201300000|2024-06-24 03:55:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719201600000|2024-06-24 04:00:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719201900000|2024-06-24 04:05:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719202200000|2024-06-24 04:10:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1719202500000|2024-06-24 04:15:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719202800000|2024-06-24 04:20:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1719203100000|2024-06-24 04:25:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719205200000|2024-06-24 05:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1719205800000|2024-06-24 05:10:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1719207000000|2024-06-24 05:30:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1719208800000|2024-06-24 06:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1719209100000|2024-06-24 06:05:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1719209400000|2024-06-24 06:10:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719209700000|2024-06-24 06:15:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719210000000|2024-06-24 06:20:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719210600000|2024-06-24 06:30:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719211200000|2024-06-24 06:40:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1719211500000|2024-06-24 06:45:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1719211800000|2024-06-24 06:50:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1719212100000|2024-06-24 06:55:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1719212700000|2024-06-24 07:05:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1719213300000|2024-06-24 07:15:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719214500000|2024-06-24 07:35:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1719214800000|2024-06-24 07:40:00|2.8|1|2.8|1|2.8|1|2.8|1|0
1719215400000|2024-06-24 07:50:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1719216000000|2024-06-24 08:00:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1719216300000|2024-06-24 08:05:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1719216900000|2024-06-24 08:15:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1719217200000|2024-06-24 08:20:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1719217800000|2024-06-24 08:30:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1719218400000|2024-06-24 08:40:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1719218700000|2024-06-24 08:45:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1719219000000|2024-06-24 08:50:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1719220500000|2024-06-24 09:15:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1719221100000|2024-06-24 09:25:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1719221400000|2024-06-24 09:30:00|2.78|0.98|2.92|1.12|2.96|1.16|2.77|0.97|0
1719222300000|2024-06-24 09:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1719222900000|2024-06-24 09:55:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1719223800000|2024-06-24 10:10:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1719225600000|2024-06-24 10:40:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1719226200000|2024-06-24 10:50:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1719226800000|2024-06-24 11:00:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1719227100000|2024-06-24 11:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1719228000000|2024-06-24 11:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1719228600000|2024-06-24 11:30:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1719228900000|2024-06-24 11:35:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1719229500000|2024-06-24 11:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1719229800000|2024-06-24 11:50:00|2.92|1.12|2.94|1.14|2.94|1.14|2.92|1.12|0
1719230100000|2024-06-24 11:55:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1719230400000|2024-06-24 12:00:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1719230700000|2024-06-24 12:05:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1719231000000|2024-06-24 12:10:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1719231300000|2024-06-24 12:15:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1719231600000|2024-06-24 12:20:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1719232200000|2024-06-24 12:30:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1719232500000|2024-06-24 12:35:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1719233100000|2024-06-24 12:45:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1719233400000|2024-06-24 12:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1719233700000|2024-06-24 12:55:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1719234300000|2024-06-24 13:05:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1719234600000|2024-06-24 13:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1719235200000|2024-06-24 13:20:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1719235500000|2024-06-24 13:25:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1719235800000|2024-06-24 13:30:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1719236100000|2024-06-24 13:35:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1719236400000|2024-06-24 13:40:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1719236700000|2024-06-24 13:45:00|2.97|1.17|2.96|1.16|2.97|1.17|2.95|1.15|0
1719237000000|2024-06-24 13:50:00|2.95|1.15|2.92|1.12|2.96|1.16|2.92|1.12|0
1719237300000|2024-06-24 13:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1719237600000|2024-06-24 14:00:00|2.9|1.1|2.89|1.09|2.91|1.11|2.88|1.08|0
1719237900000|2024-06-24 14:05:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1719238200000|2024-06-24 14:10:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1719238500000|2024-06-24 14:15:00|2.89|1.09|2.89|1.09|2.9|1.1|2.88|1.08|0
1719238800000|2024-06-24 14:20:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1719239100000|2024-06-24 14:25:00|2.89|1.09|2.92|1.12|2.92|1.12|2.89|1.09|0
1719239400000|2024-06-24 14:30:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719239700000|2024-06-24 14:35:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719240000000|2024-06-24 14:40:00|2.91|1.11|2.92|1.12|2.92|1.12|2.9|1.1|0
1719240300000|2024-06-24 14:45:00|2.91|1.11|2.94|1.14|2.94|1.14|2.91|1.11|0
1719240600000|2024-06-24 14:50:00|2.93|1.13|2.93|1.13|2.94|1.14|2.92|1.12|0
1719240900000|2024-06-24 14:55:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1719241200000|2024-06-24 15:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719241500000|2024-06-24 15:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1719241800000|2024-06-24 15:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1719242100000|2024-06-24 15:15:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1719242400000|2024-06-24 15:20:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1719242700000|2024-06-24 15:25:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1719243000000|2024-06-24 15:30:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719243300000|2024-06-24 15:35:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1719243600000|2024-06-24 15:40:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1719243900000|2024-06-24 15:45:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719244200000|2024-06-24 15:50:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719244500000|2024-06-24 15:55:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1719244800000|2024-06-24 16:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1719245100000|2024-06-24 16:05:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719245400000|2024-06-24 16:10:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719245700000|2024-06-24 16:15:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1719246600000|2024-06-24 16:30:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719246900000|2024-06-24 16:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719247200000|2024-06-24 16:40:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1719247500000|2024-06-24 16:45:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719247800000|2024-06-24 16:50:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1719248100000|2024-06-24 16:55:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1719248400000|2024-06-24 17:00:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1719248700000|2024-06-24 17:05:00|2.92|1.12|2.94|1.14|2.94|1.14|2.92|1.12|0
1719249000000|2024-06-24 17:10:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1719249300000|2024-06-24 17:15:00|2.95|1.15|2.94|1.14|2.95|1.15|2.93|1.13|0
1719249600000|2024-06-24 17:20:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1719249900000|2024-06-24 17:25:00|2.94|1.14|2.89|1.09|2.95|1.15|2.87|1.07|0
1719250200000|2024-06-24 17:30:00|2.9|1.1|2.91|1.11|2.91|1.11|2.89|1.09|0
1719250500000|2024-06-24 17:35:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719250800000|2024-06-24 17:40:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1719251100000|2024-06-24 17:45:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719251400000|2024-06-24 17:50:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1719251700000|2024-06-24 17:55:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719252000000|2024-06-24 18:00:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1719252300000|2024-06-24 18:05:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1719252600000|2024-06-24 18:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1719252900000|2024-06-24 18:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1719253200000|2024-06-24 18:20:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1719254100000|2024-06-24 18:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1719254400000|2024-06-24 18:40:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1719254700000|2024-06-24 18:45:00|2.89|1.09|2.89|1.09|2.9|1.1|2.88|1.08|0
1719255000000|2024-06-24 18:50:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719255300000|2024-06-24 18:55:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719255600000|2024-06-24 19:00:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719255900000|2024-06-24 19:05:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1719256200000|2024-06-24 19:10:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1719256500000|2024-06-24 19:15:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719256800000|2024-06-24 19:20:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719257100000|2024-06-24 19:25:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719257400000|2024-06-24 19:30:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719257700000|2024-06-24 19:35:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1719258000000|2024-06-24 19:40:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1719258300000|2024-06-24 19:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1719258600000|2024-06-24 19:50:00|2.9|1.1|2.87|1.07|2.92|1.12|2.87|1.07|0
1719258900000|2024-06-24 19:55:00|2.88|1.08|2.88|1.08|2.9|1.1|2.84|1.04|0
1719259200000|2024-06-24 20:00:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1719259500000|2024-06-24 20:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1719260100000|2024-06-24 20:15:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1719260400000|2024-06-24 20:20:00|2.99|0.99|2.98|0.98|2.99|0.99|2.98|0.98|0
1719260700000|2024-06-24 20:25:00|2.99|0.99|2.99|0.99|2.99|0.99|2.98|0.98|0
1719261000000|2024-06-24 20:30:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1719263700000|2024-06-24 21:15:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1719264000000|2024-06-24 21:20:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1719265200000|2024-06-24 21:40:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1719265500000|2024-06-24 21:45:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1719266100000|2024-06-24 21:55:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1719266400000|2024-06-24 22:00:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1719266700000|2024-06-24 22:05:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1719267000000|2024-06-24 22:10:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1719267300000|2024-06-24 22:15:00|2.98|0.98|2.97|0.97|2.98|0.98|2.97|0.97|0
1719271500000|2024-06-24 23:25:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1719271800000|2024-06-24 23:30:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1719272100000|2024-06-24 23:35:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1719272400000|2024-06-24 23:40:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1719272700000|2024-06-24 23:45:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1719273000000|2024-06-24 23:50:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1719273600000|2024-06-25 00:00:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1719273900000|2024-06-25 00:05:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1719274200000|2024-06-25 00:10:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1719274500000|2024-06-25 00:15:00|2.86|1.06|2.83|1.03|2.87|1.07|2.83|1.03|0
1719274800000|2024-06-25 00:20:00|2.8|1|2.85|1.05|2.87|1.07|2.8|1|0
1719278100000|2024-06-25 01:15:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1719278400000|2024-06-25 01:20:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719279600000|2024-06-25 01:40:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719285000000|2024-06-25 03:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1719287400000|2024-06-25 03:50:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1719288000000|2024-06-25 04:00:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1719293700000|2024-06-25 05:35:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1719294300000|2024-06-25 05:45:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1719295800000|2024-06-25 06:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1719296400000|2024-06-25 06:20:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1719296700000|2024-06-25 06:25:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1719298800000|2024-06-25 07:00:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1719299400000|2024-06-25 07:10:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1719299700000|2024-06-25 07:15:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1719300000000|2024-06-25 07:20:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1719300300000|2024-06-25 07:25:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1719300600000|2024-06-25 07:30:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1719300900000|2024-06-25 07:35:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1719301200000|2024-06-25 07:40:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1719301500000|2024-06-25 07:45:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719301800000|2024-06-25 07:50:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1719302100000|2024-06-25 07:55:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1719302400000|2024-06-25 08:00:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1719303000000|2024-06-25 08:10:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1719303600000|2024-06-25 08:20:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1719304200000|2024-06-25 08:30:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1719304500000|2024-06-25 08:35:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1719304800000|2024-06-25 08:40:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1719305700000|2024-06-25 08:55:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719306600000|2024-06-25 09:10:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1719307500000|2024-06-25 09:25:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1719308100000|2024-06-25 09:35:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1719308400000|2024-06-25 09:40:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1719309300000|2024-06-25 09:55:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1719309900000|2024-06-25 10:05:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1719310200000|2024-06-25 10:10:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1719312300000|2024-06-25 10:45:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719312600000|2024-06-25 10:50:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719314100000|2024-06-25 11:15:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1719314400000|2024-06-25 11:20:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1719315600000|2024-06-25 11:40:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1719315900000|2024-06-25 11:45:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719316800000|2024-06-25 12:00:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1719317100000|2024-06-25 12:05:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1719317400000|2024-06-25 12:10:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1719317700000|2024-06-25 12:15:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1719318600000|2024-06-25 12:30:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719318900000|2024-06-25 12:35:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1719319200000|2024-06-25 12:40:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1719319500000|2024-06-25 12:45:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719320100000|2024-06-25 12:55:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1719320400000|2024-06-25 13:00:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1719321600000|2024-06-25 13:20:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1719321900000|2024-06-25 13:25:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1719322200000|2024-06-25 13:30:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719322500000|2024-06-25 13:35:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1719322800000|2024-06-25 13:40:00|2.84|1.04|2.82|1.02|2.84|1.04|2.82|1.02|0
1719323100000|2024-06-25 13:45:00|2.83|1.03|2.84|1.04|2.84|1.04|2.82|1.02|0
1719323400000|2024-06-25 13:50:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719323700000|2024-06-25 13:55:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1719324000000|2024-06-25 14:00:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1719324300000|2024-06-25 14:05:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1719324600000|2024-06-25 14:10:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1719324900000|2024-06-25 14:15:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1719325200000|2024-06-25 14:20:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1719325800000|2024-06-25 14:30:00|2.84|1.04|2.83|1.03|2.84|1.04|2.82|1.02|0
1719326100000|2024-06-25 14:35:00|2.84|1.04|2.85|1.05|2.86|1.06|2.83|1.03|0
1719326400000|2024-06-25 14:40:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1719327000000|2024-06-25 14:50:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1719327300000|2024-06-25 14:55:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1719327600000|2024-06-25 15:00:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1719327900000|2024-06-25 15:05:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1719328200000|2024-06-25 15:10:00|2.87|1.07|2.85|1.05|2.87|1.07|2.85|1.05|0
1719328500000|2024-06-25 15:15:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1719328800000|2024-06-25 15:20:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1719329100000|2024-06-25 15:25:00|2.86|1.06|2.78|0.98|2.86|1.06|2.78|0.98|0
1719329400000|2024-06-25 15:30:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1719329700000|2024-06-25 15:35:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1719330300000|2024-06-25 15:45:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719330600000|2024-06-25 15:50:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1719331200000|2024-06-25 16:00:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1719331500000|2024-06-25 16:05:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719332100000|2024-06-25 16:15:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1719332400000|2024-06-25 16:20:00|2.78|0.98|2.79|0.99|2.8|1|2.78|0.98|0
1719332700000|2024-06-25 16:25:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1719333000000|2024-06-25 16:30:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1719333300000|2024-06-25 16:35:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1719333600000|2024-06-25 16:40:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1719333900000|2024-06-25 16:45:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1719334200000|2024-06-25 16:50:00|2.8|1|2.82|1.02|2.82|1.02|2.8|1|0
1719334500000|2024-06-25 16:55:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1719334800000|2024-06-25 17:00:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1719335100000|2024-06-25 17:05:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1719335400000|2024-06-25 17:10:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1719336300000|2024-06-25 17:25:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1719337200000|2024-06-25 17:40:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1719337800000|2024-06-25 17:50:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719338700000|2024-06-25 18:05:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1719339000000|2024-06-25 18:10:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1719339900000|2024-06-25 18:25:00|2.76|0.96|2.75|0.95|2.77|0.97|2.75|0.95|0
1719340200000|2024-06-25 18:30:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1719340500000|2024-06-25 18:35:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719341100000|2024-06-25 18:45:00|2.77|0.97|2.77|0.97|2.78|0.98|2.76|0.96|0
1719341700000|2024-06-25 18:55:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1719342000000|2024-06-25 19:00:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719342600000|2024-06-25 19:10:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719342900000|2024-06-25 19:15:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1719343200000|2024-06-25 19:20:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719343500000|2024-06-25 19:25:00|2.76|0.96|2.74|0.94|2.76|0.96|2.74|0.94|0
1719343800000|2024-06-25 19:30:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719344100000|2024-06-25 19:35:00|2.76|0.96|2.72|0.92|2.78|0.98|2.71|0.91|0
1719344400000|2024-06-25 19:40:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719345000000|2024-06-25 19:50:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719345300000|2024-06-25 19:55:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1719345600000|2024-06-25 20:00:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1719345900000|2024-06-25 20:05:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719346500000|2024-06-25 20:15:00|2.82|0.82|2.82|0.82|2.83|0.83|2.82|0.82|0
1719352500000|2024-06-25 21:55:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1719352800000|2024-06-25 22:00:00|2.81|0.81|2.81|0.81|2.81|0.81|2.81|0.81|0
1719353100000|2024-06-25 22:05:00|2.82|0.82|2.81|0.81|2.82|0.82|2.81|0.81|0
1719354600000|2024-06-25 22:30:00|2.82|0.82|2.82|0.82|2.82|0.82|2.82|0.82|0
1719354900000|2024-06-25 22:35:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1719355200000|2024-06-25 22:40:00|2.81|0.81|2.81|0.81|2.81|0.81|2.81|0.81|0
1719357600000|2024-06-25 23:20:00|2.82|0.82|2.81|0.81|2.82|0.82|2.81|0.81|0
1719357900000|2024-06-25 23:25:00|2.82|0.82|2.81|0.81|2.82|0.82|2.81|0.81|0
1719359100000|2024-06-25 23:45:00|2.82|0.82|2.81|0.81|2.82|0.82|2.81|0.81|0
1719359400000|2024-06-25 23:50:00|2.82|0.82|2.82|0.82|2.82|0.82|2.81|0.81|0
1719359700000|2024-06-25 23:55:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1719360000000|2024-06-26 00:00:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1719360300000|2024-06-26 00:05:00|2.81|0.81|2.82|0.82|2.82|0.82|2.81|0.81|0
1719360600000|2024-06-26 00:10:00|2.81|0.81|2.81|0.81|2.82|0.82|2.81|0.81|0
1719360900000|2024-06-26 00:15:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1719361500000|2024-06-26 00:25:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1719363000000|2024-06-26 00:50:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719363300000|2024-06-26 00:55:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719366900000|2024-06-26 01:55:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1719372300000|2024-06-26 03:25:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719372900000|2024-06-26 03:35:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1719373200000|2024-06-26 03:40:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1719373500000|2024-06-26 03:45:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719374700000|2024-06-26 04:05:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719375300000|2024-06-26 04:15:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1719375600000|2024-06-26 04:20:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1719378300000|2024-06-26 05:05:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1719378600000|2024-06-26 05:10:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719378900000|2024-06-26 05:15:00|2.73|0.93|2.72|0.92|2.73|0.93|2.72|0.92|0
1719382800000|2024-06-26 06:20:00|2.71|0.91|2.71|0.91|2.71|0.91|2.71|0.91|0
1719383700000|2024-06-26 06:35:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719384900000|2024-06-26 06:55:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1719385200000|2024-06-26 07:00:00|2.75|0.95|2.71|0.91|2.75|0.95|2.71|0.91|0
1719385500000|2024-06-26 07:05:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719385800000|2024-06-26 07:10:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719386400000|2024-06-26 07:20:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1719387000000|2024-06-26 07:30:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719387600000|2024-06-26 07:40:00|2.69|0.89|2.69|0.89|2.69|0.89|2.69|0.89|0
1719387900000|2024-06-26 07:45:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719388200000|2024-06-26 07:50:00|2.71|0.91|2.69|0.89|2.71|0.91|2.69|0.89|0
1719388800000|2024-06-26 08:00:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719389100000|2024-06-26 08:05:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719391200000|2024-06-26 08:40:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1719391500000|2024-06-26 08:45:00|2.71|0.91|2.71|0.91|2.71|0.91|2.7|0.9|0
1719391800000|2024-06-26 08:50:00|2.7|0.9|2.71|0.91|2.71|0.91|2.7|0.9|0
1719393000000|2024-06-26 09:10:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719394200000|2024-06-26 09:30:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719394500000|2024-06-26 09:35:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1719394800000|2024-06-26 09:40:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1719396000000|2024-06-26 10:00:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719396300000|2024-06-26 10:05:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1719396600000|2024-06-26 10:10:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1719397500000|2024-06-26 10:25:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719397800000|2024-06-26 10:30:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719398100000|2024-06-26 10:35:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719398400000|2024-06-26 10:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719399000000|2024-06-26 10:50:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1719399300000|2024-06-26 10:55:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1719399900000|2024-06-26 11:05:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719400500000|2024-06-26 11:15:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1719400800000|2024-06-26 11:20:00|2.68|0.88|2.71|0.91|2.71|0.91|2.68|0.88|0
1719401100000|2024-06-26 11:25:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719401400000|2024-06-26 11:30:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1719401700000|2024-06-26 11:35:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1719402000000|2024-06-26 11:40:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719402300000|2024-06-26 11:45:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719403800000|2024-06-26 12:10:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1719404100000|2024-06-26 12:15:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1719404400000|2024-06-26 12:20:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1719404700000|2024-06-26 12:25:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1719405000000|2024-06-26 12:30:00|2.73|0.93|2.72|0.92|2.73|0.93|2.72|0.92|0
1719405300000|2024-06-26 12:35:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1719405600000|2024-06-26 12:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719405900000|2024-06-26 12:45:00|2.69|0.89|2.74|0.94|2.74|0.94|2.69|0.89|0
1719406200000|2024-06-26 12:50:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719406500000|2024-06-26 12:55:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719406800000|2024-06-26 13:00:00|2.76|0.96|2.75|0.95|2.76|0.96|2.75|0.95|0
1719407100000|2024-06-26 13:05:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1719407400000|2024-06-26 13:10:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719408000000|2024-06-26 13:20:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1719408300000|2024-06-26 13:25:00|2.75|0.95|2.75|0.95|2.75|0.95|2.75|0.95|0
1719408600000|2024-06-26 13:30:00|2.76|0.96|2.73|0.93|2.76|0.96|2.73|0.93|0
1719408900000|2024-06-26 13:35:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1719409200000|2024-06-26 13:40:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719409500000|2024-06-26 13:45:00|2.7|0.9|2.68|0.88|2.7|0.9|2.68|0.88|0
1719409800000|2024-06-26 13:50:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719410100000|2024-06-26 13:55:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719410400000|2024-06-26 14:00:00|2.69|0.89|2.67|0.87|2.69|0.89|2.67|0.87|0
1719410700000|2024-06-26 14:05:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719411000000|2024-06-26 14:10:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719411600000|2024-06-26 14:20:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1719411900000|2024-06-26 14:25:00|2.66|0.86|2.69|0.89|2.69|0.89|2.66|0.86|0
1719412200000|2024-06-26 14:30:00|2.68|0.88|2.7|0.9|2.7|0.9|2.68|0.88|0
1719412500000|2024-06-26 14:35:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1719412800000|2024-06-26 14:40:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1719413100000|2024-06-26 14:45:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719413400000|2024-06-26 14:50:00|2.7|0.9|2.69|0.89|2.7|0.9|2.66|0.86|0
1719413700000|2024-06-26 14:55:00|2.68|0.88|2.69|0.89|2.7|0.9|2.68|0.88|0
1719414000000|2024-06-26 15:00:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1719414300000|2024-06-26 15:05:00|2.69|0.89|2.71|0.91|2.71|0.91|2.69|0.89|0
1719414600000|2024-06-26 15:10:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1719414900000|2024-06-26 15:15:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1719415200000|2024-06-26 15:20:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719415500000|2024-06-26 15:25:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719415800000|2024-06-26 15:30:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1719416100000|2024-06-26 15:35:00|2.71|0.91|2.7|0.9|2.71|0.91|2.69|0.89|0
1719416400000|2024-06-26 15:40:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719416700000|2024-06-26 15:45:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1719417000000|2024-06-26 15:50:00|2.67|0.87|2.66|0.86|2.68|0.88|2.66|0.86|0
1719417300000|2024-06-26 15:55:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1719417600000|2024-06-26 16:00:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1719417900000|2024-06-26 16:05:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1719418200000|2024-06-26 16:10:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1719418500000|2024-06-26 16:15:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1719418800000|2024-06-26 16:20:00|2.67|0.87|2.72|0.92|2.72|0.92|2.66|0.86|0
1719419100000|2024-06-26 16:25:00|2.71|0.91|2.71|0.91|2.71|0.91|2.71|0.91|0
1719419400000|2024-06-26 16:30:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719419700000|2024-06-26 16:35:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1719420000000|2024-06-26 16:40:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1719420300000|2024-06-26 16:45:00|2.72|0.92|2.74|0.94|2.74|0.94|2.72|0.92|0
1719420600000|2024-06-26 16:50:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1719420900000|2024-06-26 16:55:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719421200000|2024-06-26 17:00:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719421500000|2024-06-26 17:05:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1719421800000|2024-06-26 17:10:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719422100000|2024-06-26 17:15:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719422400000|2024-06-26 17:20:00|2.74|0.94|2.74|0.94|2.75|0.95|2.73|0.93|0
1719422700000|2024-06-26 17:25:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1719423300000|2024-06-26 17:35:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719423600000|2024-06-26 17:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719424500000|2024-06-26 17:55:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1719424800000|2024-06-26 18:00:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719425100000|2024-06-26 18:05:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719425400000|2024-06-26 18:10:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1719425700000|2024-06-26 18:15:00|2.72|0.92|2.72|0.92|2.73|0.93|2.72|0.92|0
1719426000000|2024-06-26 18:20:00|2.73|0.93|2.68|0.88|2.73|0.93|2.68|0.88|0
1719426300000|2024-06-26 18:25:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719426900000|2024-06-26 18:35:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1719427200000|2024-06-26 18:40:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719427500000|2024-06-26 18:45:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1719427800000|2024-06-26 18:50:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719428100000|2024-06-26 18:55:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719428400000|2024-06-26 19:00:00|2.7|0.9|2.7|0.9|2.7|0.9|2.7|0.9|0
1719428700000|2024-06-26 19:05:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719429300000|2024-06-26 19:15:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719429600000|2024-06-26 19:20:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719429900000|2024-06-26 19:25:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719430500000|2024-06-26 19:35:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719430800000|2024-06-26 19:40:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719431100000|2024-06-26 19:45:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719431400000|2024-06-26 19:50:00|2.68|0.88|2.66|0.86|2.68|0.88|2.66|0.86|0
1719431700000|2024-06-26 19:55:00|2.65|0.85|2.7|0.9|2.73|0.93|2.65|0.85|0
1719432000000|2024-06-26 20:00:00|2.71|0.91|2.72|0.92|2.74|0.94|2.71|0.91|0
1719432300000|2024-06-26 20:05:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1719432600000|2024-06-26 20:10:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1719432900000|2024-06-26 20:15:00|2.83|0.83|2.82|0.82|2.83|0.83|2.82|0.82|0
1719433800000|2024-06-26 20:30:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1719435300000|2024-06-26 20:55:00|2.82|0.82|2.82|0.82|2.83|0.83|2.82|0.82|0
1719435600000|2024-06-26 21:00:00|2.83|0.83|2.82|0.82|2.83|0.83|2.82|0.82|0
1719435900000|2024-06-26 21:05:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1719436200000|2024-06-26 21:10:00|2.82|0.82|2.83|0.83|2.83|0.83|2.82|0.82|0
1719436800000|2024-06-26 21:20:00|2.82|0.82|2.82|0.82|2.83|0.83|2.82|0.82|0
1719437100000|2024-06-26 21:25:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1719437400000|2024-06-26 21:30:00|2.82|0.82|2.83|0.83|2.83|0.83|2.82|0.82|0
1719437700000|2024-06-26 21:35:00|2.82|0.82|2.82|0.82|2.82|0.82|2.82|0.82|0
1719438000000|2024-06-26 21:40:00|2.83|0.83|2.82|0.82|2.83|0.83|2.82|0.82|0
1719438300000|2024-06-26 21:45:00|2.83|0.83|2.83|0.83|2.83|0.83|2.82|0.82|0
1719438600000|2024-06-26 21:50:00|2.82|0.82|2.83|0.83|2.83|0.83|2.82|0.82|0
1719438900000|2024-06-26 21:55:00|2.82|0.82|2.82|0.82|2.83|0.83|2.82|0.82|0
1719439200000|2024-06-26 22:00:00|2.83|0.83|2.82|0.82|2.83|0.83|2.82|0.82|0
1719440400000|2024-06-26 22:20:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1719440700000|2024-06-26 22:25:00|2.82|0.82|2.83|0.83|2.83|0.83|2.82|0.82|0
1719441600000|2024-06-26 22:40:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1719441900000|2024-06-26 22:45:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1719443100000|2024-06-26 23:05:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1719444000000|2024-06-26 23:20:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1719444300000|2024-06-26 23:25:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1719444600000|2024-06-26 23:30:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1719445200000|2024-06-26 23:40:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1719445500000|2024-06-26 23:45:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1719446400000|2024-06-27 00:00:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1719446700000|2024-06-27 00:05:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1719447300000|2024-06-27 00:15:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719447600000|2024-06-27 00:20:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719447900000|2024-06-27 00:25:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719448500000|2024-06-27 00:35:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1719448800000|2024-06-27 00:40:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1719449100000|2024-06-27 00:45:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719449700000|2024-06-27 00:55:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1719450000000|2024-06-27 01:00:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719450900000|2024-06-27 01:15:00|2.64|0.84|2.93|1.13|3.55|1.75|2.64|0.84|0
1719451500000|2024-06-27 01:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1719452700000|2024-06-27 01:45:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1719453300000|2024-06-27 01:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1719453600000|2024-06-27 02:00:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1719456000000|2024-06-27 02:40:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1719460500000|2024-06-27 03:55:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1719460800000|2024-06-27 04:00:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1719461100000|2024-06-27 04:05:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1719461700000|2024-06-27 04:15:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1719463500000|2024-06-27 04:45:00|2.9|1.1|2.9|1.1|2.9|1.1|2.9|1.1|0
1719466200000|2024-06-27 05:30:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1719467700000|2024-06-27 05:55:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1719468000000|2024-06-27 06:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1719468300000|2024-06-27 06:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1719471300000|2024-06-27 06:55:00|2.95|1.15|2.78|0.98|2.96|1.16|2.78|0.98|0
1719471600000|2024-06-27 07:00:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719471900000|2024-06-27 07:05:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1719472200000|2024-06-27 07:10:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1719472500000|2024-06-27 07:15:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1719474000000|2024-06-27 07:40:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1719474300000|2024-06-27 07:45:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1719474600000|2024-06-27 07:50:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1719474900000|2024-06-27 07:55:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719475200000|2024-06-27 08:00:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1719475500000|2024-06-27 08:05:00|2.78|0.98|2.78|0.98|2.78|0.98|2.77|0.97|0
1719476400000|2024-06-27 08:20:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1719476700000|2024-06-27 08:25:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1719477000000|2024-06-27 08:30:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1719478800000|2024-06-27 09:00:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1719479400000|2024-06-27 09:10:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1719480900000|2024-06-27 09:35:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1719482100000|2024-06-27 09:55:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1719482400000|2024-06-27 10:00:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1719483000000|2024-06-27 10:10:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1719483300000|2024-06-27 10:15:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1719484800000|2024-06-27 10:40:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719485100000|2024-06-27 10:45:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1719486300000|2024-06-27 11:05:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719486600000|2024-06-27 11:10:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1719486900000|2024-06-27 11:15:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1719487500000|2024-06-27 11:25:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1719488400000|2024-06-27 11:40:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719489600000|2024-06-27 12:00:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719489900000|2024-06-27 12:05:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719491400000|2024-06-27 12:30:00|2.75|0.95|2.75|0.95|2.77|0.97|2.74|0.94|0
1719491700000|2024-06-27 12:35:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719492000000|2024-06-27 12:40:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719492300000|2024-06-27 12:45:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719492600000|2024-06-27 12:50:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719493800000|2024-06-27 13:10:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719494100000|2024-06-27 13:15:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719494400000|2024-06-27 13:20:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719494700000|2024-06-27 13:25:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1719495000000|2024-06-27 13:30:00|2.74|0.94|2.73|0.93|2.75|0.95|2.73|0.93|0
1719495300000|2024-06-27 13:35:00|2.72|0.92|2.71|0.91|2.73|0.93|2.71|0.91|0
1719495600000|2024-06-27 13:40:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1719495900000|2024-06-27 13:45:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1719496200000|2024-06-27 13:50:00|2.73|0.93|2.76|0.96|2.79|0.99|2.73|0.93|0
1719496500000|2024-06-27 13:55:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1719496800000|2024-06-27 14:00:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1719497100000|2024-06-27 14:05:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719497400000|2024-06-27 14:10:00|2.76|0.96|2.73|0.93|2.76|0.96|2.73|0.93|0
1719497700000|2024-06-27 14:15:00|2.74|0.94|2.75|0.95|2.79|0.99|2.73|0.93|0
1719498000000|2024-06-27 14:20:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719498300000|2024-06-27 14:25:00|2.75|0.95|2.74|0.94|2.75|0.95|2.73|0.93|0
1719498600000|2024-06-27 14:30:00|2.75|0.95|2.73|0.93|2.75|0.95|2.73|0.93|0
1719498900000|2024-06-27 14:35:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719499200000|2024-06-27 14:40:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1719499500000|2024-06-27 14:45:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719499800000|2024-06-27 14:50:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1719500100000|2024-06-27 14:55:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719500400000|2024-06-27 15:00:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1719500700000|2024-06-27 15:05:00|2.77|0.97|2.75|0.95|2.77|0.97|2.72|0.92|0
1719501000000|2024-06-27 15:10:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1719501300000|2024-06-27 15:15:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1719501900000|2024-06-27 15:25:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1719502200000|2024-06-27 15:30:00|2.77|0.97|2.77|0.97|2.78|0.98|2.76|0.96|0
1719502500000|2024-06-27 15:35:00|2.78|0.98|2.77|0.97|2.78|0.98|2.76|0.96|0
1719502800000|2024-06-27 15:40:00|2.76|0.96|2.77|0.97|2.78|0.98|2.76|0.96|0
1719503100000|2024-06-27 15:45:00|2.78|0.98|2.76|0.96|2.78|0.98|2.76|0.96|0
1719503400000|2024-06-27 15:50:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1719503700000|2024-06-27 15:55:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1719504300000|2024-06-27 16:05:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1719504900000|2024-06-27 16:15:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1719505200000|2024-06-27 16:20:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719505500000|2024-06-27 16:25:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719505800000|2024-06-27 16:30:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719506400000|2024-06-27 16:40:00|2.75|0.95|2.74|0.94|2.75|0.95|2.74|0.94|0
1719507300000|2024-06-27 16:55:00|2.75|0.95|2.75|0.95|2.75|0.95|2.75|0.95|0
1719507600000|2024-06-27 17:00:00|2.74|0.94|2.74|0.94|2.75|0.95|2.74|0.94|0
1719507900000|2024-06-27 17:05:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1719508500000|2024-06-27 17:15:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1719508800000|2024-06-27 17:20:00|2.74|0.94|2.74|0.94|2.75|0.95|2.73|0.93|0
1719509100000|2024-06-27 17:25:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1719509400000|2024-06-27 17:30:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719510000000|2024-06-27 17:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719510600000|2024-06-27 17:50:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1719510900000|2024-06-27 17:55:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1719511200000|2024-06-27 18:00:00|2.75|0.95|2.76|0.96|2.77|0.97|2.75|0.95|0
1719511500000|2024-06-27 18:05:00|2.77|0.97|2.76|0.96|2.77|0.97|2.75|0.95|0
1719511800000|2024-06-27 18:10:00|2.75|0.95|2.76|0.96|2.77|0.97|2.75|0.95|0
1719512100000|2024-06-27 18:15:00|2.71|0.91|2.69|0.89|2.71|0.91|2.68|0.88|0
1719512400000|2024-06-27 18:20:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719512700000|2024-06-27 18:25:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719513000000|2024-06-27 18:30:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719513300000|2024-06-27 18:35:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719513600000|2024-06-27 18:40:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719513900000|2024-06-27 18:45:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1719514200000|2024-06-27 18:50:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719514500000|2024-06-27 18:55:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719514800000|2024-06-27 19:00:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719515100000|2024-06-27 19:05:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719515700000|2024-06-27 19:15:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1719516300000|2024-06-27 19:25:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1719516600000|2024-06-27 19:30:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1719516900000|2024-06-27 19:35:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1719517500000|2024-06-27 19:45:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1719517800000|2024-06-27 19:50:00|2.66|0.86|2.68|0.88|2.68|0.88|2.66|0.86|0
1719518100000|2024-06-27 19:55:00|2.67|0.87|2.65|0.85|2.67|0.87|2.65|0.85|0
1719518400000|2024-06-27 20:00:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1719518700000|2024-06-27 20:05:00|2.65|0.85|2.64|0.84|2.65|0.85|2.63|0.83|0
1719519300000|2024-06-27 20:15:00|2.74|0.74|2.74|0.74|2.74|0.74|2.74|0.74|0
1719522300000|2024-06-27 21:05:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1719522900000|2024-06-27 21:15:00|2.73|0.73|2.73|0.73|2.74|0.74|2.73|0.73|0
1719523200000|2024-06-27 21:20:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1719523500000|2024-06-27 21:25:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1719526800000|2024-06-27 22:20:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1719530400000|2024-06-27 23:20:00|2.72|0.72|2.72|0.72|2.72|0.72|2.72|0.72|0
1719532800000|2024-06-28 00:00:00|2.71|0.71|2.72|0.72|2.72|0.72|2.71|0.71|0
1719533400000|2024-06-28 00:10:00|2.71|0.71|2.72|0.72|2.72|0.72|2.71|0.71|0
1719533700000|2024-06-28 00:15:00|2.62|0.82|2.62|0.82|2.62|0.82|2.62|0.82|0
1719534300000|2024-06-28 00:25:00|2.61|0.81|2.61|0.81|2.61|0.81|2.61|0.81|0
1719534600000|2024-06-28 00:30:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1719534900000|2024-06-28 00:35:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1719537900000|2024-06-28 01:25:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1719538500000|2024-06-28 01:35:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1719538800000|2024-06-28 01:40:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1719539100000|2024-06-28 01:45:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1719540000000|2024-06-28 02:00:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1719540600000|2024-06-28 02:10:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1719540900000|2024-06-28 02:15:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1719541800000|2024-06-28 02:30:00|2.6|0.8|2.6|0.8|2.6|0.8|2.6|0.8|0
1719542400000|2024-06-28 02:40:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1719542700000|2024-06-28 02:45:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1719543000000|2024-06-28 02:50:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1719543300000|2024-06-28 02:55:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719543600000|2024-06-28 03:00:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1719543900000|2024-06-28 03:05:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1719544200000|2024-06-28 03:10:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719544800000|2024-06-28 03:20:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1719545100000|2024-06-28 03:25:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719545700000|2024-06-28 03:35:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1719546000000|2024-06-28 03:40:00|2.6|0.8|2.6|0.8|2.6|0.8|2.6|0.8|0
1719546300000|2024-06-28 03:45:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1719546600000|2024-06-28 03:50:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719546900000|2024-06-28 03:55:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1719547200000|2024-06-28 04:00:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719554400000|2024-06-28 06:00:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1719555000000|2024-06-28 06:10:00|2.72|0.92|2.67|0.87|2.72|0.92|2.67|0.87|0
1719556800000|2024-06-28 06:40:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1719557100000|2024-06-28 06:45:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719558000000|2024-06-28 07:00:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1719558300000|2024-06-28 07:05:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719558900000|2024-06-28 07:15:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719560100000|2024-06-28 07:35:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1719560400000|2024-06-28 07:40:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719560700000|2024-06-28 07:45:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1719561000000|2024-06-28 07:50:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719561300000|2024-06-28 07:55:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719561600000|2024-06-28 08:00:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719562500000|2024-06-28 08:15:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719562800000|2024-06-28 08:20:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719564000000|2024-06-28 08:40:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1719564300000|2024-06-28 08:45:00|2.68|0.88|2.68|0.88|2.68|0.88|2.68|0.88|0
1719566400000|2024-06-28 09:20:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719567300000|2024-06-28 09:35:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719569700000|2024-06-28 10:15:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719570000000|2024-06-28 10:20:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719576900000|2024-06-28 12:15:00|2.66|0.86|2.66|0.86|2.66|0.86|2.66|0.86|0
1719577200000|2024-06-28 12:20:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1719577800000|2024-06-28 12:30:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1719578100000|2024-06-28 12:35:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1719578400000|2024-06-28 12:40:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719578700000|2024-06-28 12:45:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719579000000|2024-06-28 12:50:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719579600000|2024-06-28 13:00:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719579900000|2024-06-28 13:05:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1719580200000|2024-06-28 13:10:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719580500000|2024-06-28 13:15:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1719580800000|2024-06-28 13:20:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1719581100000|2024-06-28 13:25:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1719581400000|2024-06-28 13:30:00|2.71|0.91|2.69|0.89|2.71|0.91|2.69|0.89|0
1719581700000|2024-06-28 13:35:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719582000000|2024-06-28 13:40:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719582300000|2024-06-28 13:45:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1719582900000|2024-06-28 13:55:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1719583200000|2024-06-28 14:00:00|2.66|0.86|2.63|0.83|2.67|0.87|2.63|0.83|0
1719583500000|2024-06-28 14:05:00|2.64|0.84|2.69|0.89|2.69|0.89|2.62|0.82|0
1719583800000|2024-06-28 14:10:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719584100000|2024-06-28 14:15:00|2.69|0.89|2.7|0.9|2.7|0.9|2.68|0.88|0
1719584400000|2024-06-28 14:20:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719584700000|2024-06-28 14:25:00|2.68|0.88|2.7|0.9|2.7|0.9|2.68|0.88|0
1719585000000|2024-06-28 14:30:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719585300000|2024-06-28 14:35:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1719585600000|2024-06-28 14:40:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1719585900000|2024-06-28 14:45:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719586200000|2024-06-28 14:50:00|2.7|0.9|2.72|0.92|2.72|0.92|2.7|0.9|0
1719586500000|2024-06-28 14:55:00|2.71|0.91|2.27|0.47|2.73|0.93|2.27|0.47|0
1719586800000|2024-06-28 15:00:00|2.28|0.48|2.29|0.49|2.29|0.49|2.27|0.47|0
1719587100000|2024-06-28 15:05:00|2.28|0.48|2.66|0.86|2.66|0.86|2.28|0.48|0
1719587400000|2024-06-28 15:10:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1719588000000|2024-06-28 15:20:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1719588300000|2024-06-28 15:25:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1719588600000|2024-06-28 15:30:00|2.65|0.85|2.65|0.85|2.66|0.86|2.65|0.85|0
1719588900000|2024-06-28 15:35:00|2.66|0.86|2.64|0.84|2.66|0.86|2.64|0.84|0
1719589200000|2024-06-28 15:40:00|2.65|0.85|2.66|0.86|2.66|0.86|2.64|0.84|0
1719589500000|2024-06-28 15:45:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1719589800000|2024-06-28 15:50:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1719590100000|2024-06-28 15:55:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1719590400000|2024-06-28 16:00:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1719590700000|2024-06-28 16:05:00|2.67|0.87|2.68|0.88|2.68|0.88|2.66|0.86|0
1719591000000|2024-06-28 16:10:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1719591300000|2024-06-28 16:15:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1719591600000|2024-06-28 16:20:00|2.7|0.9|2.69|0.89|2.7|0.9|2.68|0.88|0
1719591900000|2024-06-28 16:25:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1719592200000|2024-06-28 16:30:00|2.67|0.87|2.69|0.89|2.69|0.89|2.67|0.87|0
1719592500000|2024-06-28 16:35:00|2.7|0.9|2.71|0.91|2.71|0.91|2.7|0.9|0
1719592800000|2024-06-28 16:40:00|2.72|0.92|2.7|0.9|2.72|0.92|2.7|0.9|0
1719593100000|2024-06-28 16:45:00|2.71|0.91|2.66|0.86|2.71|0.91|2.63|0.83|0
1719593700000|2024-06-28 16:55:00|2.65|0.85|2.65|0.85|2.65|0.85|2.65|0.85|0
1719594000000|2024-06-28 17:00:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1719594300000|2024-06-28 17:05:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1719594600000|2024-06-28 17:10:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1719595500000|2024-06-28 17:25:00|2.65|0.85|2.65|0.85|2.65|0.85|2.64|0.84|0
1719595800000|2024-06-28 17:30:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1719596100000|2024-06-28 17:35:00|2.65|0.85|2.65|0.85|2.66|0.86|2.65|0.85|0
1719596400000|2024-06-28 17:40:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1719597600000|2024-06-28 18:00:00|2.65|0.85|2.65|0.85|2.65|0.85|2.65|0.85|0
1719597900000|2024-06-28 18:05:00|2.66|0.86|2.65|0.85|2.66|0.86|2.65|0.85|0
1719598500000|2024-06-28 18:15:00|2.64|0.84|2.65|0.85|2.65|0.85|2.64|0.84|0
1719598800000|2024-06-28 18:20:00|2.66|0.86|2.67|0.87|2.68|0.88|2.65|0.85|0
1719599100000|2024-06-28 18:25:00|2.66|0.86|2.68|0.88|2.68|0.88|2.66|0.86|0
1719599400000|2024-06-28 18:30:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719599700000|2024-06-28 18:35:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719600000000|2024-06-28 18:40:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1719600300000|2024-06-28 18:45:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719600600000|2024-06-28 18:50:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719601200000|2024-06-28 19:00:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1719601800000|2024-06-28 19:10:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1719602400000|2024-06-28 19:20:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1719602700000|2024-06-28 19:25:00|2.69|0.89|2.64|0.84|2.69|0.89|2.64|0.84|0
1719603000000|2024-06-28 19:30:00|2.65|0.85|2.67|0.87|2.69|0.89|2.65|0.85|0
1719603300000|2024-06-28 19:35:00|2.62|0.82|2.64|0.84|2.66|0.86|2.61|0.81|0
1719603600000|2024-06-28 19:40:00|2.65|0.85|2.63|0.83|2.65|0.85|2.62|0.82|0
1719603900000|2024-06-28 19:45:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1719604200000|2024-06-28 19:50:00|2.64|0.84|2.64|0.84|2.65|0.85|2.62|0.82|0
1719604500000|2024-06-28 19:55:00|2.65|0.85|2.66|0.86|2.66|0.86|2.64|0.84|0
1719604800000|2024-06-28 20:00:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1719605100000|2024-06-28 20:05:00|2.63|0.83|2.63|0.83|2.64|0.84|2.63|0.83|0
1719793500000|2024-07-01 00:25:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1719797100000|2024-07-01 01:25:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719797400000|2024-07-01 01:30:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719797700000|2024-07-01 01:35:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719798300000|2024-07-01 01:45:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719798900000|2024-07-01 01:55:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719799200000|2024-07-01 02:00:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719809100000|2024-07-01 04:45:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1719809400000|2024-07-01 04:50:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719809700000|2024-07-01 04:55:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719810000000|2024-07-01 05:00:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719811500000|2024-07-01 05:25:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1719814500000|2024-07-01 06:15:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1719814800000|2024-07-01 06:20:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1719815100000|2024-07-01 06:25:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719815400000|2024-07-01 06:30:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1719815700000|2024-07-01 06:35:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719816600000|2024-07-01 06:50:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719816900000|2024-07-01 06:55:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719817200000|2024-07-01 07:00:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1719817500000|2024-07-01 07:05:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1719817800000|2024-07-01 07:10:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1719818100000|2024-07-01 07:15:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719818700000|2024-07-01 07:25:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719819000000|2024-07-01 07:30:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1719819600000|2024-07-01 07:40:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719819900000|2024-07-01 07:45:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719820200000|2024-07-01 07:50:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1719820500000|2024-07-01 07:55:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719821100000|2024-07-01 08:05:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719821400000|2024-07-01 08:10:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719821700000|2024-07-01 08:15:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719822600000|2024-07-01 08:30:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1719822900000|2024-07-01 08:35:00|2.58|0.78|2.59|0.79|2.59|0.79|2.58|0.78|0
1719823500000|2024-07-01 08:45:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1719823800000|2024-07-01 08:50:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719824100000|2024-07-01 08:55:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1719824700000|2024-07-01 09:05:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1719825000000|2024-07-01 09:10:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719825300000|2024-07-01 09:15:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1719825900000|2024-07-01 09:25:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1719826200000|2024-07-01 09:30:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1719826500000|2024-07-01 09:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1719827100000|2024-07-01 09:45:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719827400000|2024-07-01 09:50:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719828000000|2024-07-01 10:00:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719828300000|2024-07-01 10:05:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719828600000|2024-07-01 10:10:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1719829200000|2024-07-01 10:20:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1719830700000|2024-07-01 10:45:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719832200000|2024-07-01 11:10:00|2.56|0.76|2.56|0.76|2.56|0.76|2.56|0.76|0
1719835500000|2024-07-01 12:05:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719836400000|2024-07-01 12:20:00|2.55|0.75|2.55|0.75|2.55|0.75|2.55|0.75|0
1719836700000|2024-07-01 12:25:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719837000000|2024-07-01 12:30:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719837300000|2024-07-01 12:35:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719837600000|2024-07-01 12:40:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719837900000|2024-07-01 12:45:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719838500000|2024-07-01 12:55:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719838800000|2024-07-01 13:00:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719839100000|2024-07-01 13:05:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719839400000|2024-07-01 13:10:00|2.57|0.77|2.57|0.77|2.57|0.77|2.57|0.77|0
1719840000000|2024-07-01 13:20:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1719840300000|2024-07-01 13:25:00|2.57|0.77|2.55|0.75|2.57|0.77|2.55|0.75|0
1719840600000|2024-07-01 13:30:00|2.56|0.76|2.55|0.75|2.56|0.76|2.54|0.74|0
1719840900000|2024-07-01 13:35:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719841200000|2024-07-01 13:40:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719841500000|2024-07-01 13:45:00|2.57|0.77|2.58|0.78|2.58|0.78|2.56|0.76|0
1719841800000|2024-07-01 13:50:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719842100000|2024-07-01 13:55:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1719842400000|2024-07-01 14:00:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1719842700000|2024-07-01 14:05:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1719843000000|2024-07-01 14:10:00|2.58|0.78|2.6|0.8|2.61|0.81|2.58|0.78|0
1719843300000|2024-07-01 14:15:00|2.59|0.79|2.56|0.76|2.6|0.8|2.56|0.76|0
1719843600000|2024-07-01 14:20:00|2.57|0.77|2.56|0.76|2.57|0.77|2.55|0.75|0
1719843900000|2024-07-01 14:25:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1719844200000|2024-07-01 14:30:00|2.55|0.75|2.57|0.77|2.57|0.77|2.55|0.75|0
1719844500000|2024-07-01 14:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.56|0.76|0
1719844800000|2024-07-01 14:40:00|2.59|0.79|2.58|0.78|2.59|0.79|2.57|0.77|0
1719845100000|2024-07-01 14:45:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1719845400000|2024-07-01 14:50:00|2.58|0.78|2.6|0.8|2.6|0.8|2.58|0.78|0
1719845700000|2024-07-01 14:55:00|2.59|0.79|2.58|0.78|2.6|0.8|2.57|0.77|0
1719846000000|2024-07-01 15:00:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1719846300000|2024-07-01 15:05:00|2.59|0.79|2.58|0.78|2.59|0.79|2.57|0.77|0
1719846600000|2024-07-01 15:10:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1719846900000|2024-07-01 15:15:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1719847200000|2024-07-01 15:20:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1719847500000|2024-07-01 15:25:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1719847800000|2024-07-01 15:30:00|2.6|0.8|2.56|0.76|2.6|0.8|2.56|0.76|0
1719848100000|2024-07-01 15:35:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1719848400000|2024-07-01 15:40:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1719848700000|2024-07-01 15:45:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1719849300000|2024-07-01 15:55:00|2.55|0.75|2.55|0.75|2.55|0.75|2.55|0.75|0
1719849600000|2024-07-01 16:00:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1719849900000|2024-07-01 16:05:00|2.55|0.75|2.54|0.74|2.56|0.76|2.54|0.74|0
1719850200000|2024-07-01 16:10:00|2.55|0.75|2.53|0.73|2.55|0.75|2.53|0.73|0
1719850500000|2024-07-01 16:15:00|2.54|0.74|2.54|0.74|2.57|0.77|2.53|0.73|0
1719850800000|2024-07-01 16:20:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719851100000|2024-07-01 16:25:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719851400000|2024-07-01 16:30:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1719851700000|2024-07-01 16:35:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719852300000|2024-07-01 16:45:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1719852600000|2024-07-01 16:50:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719852900000|2024-07-01 16:55:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719853200000|2024-07-01 17:00:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719853500000|2024-07-01 17:05:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719853800000|2024-07-01 17:10:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1719854100000|2024-07-01 17:15:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719854400000|2024-07-01 17:20:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1719854700000|2024-07-01 17:25:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719855000000|2024-07-01 17:30:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1719855300000|2024-07-01 17:35:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719855900000|2024-07-01 17:45:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1719856200000|2024-07-01 17:50:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1719856500000|2024-07-01 17:55:00|2.54|0.74|2.49|0.69|2.54|0.74|2.45|0.65|0
1719856800000|2024-07-01 18:00:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1719857400000|2024-07-01 18:10:00|2.48|0.68|2.48|0.68|2.49|0.69|2.48|0.68|0
1719857700000|2024-07-01 18:15:00|2.47|0.67|2.47|0.67|2.48|0.68|2.47|0.67|0
1719858000000|2024-07-01 18:20:00|2.48|0.68|2.48|0.68|2.48|0.68|2.47|0.67|0
1719858300000|2024-07-01 18:25:00|2.49|0.69|2.49|0.69|2.49|0.69|2.48|0.68|0
1719858600000|2024-07-01 18:30:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1719858900000|2024-07-01 18:35:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1719859500000|2024-07-01 18:45:00|2.5|0.7|2.5|0.7|2.5|0.7|2.49|0.69|0
1719859800000|2024-07-01 18:50:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1719860100000|2024-07-01 18:55:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1719860400000|2024-07-01 19:00:00|2.5|0.7|2.5|0.7|2.5|0.7|2.49|0.69|0
1719860700000|2024-07-01 19:05:00|2.49|0.69|2.47|0.67|2.49|0.69|2.47|0.67|0
1719861000000|2024-07-01 19:10:00|2.48|0.68|2.47|0.67|2.48|0.68|2.44|0.64|0
1719861300000|2024-07-01 19:15:00|2.48|0.68|2.47|0.67|2.48|0.68|2.47|0.67|0
1719861600000|2024-07-01 19:20:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1719861900000|2024-07-01 19:25:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1719862200000|2024-07-01 19:30:00|2.48|0.68|2.47|0.67|2.49|0.69|2.47|0.67|0
1719862500000|2024-07-01 19:35:00|2.48|0.68|2.48|0.68|2.48|0.68|2.47|0.67|0
1719862800000|2024-07-01 19:40:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1719863100000|2024-07-01 19:45:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1719863400000|2024-07-01 19:50:00|2.47|0.67|2.46|0.66|2.47|0.67|2.46|0.66|0
1719863700000|2024-07-01 19:55:00|2.45|0.65|2.47|0.67|2.47|0.67|2.45|0.65|0
1719864000000|2024-07-01 20:00:00|2.46|0.66|2.46|0.66|2.47|0.67|2.46|0.66|0
1719864600000|2024-07-01 20:10:00|2.47|0.67|2.47|0.67|2.47|0.67|2.46|0.66|0
1719864900000|2024-07-01 20:15:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1719865200000|2024-07-01 20:20:00|2.56|0.56|2.57|0.57|2.57|0.57|2.56|0.56|0
1719865500000|2024-07-01 20:25:00|2.56|0.56|2.57|0.57|2.57|0.57|2.56|0.56|0
1719866100000|2024-07-01 20:35:00|2.51|0.51|2.58|0.58|2.58|0.58|2.51|0.51|0
1719871200000|2024-07-01 22:00:00|2.57|0.57|2.57|0.57|2.58|0.58|2.57|0.57|0
1719872100000|2024-07-01 22:15:00|2.58|0.58|2.58|0.58|2.58|0.58|2.58|0.58|0
1719875400000|2024-07-01 23:10:00|2.59|0.59|2.59|0.59|2.59|0.59|2.58|0.58|0
1719875700000|2024-07-01 23:15:00|2.58|0.58|2.58|0.58|2.59|0.59|2.58|0.58|0
1719876600000|2024-07-01 23:30:00|2.59|0.59|2.58|0.58|2.59|0.59|2.58|0.58|0
1719876900000|2024-07-01 23:35:00|2.59|0.59|2.59|0.59|2.59|0.59|2.59|0.59|0
1719877500000|2024-07-01 23:45:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1719877800000|2024-07-01 23:50:00|2.58|0.58|2.58|0.58|2.59|0.59|2.58|0.58|0
1719879000000|2024-07-02 00:10:00|2.59|0.59|2.58|0.58|2.59|0.59|2.58|0.58|0
1719879300000|2024-07-02 00:15:00|2.48|0.68|2.49|0.69|2.5|0.7|2.48|0.68|0
1719879600000|2024-07-02 00:20:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1719879900000|2024-07-02 00:25:00|2.52|0.72|2.45|0.65|2.52|0.72|2.45|0.65|0
1719880800000|2024-07-02 00:40:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1719883800000|2024-07-02 01:30:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1719884100000|2024-07-02 01:35:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719885300000|2024-07-02 01:55:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719885600000|2024-07-02 02:00:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719885900000|2024-07-02 02:05:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719887100000|2024-07-02 02:25:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1719888300000|2024-07-02 02:45:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1719888600000|2024-07-02 02:50:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1719889500000|2024-07-02 03:05:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1719889800000|2024-07-02 03:10:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1719890100000|2024-07-02 03:15:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1719890400000|2024-07-02 03:20:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1719894300000|2024-07-02 04:25:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1719894600000|2024-07-02 04:30:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1719895200000|2024-07-02 04:40:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1719895500000|2024-07-02 04:45:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1719896100000|2024-07-02 04:55:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1719896400000|2024-07-02 05:00:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719896700000|2024-07-02 05:05:00|2.45|0.65|2.45|0.65|2.45|0.65|2.45|0.65|0
1719897000000|2024-07-02 05:10:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1719897300000|2024-07-02 05:15:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1719898800000|2024-07-02 05:40:00|2.43|0.63|2.43|0.63|2.44|0.64|2.43|0.63|0
1719899400000|2024-07-02 05:50:00|2.45|0.65|2.37|0.57|2.45|0.65|2.37|0.57|0
1719900000000|2024-07-02 06:00:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1719900300000|2024-07-02 06:05:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1719900600000|2024-07-02 06:10:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1719901500000|2024-07-02 06:25:00|2.37|0.57|2.34|0.54|2.37|0.57|2.34|0.54|0
1719901800000|2024-07-02 06:30:00|2.35|0.55|2.35|0.55|2.35|0.55|2.35|0.55|0
1719902700000|2024-07-02 06:45:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1719903600000|2024-07-02 07:00:00|2.36|0.56|2.36|0.56|2.36|0.56|2.36|0.56|0
1719903900000|2024-07-02 07:05:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1719904200000|2024-07-02 07:10:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1719904500000|2024-07-02 07:15:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1719904800000|2024-07-02 07:20:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1719905100000|2024-07-02 07:25:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1719906000000|2024-07-02 07:40:00|2.38|0.58|2.38|0.58|2.38|0.58|2.38|0.58|0
1719906300000|2024-07-02 07:45:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1719906900000|2024-07-02 07:55:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1719907200000|2024-07-02 08:00:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1719907500000|2024-07-02 08:05:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1719907800000|2024-07-02 08:10:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1719908100000|2024-07-02 08:15:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1719908400000|2024-07-02 08:20:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1719909000000|2024-07-02 08:30:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1719910200000|2024-07-02 08:50:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1719910500000|2024-07-02 08:55:00|2.36|0.56|2.35|0.55|2.37|0.57|2.32|0.52|0
1719911100000|2024-07-02 09:05:00|2.34|0.54|2.34|0.54|2.35|0.55|2.34|0.54|0
1719911400000|2024-07-02 09:10:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1719911700000|2024-07-02 09:15:00|2.35|0.55|2.35|0.55|2.35|0.55|2.34|0.54|0
1719912300000|2024-07-02 09:25:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1719913500000|2024-07-02 09:45:00|2.33|0.53|2.33|0.53|2.33|0.53|2.33|0.53|0
1719916800000|2024-07-02 10:40:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1719917400000|2024-07-02 10:50:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1719917700000|2024-07-02 10:55:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1719918000000|2024-07-02 11:00:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1719918600000|2024-07-02 11:10:00|2.34|0.54|2.34|0.54|2.34|0.54|2.34|0.54|0
1719918900000|2024-07-02 11:15:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1719919200000|2024-07-02 11:20:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1719919500000|2024-07-02 11:25:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1719919800000|2024-07-02 11:30:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1719920100000|2024-07-02 11:35:00|2.33|0.53|2.33|0.53|2.34|0.54|2.33|0.53|0
1719920400000|2024-07-02 11:40:00|2.34|0.54|2.34|0.54|2.34|0.54|2.33|0.53|0
1719921000000|2024-07-02 11:50:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1719921300000|2024-07-02 11:55:00|2.33|0.53|2.33|0.53|2.34|0.54|2.33|0.53|0
1719921600000|2024-07-02 12:00:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1719921900000|2024-07-02 12:05:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1719922500000|2024-07-02 12:15:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1719922800000|2024-07-02 12:20:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1719923100000|2024-07-02 12:25:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1719923400000|2024-07-02 12:30:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1719923700000|2024-07-02 12:35:00|2.33|0.53|2.33|0.53|2.33|0.53|2.33|0.53|0
1719924000000|2024-07-02 12:40:00|2.32|0.52|2.33|0.53|2.33|0.53|2.32|0.52|0
1719924900000|2024-07-02 12:55:00|2.32|0.52|2.33|0.53|2.33|0.53|2.32|0.52|0
1719925200000|2024-07-02 13:00:00|2.32|0.52|2.32|0.52|2.32|0.52|2.32|0.52|0
1719926400000|2024-07-02 13:20:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1719926700000|2024-07-02 13:25:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719927000000|2024-07-02 13:30:00|2.32|0.52|2.29|0.49|2.32|0.52|2.29|0.49|0
1719927300000|2024-07-02 13:35:00|2.3|0.5|2.28|0.48|2.3|0.5|2.28|0.48|0
1719927600000|2024-07-02 13:40:00|2.27|0.47|2.28|0.48|2.29|0.49|2.27|0.47|0
1719927900000|2024-07-02 13:45:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1719928200000|2024-07-02 13:50:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1719928500000|2024-07-02 13:55:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1719928800000|2024-07-02 14:00:00|2.29|0.49|2.37|0.57|2.37|0.57|2.27|0.47|0
1719929100000|2024-07-02 14:05:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1719929400000|2024-07-02 14:10:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1719929700000|2024-07-02 14:15:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1719930000000|2024-07-02 14:20:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1719930300000|2024-07-02 14:25:00|2.32|0.52|2.31|0.51|2.33|0.53|2.31|0.51|0
1719930600000|2024-07-02 14:30:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719931200000|2024-07-02 14:40:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719931500000|2024-07-02 14:45:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719931800000|2024-07-02 14:50:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1719932400000|2024-07-02 15:00:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1719933000000|2024-07-02 15:10:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1719933300000|2024-07-02 15:15:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1719933600000|2024-07-02 15:20:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1719934200000|2024-07-02 15:30:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1719934500000|2024-07-02 15:35:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1719935700000|2024-07-02 15:55:00|2.3|0.5|2.3|0.5|2.31|0.51|2.29|0.49|0
1719936000000|2024-07-02 16:00:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1719936600000|2024-07-02 16:10:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719937500000|2024-07-02 16:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1719939600000|2024-07-02 17:00:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1719939900000|2024-07-02 17:05:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1719940500000|2024-07-02 17:15:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1719942000000|2024-07-02 17:40:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1719942300000|2024-07-02 17:45:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1719942900000|2024-07-02 17:55:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1719943200000|2024-07-02 18:00:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1719943800000|2024-07-02 18:10:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1719944400000|2024-07-02 18:20:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1719944700000|2024-07-02 18:25:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1719945000000|2024-07-02 18:30:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1719945300000|2024-07-02 18:35:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1719945600000|2024-07-02 18:40:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1719946500000|2024-07-02 18:55:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1719946800000|2024-07-02 19:00:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1719947100000|2024-07-02 19:05:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1719947400000|2024-07-02 19:10:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1719947700000|2024-07-02 19:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1719948600000|2024-07-02 19:30:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1719948900000|2024-07-02 19:35:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1719949200000|2024-07-02 19:40:00|2.24|0.44|2.31|0.51|2.36|0.56|2.24|0.44|0
1719949500000|2024-07-02 19:45:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1719949800000|2024-07-02 19:50:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1719950100000|2024-07-02 19:55:00|2.3|0.5|2.3|0.5|2.31|0.51|2.29|0.49|0
1719950400000|2024-07-02 20:00:00|2.29|0.49|2.31|0.51|2.31|0.51|2.29|0.49|0
1719950700000|2024-07-02 20:05:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719951000000|2024-07-02 20:10:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1719951300000|2024-07-02 20:15:00|2.4|0.4|2.4|0.4|2.41|0.41|2.4|0.4|0
1719951600000|2024-07-02 20:20:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1719951900000|2024-07-02 20:25:00|2.41|0.41|2.41|0.41|2.41|0.41|2.41|0.41|0
1719957600000|2024-07-02 22:00:00|2.4|0.4|2.41|0.41|2.41|0.41|2.4|0.4|0
1719958800000|2024-07-02 22:20:00|2.4|0.4|2.4|0.4|2.41|0.41|2.4|0.4|0
1719963000000|2024-07-02 23:30:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1719963900000|2024-07-02 23:45:00|2.41|0.41|2.41|0.41|2.41|0.41|2.4|0.4|0
1719964200000|2024-07-02 23:50:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1719965700000|2024-07-03 00:15:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1719966000000|2024-07-03 00:20:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1719966300000|2024-07-03 00:25:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1719966600000|2024-07-03 00:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1719971100000|2024-07-03 01:45:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719976800000|2024-07-03 03:20:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1719977100000|2024-07-03 03:25:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1719977400000|2024-07-03 03:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1719981600000|2024-07-03 04:40:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719982200000|2024-07-03 04:50:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719982500000|2024-07-03 04:55:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719982800000|2024-07-03 05:00:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719984000000|2024-07-03 05:20:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1719984300000|2024-07-03 05:25:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1719984900000|2024-07-03 05:35:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719985200000|2024-07-03 05:40:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1719986400000|2024-07-03 06:00:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1719991200000|2024-07-03 07:20:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1719991500000|2024-07-03 07:25:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1719991800000|2024-07-03 07:30:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1719992700000|2024-07-03 07:45:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1719993900000|2024-07-03 08:05:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1719994200000|2024-07-03 08:10:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1719994500000|2024-07-03 08:15:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1719996000000|2024-07-03 08:40:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1719996900000|2024-07-03 08:55:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1719997200000|2024-07-03 09:00:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1719997500000|2024-07-03 09:05:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1719997800000|2024-07-03 09:10:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1719998100000|2024-07-03 09:15:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1719998400000|2024-07-03 09:20:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1719999000000|2024-07-03 09:30:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720001100000|2024-07-03 10:05:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720001400000|2024-07-03 10:10:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720005300000|2024-07-03 11:15:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720005900000|2024-07-03 11:25:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720006200000|2024-07-03 11:30:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720006500000|2024-07-03 11:35:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1720006800000|2024-07-03 11:40:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1720007100000|2024-07-03 11:45:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720007400000|2024-07-03 11:50:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1720007700000|2024-07-03 11:55:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1720008000000|2024-07-03 12:00:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720008300000|2024-07-03 12:05:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1720009500000|2024-07-03 12:25:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720009800000|2024-07-03 12:30:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720010700000|2024-07-03 12:45:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1720011000000|2024-07-03 12:50:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1720012500000|2024-07-03 13:15:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1720012800000|2024-07-03 13:20:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720013400000|2024-07-03 13:30:00|2.28|0.48|2.28|0.48|2.3|0.5|2.28|0.48|0
1720013700000|2024-07-03 13:35:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720014000000|2024-07-03 13:40:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720014900000|2024-07-03 13:55:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1720015200000|2024-07-03 14:00:00|2.28|0.48|2.27|0.47|2.29|0.49|2.27|0.47|0
1720015500000|2024-07-03 14:05:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720015800000|2024-07-03 14:10:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720016400000|2024-07-03 14:20:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720016700000|2024-07-03 14:25:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1720017000000|2024-07-03 14:30:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1720017300000|2024-07-03 14:35:00|2.27|0.47|2.29|0.49|2.29|0.49|2.27|0.47|0
1720017600000|2024-07-03 14:40:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720017900000|2024-07-03 14:45:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1720018200000|2024-07-03 14:50:00|2.29|0.49|2.3|0.5|2.3|0.5|2.28|0.48|0
1720018500000|2024-07-03 14:55:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720018800000|2024-07-03 15:00:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1720019100000|2024-07-03 15:05:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1720019400000|2024-07-03 15:10:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720019700000|2024-07-03 15:15:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720020300000|2024-07-03 15:25:00|2.31|0.51|2.33|0.53|2.33|0.53|2.3|0.5|0
1720020600000|2024-07-03 15:30:00|2.32|0.52|2.33|0.53|2.33|0.53|2.32|0.52|0
1720020900000|2024-07-03 15:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1720021200000|2024-07-03 15:40:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1720021500000|2024-07-03 15:45:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1720022400000|2024-07-03 16:00:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1720022700000|2024-07-03 16:05:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1720023000000|2024-07-03 16:10:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1720023300000|2024-07-03 16:15:00|2.32|0.52|2.32|0.52|2.32|0.52|2.32|0.52|0
1720024200000|2024-07-03 16:30:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1720024500000|2024-07-03 16:35:00|2.33|0.53|2.28|0.48|2.33|0.53|2.28|0.48|0
1720024800000|2024-07-03 16:40:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1720025100000|2024-07-03 16:45:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720025400000|2024-07-03 16:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720025700000|2024-07-03 16:55:00|2.26|0.46|2.28|0.48|2.28|0.48|2.26|0.46|0
1720026000000|2024-07-03 17:00:00|2.27|0.47|2.29|0.49|2.31|0.51|2.27|0.47|0
1720026300000|2024-07-03 17:05:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720026600000|2024-07-03 17:10:00|2.3|0.5|2.3|0.5|2.3|0.5|2.29|0.49|0
1720026900000|2024-07-03 17:15:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1720131000000|2024-07-04 22:10:00|2.35|0.35|2.35|0.35|2.35|0.35|2.35|0.35|0
1720131900000|2024-07-04 22:25:00|2.36|0.36|2.35|0.35|2.36|0.36|2.35|0.35|0
1720138500000|2024-07-05 00:15:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1720139400000|2024-07-05 00:30:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1720139700000|2024-07-05 00:35:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1720149600000|2024-07-05 03:20:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1720150200000|2024-07-05 03:30:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1720150500000|2024-07-05 03:35:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1720150800000|2024-07-05 03:40:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1720151100000|2024-07-05 03:45:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1720151400000|2024-07-05 03:50:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1720152600000|2024-07-05 04:10:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1720158600000|2024-07-05 05:50:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1720158900000|2024-07-05 05:55:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1720159200000|2024-07-05 06:00:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1720159500000|2024-07-05 06:05:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1720159800000|2024-07-05 06:10:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1720161000000|2024-07-05 06:30:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720164000000|2024-07-05 07:20:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1720164300000|2024-07-05 07:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720164600000|2024-07-05 07:30:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720164900000|2024-07-05 07:35:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720165200000|2024-07-05 07:40:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720166400000|2024-07-05 08:00:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720167900000|2024-07-05 08:25:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720168200000|2024-07-05 08:30:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720168500000|2024-07-05 08:35:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720170000000|2024-07-05 09:00:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720170600000|2024-07-05 09:10:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720170900000|2024-07-05 09:15:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720171200000|2024-07-05 09:20:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720171500000|2024-07-05 09:25:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720171800000|2024-07-05 09:30:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720172400000|2024-07-05 09:40:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1720173000000|2024-07-05 09:50:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720173600000|2024-07-05 10:00:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720173900000|2024-07-05 10:05:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720174200000|2024-07-05 10:10:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720174500000|2024-07-05 10:15:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720174800000|2024-07-05 10:20:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1720175100000|2024-07-05 10:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720175400000|2024-07-05 10:30:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720176300000|2024-07-05 10:45:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1720176600000|2024-07-05 10:50:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720176900000|2024-07-05 10:55:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720177200000|2024-07-05 11:00:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720177500000|2024-07-05 11:05:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720177800000|2024-07-05 11:10:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720178100000|2024-07-05 11:15:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720178400000|2024-07-05 11:20:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720179000000|2024-07-05 11:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720179300000|2024-07-05 11:35:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1720179600000|2024-07-05 11:40:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720180200000|2024-07-05 11:50:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1720180800000|2024-07-05 12:00:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720181100000|2024-07-05 12:05:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720181400000|2024-07-05 12:10:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1720182000000|2024-07-05 12:20:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720182600000|2024-07-05 12:30:00|2.31|0.51|2.29|0.49|2.31|0.51|2.28|0.48|0
1720182900000|2024-07-05 12:35:00|2.3|0.5|2.3|0.5|2.3|0.5|2.29|0.49|0
1720183200000|2024-07-05 12:40:00|2.29|0.49|2.23|0.43|2.31|0.51|2.23|0.43|0
1720183500000|2024-07-05 12:45:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1720184400000|2024-07-05 13:00:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1720184700000|2024-07-05 13:05:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1720185000000|2024-07-05 13:10:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1720185300000|2024-07-05 13:15:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1720186200000|2024-07-05 13:30:00|2.22|0.42|2.29|0.49|2.3|0.5|2.22|0.42|0
1720186500000|2024-07-05 13:35:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720187100000|2024-07-05 13:45:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1720187400000|2024-07-05 13:50:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1720187700000|2024-07-05 13:55:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1720188000000|2024-07-05 14:00:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1720188300000|2024-07-05 14:05:00|2.29|0.49|2.3|0.5|2.31|0.51|2.28|0.48|0
1720188600000|2024-07-05 14:10:00|2.31|0.51|2.3|0.5|2.31|0.51|2.29|0.49|0
1720188900000|2024-07-05 14:15:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1720189200000|2024-07-05 14:20:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720189800000|2024-07-05 14:30:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720190100000|2024-07-05 14:35:00|2.3|0.5|2.28|0.48|2.3|0.5|2.28|0.48|0
1720190400000|2024-07-05 14:40:00|2.29|0.49|2.3|0.5|2.31|0.51|2.28|0.48|0
1720190700000|2024-07-05 14:45:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1720191000000|2024-07-05 14:50:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1720191600000|2024-07-05 15:00:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1720191900000|2024-07-05 15:05:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1720192200000|2024-07-05 15:10:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720192500000|2024-07-05 15:15:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720193400000|2024-07-05 15:30:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1720194300000|2024-07-05 15:45:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1720194600000|2024-07-05 15:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720195200000|2024-07-05 16:00:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1720195800000|2024-07-05 16:10:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1720196700000|2024-07-05 16:25:00|2.33|0.53|2.29|0.49|2.33|0.53|2.28|0.48|0
1720197900000|2024-07-05 16:45:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720199100000|2024-07-05 17:05:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720199400000|2024-07-05 17:10:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1720199700000|2024-07-05 17:15:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1720200600000|2024-07-05 17:30:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1720201200000|2024-07-05 17:40:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1720201500000|2024-07-05 17:45:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1720201800000|2024-07-05 17:50:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1720202100000|2024-07-05 17:55:00|2.27|0.47|2.27|0.47|2.27|0.47|2.26|0.46|0
1720202400000|2024-07-05 18:00:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720202700000|2024-07-05 18:05:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720204200000|2024-07-05 18:30:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1720205100000|2024-07-05 18:45:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1720205400000|2024-07-05 18:50:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1720205700000|2024-07-05 18:55:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1720206000000|2024-07-05 19:00:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1720206900000|2024-07-05 19:15:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1720207200000|2024-07-05 19:20:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1720207800000|2024-07-05 19:30:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1720208400000|2024-07-05 19:40:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1720209300000|2024-07-05 19:55:00|2.28|0.48|2.29|0.49|2.3|0.5|2.28|0.48|0
1720209600000|2024-07-05 20:00:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1720398600000|2024-07-08 00:30:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1720401600000|2024-07-08 01:20:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1720401900000|2024-07-08 01:25:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1720420800000|2024-07-08 06:40:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1720421100000|2024-07-08 06:45:00|2.27|0.47|2.27|0.47|2.27|0.47|2.26|0.46|0
1720421400000|2024-07-08 06:50:00|2.26|0.46|2.23|0.43|2.27|0.47|2.23|0.43|0
1720422300000|2024-07-08 07:05:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1720422600000|2024-07-08 07:10:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1720423500000|2024-07-08 07:25:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1720423800000|2024-07-08 07:30:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1720426200000|2024-07-08 08:10:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720427100000|2024-07-08 08:25:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1720427400000|2024-07-08 08:30:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1720429200000|2024-07-08 09:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1720429500000|2024-07-08 09:05:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1720429800000|2024-07-08 09:10:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1720430100000|2024-07-08 09:15:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1720430400000|2024-07-08 09:20:00|2.21|0.41|2.22|0.42|2.23|0.43|2.21|0.41|0
1720432200000|2024-07-08 09:50:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720433400000|2024-07-08 10:10:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720433700000|2024-07-08 10:15:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1720434000000|2024-07-08 10:20:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1720434300000|2024-07-08 10:25:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720434600000|2024-07-08 10:30:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720434900000|2024-07-08 10:35:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1720436700000|2024-07-08 11:05:00|2.21|0.41|2.21|0.41|2.21|0.41|2.21|0.41|0
1720439700000|2024-07-08 11:55:00|2.2|0.4|2.22|0.42|2.22|0.42|2.2|0.4|0
1720440000000|2024-07-08 12:00:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1720441500000|2024-07-08 12:25:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1720441800000|2024-07-08 12:30:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1720443900000|2024-07-08 13:05:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1720445400000|2024-07-08 13:30:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1720445700000|2024-07-08 13:35:00|2.15|0.35|2.15|0.35|2.15|0.35|2.14|0.34|0
1720446000000|2024-07-08 13:40:00|2.14|0.34|2.18|0.38|2.18|0.38|2.14|0.34|0
1720446300000|2024-07-08 13:45:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720446600000|2024-07-08 13:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720446900000|2024-07-08 13:55:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720448400000|2024-07-08 14:20:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1720448700000|2024-07-08 14:25:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1720449000000|2024-07-08 14:30:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1720449300000|2024-07-08 14:35:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720450500000|2024-07-08 14:55:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720450800000|2024-07-08 15:00:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1720452000000|2024-07-08 15:20:00|2.18|0.38|2.19|0.39|2.2|0.4|2.18|0.38|0
1720452600000|2024-07-08 15:30:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1720453500000|2024-07-08 15:45:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1720453800000|2024-07-08 15:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1720454700000|2024-07-08 16:05:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1720456200000|2024-07-08 16:30:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1720456500000|2024-07-08 16:35:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1720456800000|2024-07-08 16:40:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1720457100000|2024-07-08 16:45:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1720458000000|2024-07-08 17:00:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1720458300000|2024-07-08 17:05:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1720458600000|2024-07-08 17:10:00|2.2|0.4|2.2|0.4|2.2|0.4|2.2|0.4|0
1720458900000|2024-07-08 17:15:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1720459800000|2024-07-08 17:30:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1720460100000|2024-07-08 17:35:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720461000000|2024-07-08 17:50:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720461600000|2024-07-08 18:00:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720461900000|2024-07-08 18:05:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720462200000|2024-07-08 18:10:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1720462500000|2024-07-08 18:15:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1720463400000|2024-07-08 18:30:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1720463700000|2024-07-08 18:35:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1720464000000|2024-07-08 18:40:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1720464300000|2024-07-08 18:45:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1720464900000|2024-07-08 18:55:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1720465200000|2024-07-08 19:00:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1720467600000|2024-07-08 19:40:00|2.19|0.39|2.19|0.39|2.19|0.39|2.19|0.39|0
1720467900000|2024-07-08 19:45:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1720468200000|2024-07-08 19:50:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1720468500000|2024-07-08 19:55:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1720469100000|2024-07-08 20:05:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1720469400000|2024-07-08 20:10:00|2.19|0.39|2.19|0.39|2.19|0.39|2.19|0.39|0
1720469700000|2024-07-08 20:15:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1720470600000|2024-07-08 20:30:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1720477800000|2024-07-08 22:30:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720479600000|2024-07-08 23:00:00|2.27|0.27|2.27|0.27|2.27|0.27|2.27|0.27|0
1720481100000|2024-07-08 23:25:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1720481400000|2024-07-08 23:30:00|2.27|0.27|2.26|0.26|2.27|0.27|2.26|0.26|0
1720483200000|2024-07-09 00:00:00|2.25|0.25|2.26|0.26|2.26|0.26|2.25|0.25|0
1720484100000|2024-07-09 00:15:00|2.16|0.36|2.16|0.36|2.16|0.36|2.16|0.36|0
1720485300000|2024-07-09 00:35:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1720486200000|2024-07-09 00:50:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1720486500000|2024-07-09 00:55:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1720486800000|2024-07-09 01:00:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1720487100000|2024-07-09 01:05:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1720489500000|2024-07-09 01:45:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1720490100000|2024-07-09 01:55:00|2.19|0.39|2.19|0.39|2.19|0.39|2.19|0.39|0
1720492200000|2024-07-09 02:30:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1720492500000|2024-07-09 02:35:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1720493100000|2024-07-09 02:45:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1720498500000|2024-07-09 04:15:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1720498800000|2024-07-09 04:20:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1720499100000|2024-07-09 04:25:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1720499400000|2024-07-09 04:30:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1720500000000|2024-07-09 04:40:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1720502400000|2024-07-09 05:20:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1720502700000|2024-07-09 05:25:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1720504800000|2024-07-09 06:00:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1720505100000|2024-07-09 06:05:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720505400000|2024-07-09 06:10:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720505700000|2024-07-09 06:15:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1720506000000|2024-07-09 06:20:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1720506300000|2024-07-09 06:25:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1720506900000|2024-07-09 06:35:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1720507200000|2024-07-09 06:40:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1720507500000|2024-07-09 06:45:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1720507800000|2024-07-09 06:50:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1720508100000|2024-07-09 06:55:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1720508400000|2024-07-09 07:00:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1720508700000|2024-07-09 07:05:00|2.16|0.36|2.16|0.36|2.16|0.36|2.16|0.36|0
1720509000000|2024-07-09 07:10:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1720509300000|2024-07-09 07:15:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1720509600000|2024-07-09 07:20:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1720509900000|2024-07-09 07:25:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1720512300000|2024-07-09 08:05:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1720512900000|2024-07-09 08:15:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1720514400000|2024-07-09 08:40:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1720514700000|2024-07-09 08:45:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1720515300000|2024-07-09 08:55:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1720515600000|2024-07-09 09:00:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1720516800000|2024-07-09 09:20:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720517700000|2024-07-09 09:35:00|2.09|0.49|2.07|0.47|2.09|0.49|2.07|0.47|0
1720518900000|2024-07-09 09:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720519200000|2024-07-09 10:00:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1720519800000|2024-07-09 10:10:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720520100000|2024-07-09 10:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720520400000|2024-07-09 10:20:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720520700000|2024-07-09 10:25:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720521000000|2024-07-09 10:30:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1720521900000|2024-07-09 10:45:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720522200000|2024-07-09 10:50:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720522800000|2024-07-09 11:00:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720523400000|2024-07-09 11:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720523700000|2024-07-09 11:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720525200000|2024-07-09 11:40:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1720526400000|2024-07-09 12:00:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1720526700000|2024-07-09 12:05:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1720527000000|2024-07-09 12:10:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720527300000|2024-07-09 12:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720530000000|2024-07-09 13:00:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1720530600000|2024-07-09 13:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720531500000|2024-07-09 13:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720531800000|2024-07-09 13:30:00|2.08|0.48|2.05|0.45|2.08|0.48|2.05|0.45|0
1720532100000|2024-07-09 13:35:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720532400000|2024-07-09 13:40:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720533000000|2024-07-09 13:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720533300000|2024-07-09 13:55:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720533600000|2024-07-09 14:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720534200000|2024-07-09 14:10:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720534500000|2024-07-09 14:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720534800000|2024-07-09 14:20:00|2.05|0.45|2.06|0.46|2.06|0.46|2.04|0.44|0
1720535400000|2024-07-09 14:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720535700000|2024-07-09 14:35:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720536300000|2024-07-09 14:45:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720536600000|2024-07-09 14:50:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720537200000|2024-07-09 15:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720537500000|2024-07-09 15:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720537800000|2024-07-09 15:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720538100000|2024-07-09 15:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720538700000|2024-07-09 15:25:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720539000000|2024-07-09 15:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720539300000|2024-07-09 15:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720539900000|2024-07-09 15:45:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720540200000|2024-07-09 15:50:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720540500000|2024-07-09 15:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1720543500000|2024-07-09 16:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720543800000|2024-07-09 16:50:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720544100000|2024-07-09 16:55:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720544400000|2024-07-09 17:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1720545000000|2024-07-09 17:10:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720545300000|2024-07-09 17:15:00|2.06|0.46|2.05|0.45|2.07|0.47|2.05|0.45|0
1720545600000|2024-07-09 17:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720545900000|2024-07-09 17:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720546200000|2024-07-09 17:30:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720547100000|2024-07-09 17:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720548000000|2024-07-09 18:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720548300000|2024-07-09 18:05:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720548600000|2024-07-09 18:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720548900000|2024-07-09 18:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720549200000|2024-07-09 18:20:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720550100000|2024-07-09 18:35:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720550400000|2024-07-09 18:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720551000000|2024-07-09 18:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720553700000|2024-07-09 19:35:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720554000000|2024-07-09 19:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720554300000|2024-07-09 19:45:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720554600000|2024-07-09 19:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720554900000|2024-07-09 19:55:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720555200000|2024-07-09 20:00:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720556100000|2024-07-09 20:15:00|2.26|0.26|2.25|0.25|2.26|0.26|2.25|0.25|0
1720568100000|2024-07-09 23:35:00|2.24|0.24|2.24|0.24|2.24|0.24|2.24|0.24|0
1720568400000|2024-07-09 23:40:00|2.25|0.25|2.24|0.24|2.25|0.25|2.24|0.24|0
1720568700000|2024-07-09 23:45:00|2.25|0.25|2.25|0.25|2.25|0.25|2.24|0.24|0
1720569600000|2024-07-10 00:00:00|2.24|0.24|2.24|0.24|2.25|0.25|2.24|0.24|0
1720570500000|2024-07-10 00:15:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720572000000|2024-07-10 00:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720586100000|2024-07-10 04:35:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720586700000|2024-07-10 04:45:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720587000000|2024-07-10 04:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720587900000|2024-07-10 05:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720592700000|2024-07-10 06:25:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720593000000|2024-07-10 06:30:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720593300000|2024-07-10 06:35:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720593600000|2024-07-10 06:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720593900000|2024-07-10 06:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720594500000|2024-07-10 06:55:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720594800000|2024-07-10 07:00:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720595700000|2024-07-10 07:15:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720599900000|2024-07-10 08:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720600500000|2024-07-10 08:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720600800000|2024-07-10 08:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720601100000|2024-07-10 08:45:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720601400000|2024-07-10 08:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720608000000|2024-07-10 10:40:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720608300000|2024-07-10 10:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1720609500000|2024-07-10 11:05:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720609800000|2024-07-10 11:10:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720611000000|2024-07-10 11:30:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1720611900000|2024-07-10 11:45:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1720612200000|2024-07-10 11:50:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1720612500000|2024-07-10 11:55:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1720613100000|2024-07-10 12:05:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1720615500000|2024-07-10 12:45:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720616700000|2024-07-10 13:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720617000000|2024-07-10 13:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720618200000|2024-07-10 13:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720619100000|2024-07-10 13:45:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720619400000|2024-07-10 13:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720620300000|2024-07-10 14:05:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720620600000|2024-07-10 14:10:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720620900000|2024-07-10 14:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720621200000|2024-07-10 14:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1720621500000|2024-07-10 14:25:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1720621800000|2024-07-10 14:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1720622400000|2024-07-10 14:40:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720624500000|2024-07-10 15:15:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1720625100000|2024-07-10 15:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720627200000|2024-07-10 16:00:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720627500000|2024-07-10 16:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720627800000|2024-07-10 16:10:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720628400000|2024-07-10 16:20:00|2.06|0.46|2.04|0.44|2.06|0.46|2.04|0.44|0
1720629000000|2024-07-10 16:30:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720629300000|2024-07-10 16:35:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720629600000|2024-07-10 16:40:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1720630200000|2024-07-10 16:50:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720630500000|2024-07-10 16:55:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720630800000|2024-07-10 17:00:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720631100000|2024-07-10 17:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720631400000|2024-07-10 17:10:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720631700000|2024-07-10 17:15:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720632000000|2024-07-10 17:20:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720633200000|2024-07-10 17:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720636800000|2024-07-10 18:40:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720637100000|2024-07-10 18:45:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720637700000|2024-07-10 18:55:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720638000000|2024-07-10 19:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720638300000|2024-07-10 19:05:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720640100000|2024-07-10 19:35:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720640400000|2024-07-10 19:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1720640700000|2024-07-10 19:45:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1720641000000|2024-07-10 19:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720641300000|2024-07-10 19:55:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720641600000|2024-07-10 20:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720642500000|2024-07-10 20:15:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1720648800000|2024-07-10 22:00:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720650000000|2024-07-10 22:20:00|2.27|0.27|2.27|0.27|2.27|0.27|2.27|0.27|0
1720650900000|2024-07-10 22:35:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1720652100000|2024-07-10 22:55:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1720652400000|2024-07-10 23:00:00|2.28|0.28|2.27|0.27|2.28|0.28|2.27|0.27|0
1720652700000|2024-07-10 23:05:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1720653300000|2024-07-10 23:15:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720653600000|2024-07-10 23:20:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720654500000|2024-07-10 23:35:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1720654800000|2024-07-10 23:40:00|2.28|0.28|2.28|0.28|2.28|0.28|2.27|0.27|0
1720655100000|2024-07-10 23:45:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720655400000|2024-07-10 23:50:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1720655700000|2024-07-10 23:55:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1720656000000|2024-07-11 00:00:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1720656300000|2024-07-11 00:05:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1720656600000|2024-07-11 00:10:00|2.28|0.28|2.28|0.28|2.28|0.28|2.27|0.27|0
1720656900000|2024-07-11 00:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720657200000|2024-07-11 00:20:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720662300000|2024-07-11 01:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720665600000|2024-07-11 02:40:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1720666500000|2024-07-11 02:55:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720670100000|2024-07-11 03:55:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1720671000000|2024-07-11 04:10:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1720671300000|2024-07-11 04:15:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1720671600000|2024-07-11 04:20:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1720672200000|2024-07-11 04:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720673100000|2024-07-11 04:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720678800000|2024-07-11 06:20:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720682400000|2024-07-11 07:20:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720682700000|2024-07-11 07:25:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1720683000000|2024-07-11 07:30:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720686000000|2024-07-11 08:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1720689000000|2024-07-11 09:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720689300000|2024-07-11 09:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720689600000|2024-07-11 09:20:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720690200000|2024-07-11 09:30:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720690500000|2024-07-11 09:35:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720694100000|2024-07-11 10:35:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720694700000|2024-07-11 10:45:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720695000000|2024-07-11 10:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720695300000|2024-07-11 10:55:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720698600000|2024-07-11 11:50:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720698900000|2024-07-11 11:55:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720699200000|2024-07-11 12:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720699500000|2024-07-11 12:05:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720699800000|2024-07-11 12:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720700700000|2024-07-11 12:25:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720701000000|2024-07-11 12:30:00|2.04|0.44|2.08|0.48|2.08|0.48|2.04|0.44|0
1720701300000|2024-07-11 12:35:00|2.04|0.44|2.03|0.43|2.05|0.45|2.03|0.43|0
1720701600000|2024-07-11 12:40:00|2.04|0.44|2.06|0.46|2.06|0.46|2.03|0.43|0
1720701900000|2024-07-11 12:45:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1720702200000|2024-07-11 12:50:00|2.08|0.48|2.06|0.46|2.08|0.48|2.05|0.45|0
1720702500000|2024-07-11 12:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720702800000|2024-07-11 13:00:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720703100000|2024-07-11 13:05:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720703400000|2024-07-11 13:10:00|2.03|0.43|2.05|0.45|2.08|0.48|2.03|0.43|0
1720703700000|2024-07-11 13:15:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720704300000|2024-07-11 13:25:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720704600000|2024-07-11 13:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720704900000|2024-07-11 13:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720705200000|2024-07-11 13:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720705500000|2024-07-11 13:45:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720706100000|2024-07-11 13:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1720706400000|2024-07-11 14:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1720706700000|2024-07-11 14:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1720707000000|2024-07-11 14:10:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720707300000|2024-07-11 14:15:00|2.06|0.46|2.05|0.45|2.06|0.46|2.03|0.43|0
1720707600000|2024-07-11 14:20:00|2.04|0.44|2.06|0.46|2.06|0.46|2.04|0.44|0
1720707900000|2024-07-11 14:25:00|2.05|0.45|2.05|0.45|2.06|0.46|2.03|0.43|0
1720708200000|2024-07-11 14:30:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1720708500000|2024-07-11 14:35:00|2.04|0.44|2.07|0.47|2.07|0.47|2.04|0.44|0
1720708800000|2024-07-11 14:40:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1720709100000|2024-07-11 14:45:00|2.06|0.46|2.07|0.47|2.08|0.48|2.06|0.46|0
1720709400000|2024-07-11 14:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720709700000|2024-07-11 14:55:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1720710300000|2024-07-11 15:05:00|2.06|0.46|2.04|0.44|2.06|0.46|2.04|0.44|0
1720710600000|2024-07-11 15:10:00|2.05|0.45|2.05|0.45|2.06|0.46|2.04|0.44|0
1720710900000|2024-07-11 15:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720711200000|2024-07-11 15:20:00|2.07|0.47|2.08|0.48|2.08|0.48|2.06|0.46|0
1720711500000|2024-07-11 15:25:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1720711800000|2024-07-11 15:30:00|2.09|0.49|2.04|0.44|2.09|0.49|2.03|0.43|0
1720712100000|2024-07-11 15:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720712400000|2024-07-11 15:40:00|2.05|0.45|2.05|0.45|2.06|0.46|2.04|0.44|0
1720712700000|2024-07-11 15:45:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720713000000|2024-07-11 15:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720713600000|2024-07-11 16:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720713900000|2024-07-11 16:05:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720714200000|2024-07-11 16:10:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720714500000|2024-07-11 16:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.04|0.44|0
1720714800000|2024-07-11 16:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720715100000|2024-07-11 16:25:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1720715400000|2024-07-11 16:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720715700000|2024-07-11 16:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720716000000|2024-07-11 16:40:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1720716300000|2024-07-11 16:45:00|2.05|0.45|2.06|0.46|2.06|0.46|2.04|0.44|0
1720716600000|2024-07-11 16:50:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720716900000|2024-07-11 16:55:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720717200000|2024-07-11 17:00:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1720717500000|2024-07-11 17:05:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1720717800000|2024-07-11 17:10:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720718100000|2024-07-11 17:15:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720718400000|2024-07-11 17:20:00|2.04|0.44|2.05|0.45|2.06|0.46|2.04|0.44|0
1720718700000|2024-07-11 17:25:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720719000000|2024-07-11 17:30:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720719300000|2024-07-11 17:35:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720719600000|2024-07-11 17:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720719900000|2024-07-11 17:45:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720720200000|2024-07-11 17:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1720720500000|2024-07-11 17:55:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720720800000|2024-07-11 18:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720721100000|2024-07-11 18:05:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1720721700000|2024-07-11 18:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720722300000|2024-07-11 18:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720722600000|2024-07-11 18:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720722900000|2024-07-11 18:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720723200000|2024-07-11 18:40:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720723500000|2024-07-11 18:45:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720723800000|2024-07-11 18:50:00|2.04|0.44|2.11|0.51|2.11|0.51|2.04|0.44|0
1720724100000|2024-07-11 18:55:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1720724400000|2024-07-11 19:00:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1720725000000|2024-07-11 19:10:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1720725300000|2024-07-11 19:15:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1720725600000|2024-07-11 19:20:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1720725900000|2024-07-11 19:25:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1720726200000|2024-07-11 19:30:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1720726500000|2024-07-11 19:35:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1720726800000|2024-07-11 19:40:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1720727100000|2024-07-11 19:45:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1720727400000|2024-07-11 19:50:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1720727700000|2024-07-11 19:55:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1720728000000|2024-07-11 20:00:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1720728300000|2024-07-11 20:05:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1720728900000|2024-07-11 20:15:00|2.31|0.31|2.31|0.31|2.31|0.31|2.31|0.31|0
1720729800000|2024-07-11 20:30:00|2.3|0.3|2.31|0.31|2.31|0.31|2.3|0.3|0
1720735200000|2024-07-11 22:00:00|2.3|0.3|2.31|0.31|2.31|0.31|2.3|0.3|0
1720736400000|2024-07-11 22:20:00|2.32|0.32|2.32|0.32|2.32|0.32|2.32|0.32|0
1720736700000|2024-07-11 22:25:00|2.31|0.31|2.31|0.31|2.32|0.32|2.31|0.31|0
1720737000000|2024-07-11 22:30:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1720737300000|2024-07-11 22:35:00|2.31|0.31|2.3|0.3|2.31|0.31|2.3|0.3|0
1720737600000|2024-07-11 22:40:00|2.31|0.31|2.31|0.31|2.31|0.31|2.31|0.31|0
1720737900000|2024-07-11 22:45:00|2.3|0.3|2.31|0.31|2.31|0.31|2.3|0.3|0
1720738200000|2024-07-11 22:50:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1720742100000|2024-07-11 23:55:00|2.31|0.31|2.31|0.31|2.31|0.31|2.31|0.31|0
1720742400000|2024-07-12 00:00:00|2.3|0.3|2.3|0.3|2.31|0.31|2.3|0.3|0
1720743300000|2024-07-12 00:15:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1720744200000|2024-07-12 00:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1720757400000|2024-07-12 04:10:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720758000000|2024-07-12 04:20:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1720758300000|2024-07-12 04:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1720761300000|2024-07-12 05:15:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1720762200000|2024-07-12 05:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720762500000|2024-07-12 05:35:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1720762800000|2024-07-12 05:40:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1720769400000|2024-07-12 07:30:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1720769700000|2024-07-12 07:35:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1720770000000|2024-07-12 07:40:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1720770600000|2024-07-12 07:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720771200000|2024-07-12 08:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720771500000|2024-07-12 08:05:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720771800000|2024-07-12 08:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720772100000|2024-07-12 08:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720775100000|2024-07-12 09:05:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720775400000|2024-07-12 09:10:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720778400000|2024-07-12 10:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720778700000|2024-07-12 10:05:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1720779000000|2024-07-12 10:10:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1720779600000|2024-07-12 10:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1720779900000|2024-07-12 10:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720780200000|2024-07-12 10:30:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720781100000|2024-07-12 10:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720781400000|2024-07-12 10:50:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1720781700000|2024-07-12 10:55:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720782000000|2024-07-12 11:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1720782900000|2024-07-12 11:15:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1720783500000|2024-07-12 11:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720784700000|2024-07-12 11:45:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720785000000|2024-07-12 11:50:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720785600000|2024-07-12 12:00:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720786500000|2024-07-12 12:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720786800000|2024-07-12 12:20:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1720787400000|2024-07-12 12:30:00|2.11|0.51|2.08|0.48|2.11|0.51|2.07|0.47|0
1720787700000|2024-07-12 12:35:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1720788000000|2024-07-12 12:40:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1720788300000|2024-07-12 12:45:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1720788900000|2024-07-12 12:55:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720789200000|2024-07-12 13:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720789800000|2024-07-12 13:10:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1720790100000|2024-07-12 13:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1720790400000|2024-07-12 13:20:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720790700000|2024-07-12 13:25:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720791000000|2024-07-12 13:30:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1720791300000|2024-07-12 13:35:00|2.06|0.46|2.04|0.44|2.06|0.46|2.04|0.44|0
1720791600000|2024-07-12 13:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1720791900000|2024-07-12 13:45:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1720792200000|2024-07-12 13:50:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1720792500000|2024-07-12 13:55:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1720792800000|2024-07-12 14:00:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1720793100000|2024-07-12 14:05:00|2.03|0.43|2.05|0.45|2.07|0.47|2.02|0.42|0
1720793400000|2024-07-12 14:10:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1720793700000|2024-07-12 14:15:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1720794000000|2024-07-12 14:20:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720794300000|2024-07-12 14:25:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1720794600000|2024-07-12 14:30:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1720794900000|2024-07-12 14:35:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720795200000|2024-07-12 14:40:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1720795500000|2024-07-12 14:45:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1720795800000|2024-07-12 14:50:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720796100000|2024-07-12 14:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720796400000|2024-07-12 15:00:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1720796700000|2024-07-12 15:05:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720797000000|2024-07-12 15:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720797300000|2024-07-12 15:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1720797900000|2024-07-12 15:25:00|2.05|0.45|2.09|0.49|2.09|0.49|2.05|0.45|0
1720798500000|2024-07-12 15:35:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1720799700000|2024-07-12 15:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1720800000000|2024-07-12 16:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1720800300000|2024-07-12 16:05:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1720800600000|2024-07-12 16:10:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1720800900000|2024-07-12 16:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1720801200000|2024-07-12 16:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.93|0.33|0
1720802100000|2024-07-12 16:35:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1720802400000|2024-07-12 16:40:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1720802700000|2024-07-12 16:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1720803000000|2024-07-12 16:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1720803300000|2024-07-12 16:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1720804200000|2024-07-12 17:10:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1720804500000|2024-07-12 17:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1720805100000|2024-07-12 17:25:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1720805400000|2024-07-12 17:30:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1720806000000|2024-07-12 17:40:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1720806300000|2024-07-12 17:45:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1720806600000|2024-07-12 17:50:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1720806900000|2024-07-12 17:55:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1720807200000|2024-07-12 18:00:00|1.99|0.39|1.95|0.35|1.99|0.39|1.95|0.35|0
1720808400000|2024-07-12 18:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1720808700000|2024-07-12 18:25:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1720809000000|2024-07-12 18:30:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1720809300000|2024-07-12 18:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1720810200000|2024-07-12 18:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1720810500000|2024-07-12 18:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1720811400000|2024-07-12 19:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1720811700000|2024-07-12 19:15:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1720812000000|2024-07-12 19:20:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1720812300000|2024-07-12 19:25:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1720812600000|2024-07-12 19:30:00|1.96|0.36|1.96|0.36|1.98|0.38|1.96|0.36|0
1720812900000|2024-07-12 19:35:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1720813200000|2024-07-12 19:40:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1720813500000|2024-07-12 19:45:00|1.99|0.39|1.93|0.33|2.01|0.41|1.91|0.31|0
1720813800000|2024-07-12 19:50:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1720814100000|2024-07-12 19:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1721002800000|2024-07-15 00:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1721003700000|2024-07-15 00:35:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1721004300000|2024-07-15 00:45:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1721005200000|2024-07-15 01:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1721005500000|2024-07-15 01:05:00|1.95|0.35|2.05|0.45|2.05|0.45|1.92|0.32|0
1721006700000|2024-07-15 01:25:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1721007300000|2024-07-15 01:35:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1721007600000|2024-07-15 01:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1721007900000|2024-07-15 01:45:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1721008200000|2024-07-15 01:50:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1721008500000|2024-07-15 01:55:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1721008800000|2024-07-15 02:00:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1721009400000|2024-07-15 02:10:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1721010300000|2024-07-15 02:25:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1721010600000|2024-07-15 02:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1721011200000|2024-07-15 02:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1721011500000|2024-07-15 02:45:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1721011800000|2024-07-15 02:50:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1721020200000|2024-07-15 05:10:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1721020500000|2024-07-15 05:15:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1721020800000|2024-07-15 05:20:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1721026500000|2024-07-15 06:55:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721026800000|2024-07-15 07:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1721027100000|2024-07-15 07:05:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1721027400000|2024-07-15 07:10:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1721027700000|2024-07-15 07:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721030400000|2024-07-15 08:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721030700000|2024-07-15 08:05:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1721031600000|2024-07-15 08:20:00|2.06|0.46|2.04|0.44|2.06|0.46|2.03|0.43|0
1721031900000|2024-07-15 08:25:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1721032200000|2024-07-15 08:30:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1721041500000|2024-07-15 11:05:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1721041800000|2024-07-15 11:10:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1721042100000|2024-07-15 11:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721042700000|2024-07-15 11:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1721043000000|2024-07-15 11:30:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1721043600000|2024-07-15 11:40:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1721044800000|2024-07-15 12:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1721045100000|2024-07-15 12:05:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721046900000|2024-07-15 12:35:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1721047200000|2024-07-15 12:40:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721047500000|2024-07-15 12:45:00|2.03|0.43|2.02|0.42|2.03|0.43|2.01|0.41|0
1721048400000|2024-07-15 13:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721048700000|2024-07-15 13:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1721049000000|2024-07-15 13:10:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1721049600000|2024-07-15 13:20:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721050200000|2024-07-15 13:30:00|2.03|0.43|2.12|0.52|2.12|0.52|2.02|0.42|0
1721050500000|2024-07-15 13:35:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1721050800000|2024-07-15 13:40:00|2.12|0.52|2.13|0.53|2.13|0.53|2.11|0.51|0
1721051100000|2024-07-15 13:45:00|2.12|0.52|2.12|0.52|2.14|0.54|2.12|0.52|0
1721051400000|2024-07-15 13:50:00|2.13|0.53|1.99|0.39|2.13|0.53|1.98|0.38|0
1721052000000|2024-07-15 14:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1721052300000|2024-07-15 14:05:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721052600000|2024-07-15 14:10:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721052900000|2024-07-15 14:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721053200000|2024-07-15 14:20:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1721053500000|2024-07-15 14:25:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1721053800000|2024-07-15 14:30:00|2.01|0.41|1.98|0.38|2.02|0.42|1.96|0.36|0
1721054400000|2024-07-15 14:40:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721054700000|2024-07-15 14:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721055000000|2024-07-15 14:50:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1721055300000|2024-07-15 14:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1721055600000|2024-07-15 15:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1721055900000|2024-07-15 15:05:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1721056200000|2024-07-15 15:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1721056500000|2024-07-15 15:15:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1721057100000|2024-07-15 15:25:00|2.01|0.41|1.99|0.39|2.02|0.42|1.98|0.38|0
1721057400000|2024-07-15 15:30:00|2|0.4|1.96|0.36|2|0.4|1.95|0.35|0
1721057700000|2024-07-15 15:35:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1721058000000|2024-07-15 15:40:00|1.94|0.34|1.97|0.37|1.97|0.37|1.94|0.34|0
1721058300000|2024-07-15 15:45:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1721058600000|2024-07-15 15:50:00|1.95|0.35|1.97|0.37|1.97|0.37|1.95|0.35|0
1721058900000|2024-07-15 15:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1721059200000|2024-07-15 16:00:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1721059500000|2024-07-15 16:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1721059800000|2024-07-15 16:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1721060100000|2024-07-15 16:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1721060400000|2024-07-15 16:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1721060700000|2024-07-15 16:25:00|1.95|0.35|1.98|0.38|1.98|0.38|1.95|0.35|0
1721061000000|2024-07-15 16:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721061300000|2024-07-15 16:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721061600000|2024-07-15 16:40:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1721062500000|2024-07-15 16:55:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1721062800000|2024-07-15 17:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721063100000|2024-07-15 17:05:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721063400000|2024-07-15 17:10:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1721063700000|2024-07-15 17:15:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721064000000|2024-07-15 17:20:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721064300000|2024-07-15 17:25:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1721064600000|2024-07-15 17:30:00|2.02|0.42|2.03|0.43|2.03|0.43|2.01|0.41|0
1721064900000|2024-07-15 17:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721065500000|2024-07-15 17:45:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1721065800000|2024-07-15 17:50:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1721066100000|2024-07-15 17:55:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1721066400000|2024-07-15 18:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1721066700000|2024-07-15 18:05:00|1.97|0.37|2.01|0.41|2.01|0.41|1.97|0.37|0
1721067000000|2024-07-15 18:10:00|2|0.4|2.01|0.41|2.02|0.42|2|0.4|0
1721067300000|2024-07-15 18:15:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1721067600000|2024-07-15 18:20:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1721067900000|2024-07-15 18:25:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1721068200000|2024-07-15 18:30:00|1.99|0.39|1.98|0.38|2|0.4|1.98|0.38|0
1721068500000|2024-07-15 18:35:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1721068800000|2024-07-15 18:40:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1721069100000|2024-07-15 18:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1721069400000|2024-07-15 18:50:00|2|0.4|2.01|0.41|2.02|0.42|1.99|0.39|0
1721069700000|2024-07-15 18:55:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721070000000|2024-07-15 19:00:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721070300000|2024-07-15 19:05:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721070600000|2024-07-15 19:10:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721070900000|2024-07-15 19:15:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721071200000|2024-07-15 19:20:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721071500000|2024-07-15 19:25:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1721071800000|2024-07-15 19:30:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721072100000|2024-07-15 19:35:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1721072400000|2024-07-15 19:40:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1721072700000|2024-07-15 19:45:00|2.04|0.44|2|0.4|2.04|0.44|1.98|0.38|0
1721073000000|2024-07-15 19:50:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1721073300000|2024-07-15 19:55:00|1.98|0.38|2.01|0.41|2.02|0.42|1.98|0.38|0
1721073900000|2024-07-15 20:05:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1721074500000|2024-07-15 20:15:00|2.21|0.21|2.21|0.21|2.21|0.21|2.21|0.21|0
1721075400000|2024-07-15 20:30:00|2.2|0.2|2.2|0.2|2.2|0.2|2.2|0.2|0
1721075700000|2024-07-15 20:35:00|2.21|0.21|2.21|0.21|2.21|0.21|2.2|0.2|0
1721076000000|2024-07-15 20:40:00|2.2|0.2|2.21|0.21|2.21|0.21|2.2|0.2|0
1721076600000|2024-07-15 20:50:00|2.2|0.2|2.2|0.2|2.21|0.21|2.2|0.2|0
1721081100000|2024-07-15 22:05:00|2.19|0.19|2.2|0.2|2.2|0.2|2.19|0.19|0
1721081400000|2024-07-15 22:10:00|2.19|0.19|2.19|0.19|2.2|0.2|2.19|0.19|0
1721082600000|2024-07-15 22:30:00|2.2|0.2|2.19|0.19|2.2|0.2|2.19|0.19|0
1721083200000|2024-07-15 22:40:00|2.2|0.2|2.19|0.19|2.2|0.2|2.19|0.19|0
1721088900000|2024-07-16 00:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1721090100000|2024-07-16 00:35:00|2.02|0.42|2.01|0.41|2.15|0.55|2.01|0.41|0
1721096700000|2024-07-16 02:25:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721097000000|2024-07-16 02:30:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721097300000|2024-07-16 02:35:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721097600000|2024-07-16 02:40:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721099100000|2024-07-16 03:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721099400000|2024-07-16 03:10:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721109900000|2024-07-16 06:05:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721110200000|2024-07-16 06:10:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1721110500000|2024-07-16 06:15:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721110800000|2024-07-16 06:20:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721111100000|2024-07-16 06:25:00|2.01|0.41|2|0.4|2.04|0.44|2|0.4|0
1721112000000|2024-07-16 06:40:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721112300000|2024-07-16 06:45:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721112600000|2024-07-16 06:50:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721112900000|2024-07-16 06:55:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721113200000|2024-07-16 07:00:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721113800000|2024-07-16 07:10:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1721114100000|2024-07-16 07:15:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721116500000|2024-07-16 07:55:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1721116800000|2024-07-16 08:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1721118000000|2024-07-16 08:20:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1721119800000|2024-07-16 08:50:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1721120100000|2024-07-16 08:55:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721120400000|2024-07-16 09:00:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1721120700000|2024-07-16 09:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1721121000000|2024-07-16 09:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1721121300000|2024-07-16 09:15:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1721121600000|2024-07-16 09:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1721124000000|2024-07-16 10:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1721124300000|2024-07-16 10:05:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721126400000|2024-07-16 10:40:00|2.09|0.49|2.12|0.52|2.12|0.52|2.09|0.49|0
1721127600000|2024-07-16 11:00:00|2.14|0.54|2.12|0.52|2.14|0.54|2.07|0.47|0
1721131200000|2024-07-16 12:00:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1721131500000|2024-07-16 12:05:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1721131800000|2024-07-16 12:10:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1721132100000|2024-07-16 12:15:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1721132400000|2024-07-16 12:20:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1721132700000|2024-07-16 12:25:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1721133000000|2024-07-16 12:30:00|2.13|0.53|2.12|0.52|2.13|0.53|2.11|0.51|0
1721133300000|2024-07-16 12:35:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721133600000|2024-07-16 12:40:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1721133900000|2024-07-16 12:45:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721135100000|2024-07-16 13:05:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1721136600000|2024-07-16 13:30:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1721136900000|2024-07-16 13:35:00|2.12|0.52|2.1|0.5|2.12|0.52|2.1|0.5|0
1721137200000|2024-07-16 13:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.1|0.5|0
1721137500000|2024-07-16 13:45:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1721137800000|2024-07-16 13:50:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1721138100000|2024-07-16 13:55:00|2.1|0.5|2.11|0.51|2.12|0.52|2.1|0.5|0
1721138400000|2024-07-16 14:00:00|2.12|0.52|2.12|0.52|2.13|0.53|2.11|0.51|0
1721138700000|2024-07-16 14:05:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721139000000|2024-07-16 14:10:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1721139300000|2024-07-16 14:15:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1721139600000|2024-07-16 14:20:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1721139900000|2024-07-16 14:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1721140200000|2024-07-16 14:30:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721140500000|2024-07-16 14:35:00|2.11|0.51|2.09|0.49|2.11|0.51|2.09|0.49|0
1721140800000|2024-07-16 14:40:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1721141100000|2024-07-16 14:45:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1721141400000|2024-07-16 14:50:00|2.08|0.48|2.11|0.51|2.12|0.52|2.08|0.48|0
1721142000000|2024-07-16 15:00:00|2.12|0.52|2.1|0.5|2.12|0.52|2.1|0.5|0
1721142300000|2024-07-16 15:05:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1721142600000|2024-07-16 15:10:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721143200000|2024-07-16 15:20:00|2.14|0.54|2.12|0.52|2.14|0.54|2.11|0.51|0
1721143500000|2024-07-16 15:25:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1721143800000|2024-07-16 15:30:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1721144100000|2024-07-16 15:35:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1721145000000|2024-07-16 15:50:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721145300000|2024-07-16 15:55:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721145900000|2024-07-16 16:05:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721146200000|2024-07-16 16:10:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1721146500000|2024-07-16 16:15:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1721146800000|2024-07-16 16:20:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1721147700000|2024-07-16 16:35:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1721148000000|2024-07-16 16:40:00|2.14|0.54|2.15|0.55|2.15|0.55|2.1|0.5|0
1721148300000|2024-07-16 16:45:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1721148900000|2024-07-16 16:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1721149200000|2024-07-16 17:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721149500000|2024-07-16 17:05:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1721149800000|2024-07-16 17:10:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721150100000|2024-07-16 17:15:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1721150400000|2024-07-16 17:20:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1721150700000|2024-07-16 17:25:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1721151000000|2024-07-16 17:30:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1721151300000|2024-07-16 17:35:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1721151600000|2024-07-16 17:40:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1721151900000|2024-07-16 17:45:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1721153100000|2024-07-16 18:05:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721153400000|2024-07-16 18:10:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1721153700000|2024-07-16 18:15:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1721154000000|2024-07-16 18:20:00|2.14|0.54|2.12|0.52|2.14|0.54|2.12|0.52|0
1721154900000|2024-07-16 18:35:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1721155200000|2024-07-16 18:40:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1721155500000|2024-07-16 18:45:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721155800000|2024-07-16 18:50:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721156100000|2024-07-16 18:55:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721156700000|2024-07-16 19:05:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721157000000|2024-07-16 19:10:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721157300000|2024-07-16 19:15:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1721157600000|2024-07-16 19:20:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1721157900000|2024-07-16 19:25:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721158200000|2024-07-16 19:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1721158500000|2024-07-16 19:35:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1721159100000|2024-07-16 19:45:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1721159400000|2024-07-16 19:50:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1721159700000|2024-07-16 19:55:00|2.08|0.48|2.09|0.49|2.1|0.5|2.08|0.48|0
1721160000000|2024-07-16 20:00:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1721160300000|2024-07-16 20:05:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1721160600000|2024-07-16 20:10:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1721160900000|2024-07-16 20:15:00|2.3|0.3|2.29|0.29|2.3|0.3|2.29|0.29|0
1721161200000|2024-07-16 20:20:00|2.3|0.3|2.3|0.3|2.3|0.3|2.29|0.29|0
1721161500000|2024-07-16 20:25:00|2.29|0.29|2.29|0.29|2.29|0.29|2.29|0.29|0
1721163600000|2024-07-16 21:00:00|2.3|0.3|2.29|0.29|2.3|0.3|2.29|0.29|0
1721171700000|2024-07-16 23:15:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1721172300000|2024-07-16 23:25:00|2.29|0.29|2.29|0.29|2.29|0.29|2.29|0.29|0
1721172600000|2024-07-16 23:30:00|2.3|0.3|2.29|0.29|2.3|0.3|2.29|0.29|0
1721174400000|2024-07-17 00:00:00|2.3|0.3|2.3|0.3|2.3|0.3|2.29|0.29|0
1721174700000|2024-07-17 00:05:00|2.29|0.29|2.3|0.3|2.3|0.3|2.29|0.29|0
1721175300000|2024-07-17 00:15:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1721175900000|2024-07-17 00:25:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1721178000000|2024-07-17 01:00:00|2.1|0.5|2.15|0.55|2.15|0.55|2.09|0.49|0
1721178300000|2024-07-17 01:05:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1721178600000|2024-07-17 01:10:00|2.17|0.57|1.97|0.37|2.17|0.57|1.97|0.37|0
1721183400000|2024-07-17 02:30:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1721183700000|2024-07-17 02:35:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1721184900000|2024-07-17 02:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1721185200000|2024-07-17 03:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1721186700000|2024-07-17 03:25:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1721187300000|2024-07-17 03:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1721196000000|2024-07-17 06:00:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1721196300000|2024-07-17 06:05:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721196900000|2024-07-17 06:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1721197200000|2024-07-17 06:20:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1721197500000|2024-07-17 06:25:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1721197800000|2024-07-17 06:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1721199600000|2024-07-17 07:00:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1721200200000|2024-07-17 07:10:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721200500000|2024-07-17 07:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721201100000|2024-07-17 07:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721201400000|2024-07-17 07:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1721201700000|2024-07-17 07:35:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1721202600000|2024-07-17 07:50:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1721203500000|2024-07-17 08:05:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1721203800000|2024-07-17 08:10:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1721204100000|2024-07-17 08:15:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1721204400000|2024-07-17 08:20:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1721204700000|2024-07-17 08:25:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1721206200000|2024-07-17 08:50:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1721206500000|2024-07-17 08:55:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721207100000|2024-07-17 09:05:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721208600000|2024-07-17 09:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721212800000|2024-07-17 10:40:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1721213400000|2024-07-17 10:50:00|1.99|0.39|1.97|0.37|1.99|0.39|1.97|0.37|0
1721213700000|2024-07-17 10:55:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1721214000000|2024-07-17 11:00:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1721214300000|2024-07-17 11:05:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721214600000|2024-07-17 11:10:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1721214900000|2024-07-17 11:15:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1721215200000|2024-07-17 11:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1721215500000|2024-07-17 11:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1721215800000|2024-07-17 11:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1721216100000|2024-07-17 11:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1721216400000|2024-07-17 11:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1721216700000|2024-07-17 11:45:00|1.99|0.39|2.09|0.49|2.09|0.49|1.99|0.39|0
1721217000000|2024-07-17 11:50:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1721217900000|2024-07-17 12:05:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1721218200000|2024-07-17 12:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1721219700000|2024-07-17 12:35:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1721220300000|2024-07-17 12:45:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1721220600000|2024-07-17 12:50:00|2.07|0.47|2.09|0.49|2.09|0.49|2.07|0.47|0
1721220900000|2024-07-17 12:55:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1721221200000|2024-07-17 13:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1721222100000|2024-07-17 13:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1721222400000|2024-07-17 13:20:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1721222700000|2024-07-17 13:25:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1721223000000|2024-07-17 13:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1721223300000|2024-07-17 13:35:00|2.05|0.45|2.09|0.49|2.09|0.49|2.05|0.45|0
1721223600000|2024-07-17 13:40:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1721223900000|2024-07-17 13:45:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1721224200000|2024-07-17 13:50:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1721224500000|2024-07-17 13:55:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1721224800000|2024-07-17 14:00:00|2.06|0.46|2.08|0.48|2.08|0.48|2.06|0.46|0
1721225100000|2024-07-17 14:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.04|0.44|0
1721225400000|2024-07-17 14:10:00|2.08|0.48|2.07|0.47|2.09|0.49|2.07|0.47|0
1721225700000|2024-07-17 14:15:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1721226000000|2024-07-17 14:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1721226300000|2024-07-17 14:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1721226600000|2024-07-17 14:30:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1721226900000|2024-07-17 14:35:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1721227200000|2024-07-17 14:40:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1721227500000|2024-07-17 14:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1721228100000|2024-07-17 14:55:00|2.15|0.55|2.11|0.51|2.15|0.55|2.1|0.5|0
1721228400000|2024-07-17 15:00:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1721228700000|2024-07-17 15:05:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1721229000000|2024-07-17 15:10:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1721229300000|2024-07-17 15:15:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1721229600000|2024-07-17 15:20:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1721229900000|2024-07-17 15:25:00|2.12|0.52|2.1|0.5|2.12|0.52|2.09|0.49|0
1721230200000|2024-07-17 15:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1721230800000|2024-07-17 15:40:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1721231100000|2024-07-17 15:45:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1721231400000|2024-07-17 15:50:00|2.1|0.5|2.13|0.53|2.13|0.53|2.1|0.5|0
1721231700000|2024-07-17 15:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1721232000000|2024-07-17 16:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1721232600000|2024-07-17 16:10:00|2.14|0.54|2.15|0.55|2.15|0.55|2.13|0.53|0
1721232900000|2024-07-17 16:15:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1721233200000|2024-07-17 16:20:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1721233500000|2024-07-17 16:25:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1721233800000|2024-07-17 16:30:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1721234400000|2024-07-17 16:40:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721235000000|2024-07-17 16:50:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1721235300000|2024-07-17 16:55:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1721235600000|2024-07-17 17:00:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721235900000|2024-07-17 17:05:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1721236200000|2024-07-17 17:10:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1721236500000|2024-07-17 17:15:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721237100000|2024-07-17 17:25:00|2.15|0.55|2.17|0.57|2.17|0.57|2.15|0.55|0
1721237400000|2024-07-17 17:30:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1721237700000|2024-07-17 17:35:00|2.15|0.55|2.17|0.57|2.19|0.59|2.15|0.55|0
1721238600000|2024-07-17 17:50:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1721239200000|2024-07-17 18:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1721239500000|2024-07-17 18:05:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1721239800000|2024-07-17 18:10:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1721240100000|2024-07-17 18:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1721240400000|2024-07-17 18:20:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1721240700000|2024-07-17 18:25:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1721241000000|2024-07-17 18:30:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1721241300000|2024-07-17 18:35:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1721241600000|2024-07-17 18:40:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1721241900000|2024-07-17 18:45:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1721242200000|2024-07-17 18:50:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1721242500000|2024-07-17 18:55:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1721242800000|2024-07-17 19:00:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1721243100000|2024-07-17 19:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1721243400000|2024-07-17 19:10:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1721243700000|2024-07-17 19:15:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1721244000000|2024-07-17 19:20:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1721244600000|2024-07-17 19:30:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1721244900000|2024-07-17 19:35:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1721245200000|2024-07-17 19:40:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1721245500000|2024-07-17 19:45:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1721245800000|2024-07-17 19:50:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1721246100000|2024-07-17 19:55:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1721246400000|2024-07-17 20:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1721246700000|2024-07-17 20:05:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1721247000000|2024-07-17 20:10:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1721247300000|2024-07-17 20:15:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1721248500000|2024-07-17 20:35:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1721249100000|2024-07-17 20:45:00|2.39|0.39|2.39|0.39|2.4|0.4|2.39|0.39|0
1721249400000|2024-07-17 20:50:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1721249700000|2024-07-17 20:55:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1721253600000|2024-07-17 22:00:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1721256900000|2024-07-17 22:55:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1721257200000|2024-07-17 23:00:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1721257500000|2024-07-17 23:05:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1721257800000|2024-07-17 23:10:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1721258100000|2024-07-17 23:15:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1721258400000|2024-07-17 23:20:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1721258700000|2024-07-17 23:25:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1721261700000|2024-07-18 00:15:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1721262300000|2024-07-18 00:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1721262600000|2024-07-18 00:30:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1721262900000|2024-07-18 00:35:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721263500000|2024-07-18 00:45:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721263800000|2024-07-18 00:50:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1721264700000|2024-07-18 01:05:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1721265000000|2024-07-18 01:10:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1721265300000|2024-07-18 01:15:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1721273400000|2024-07-18 03:30:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1721274300000|2024-07-18 03:45:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1721276100000|2024-07-18 04:15:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721276700000|2024-07-18 04:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1721277300000|2024-07-18 04:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1721277600000|2024-07-18 04:40:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721278200000|2024-07-18 04:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1721282400000|2024-07-18 06:00:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1721283000000|2024-07-18 06:10:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1721283300000|2024-07-18 06:15:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1721283600000|2024-07-18 06:20:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721283900000|2024-07-18 06:25:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721284500000|2024-07-18 06:35:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1721286000000|2024-07-18 07:00:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1721286900000|2024-07-18 07:15:00|2.17|0.57|2.19|0.59|2.19|0.59|2.16|0.56|0
1721287200000|2024-07-18 07:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1721287500000|2024-07-18 07:25:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1721287800000|2024-07-18 07:30:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1721288100000|2024-07-18 07:35:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1721288400000|2024-07-18 07:40:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1721288700000|2024-07-18 07:45:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1721289000000|2024-07-18 07:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721289900000|2024-07-18 08:05:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1721290200000|2024-07-18 08:10:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1721290500000|2024-07-18 08:15:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1721291400000|2024-07-18 08:30:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1721292900000|2024-07-18 08:55:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1721293200000|2024-07-18 09:00:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721293800000|2024-07-18 09:10:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1721294100000|2024-07-18 09:15:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721294400000|2024-07-18 09:20:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721294700000|2024-07-18 09:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1721295000000|2024-07-18 09:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721295600000|2024-07-18 09:40:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1721295900000|2024-07-18 09:45:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1721296200000|2024-07-18 09:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1721296500000|2024-07-18 09:55:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1721296800000|2024-07-18 10:00:00|2.16|0.56|2.2|0.6|2.2|0.6|2.16|0.56|0
1721297400000|2024-07-18 10:10:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1721298900000|2024-07-18 10:35:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1721302500000|2024-07-18 11:35:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1721302800000|2024-07-18 11:40:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1721303100000|2024-07-18 11:45:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1721304000000|2024-07-18 12:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1721304300000|2024-07-18 12:05:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1721304600000|2024-07-18 12:10:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1721304900000|2024-07-18 12:15:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1721305200000|2024-07-18 12:20:00|2.2|0.6|2.17|0.57|2.2|0.6|2.17|0.57|0
1721306400000|2024-07-18 12:40:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1721306700000|2024-07-18 12:45:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721307000000|2024-07-18 12:50:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721307900000|2024-07-18 13:05:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1721308500000|2024-07-18 13:15:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721308800000|2024-07-18 13:20:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721309400000|2024-07-18 13:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1721309700000|2024-07-18 13:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1721310000000|2024-07-18 13:40:00|2.16|0.56|2.16|0.56|2.17|0.57|2.15|0.55|0
1721310300000|2024-07-18 13:45:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1721310600000|2024-07-18 13:50:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1721310900000|2024-07-18 13:55:00|2.16|0.56|2.15|0.55|2.17|0.57|2.15|0.55|0
1721311200000|2024-07-18 14:00:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1721311500000|2024-07-18 14:05:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1721311800000|2024-07-18 14:10:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1721312100000|2024-07-18 14:15:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1721312400000|2024-07-18 14:20:00|2.15|0.55|2.14|0.54|2.16|0.56|2.14|0.54|0
1721312700000|2024-07-18 14:25:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1721313000000|2024-07-18 14:30:00|2.16|0.56|2.18|0.58|2.18|0.58|2.12|0.52|0
1721313300000|2024-07-18 14:35:00|2.19|0.59|2.19|0.59|2.2|0.6|2.18|0.58|0
1721313600000|2024-07-18 14:40:00|2.2|0.6|2.19|0.59|2.21|0.61|2.15|0.55|0
1721313900000|2024-07-18 14:45:00|2.18|0.58|2.17|0.57|2.19|0.59|2.17|0.57|0
1721314200000|2024-07-18 14:50:00|2.18|0.58|2.2|0.6|2.24|0.64|2.15|0.55|0
1721314500000|2024-07-18 14:55:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1721314800000|2024-07-18 15:00:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1721315100000|2024-07-18 15:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1721315400000|2024-07-18 15:10:00|2.2|0.6|2.24|0.64|2.24|0.64|2.2|0.6|0
1721315700000|2024-07-18 15:15:00|2.21|0.61|2.25|0.65|2.25|0.65|2.21|0.61|0
1721316000000|2024-07-18 15:20:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1721316300000|2024-07-18 15:25:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1721316600000|2024-07-18 15:30:00|2.26|0.66|2.37|0.77|2.37|0.77|2.22|0.62|0
1721316900000|2024-07-18 15:35:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1721317200000|2024-07-18 15:40:00|2.35|0.75|2.31|0.71|2.36|0.76|2.29|0.69|0
1721317500000|2024-07-18 15:45:00|2.3|0.7|2.35|0.75|2.35|0.75|2.3|0.7|0
1721317800000|2024-07-18 15:50:00|2.36|0.76|2.33|0.73|2.36|0.76|2.33|0.73|0
1721318100000|2024-07-18 15:55:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1721318400000|2024-07-18 16:00:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1721318700000|2024-07-18 16:05:00|2.33|0.73|2.32|0.72|2.34|0.74|2.32|0.72|0
1721319000000|2024-07-18 16:10:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1721319300000|2024-07-18 16:15:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1721319600000|2024-07-18 16:20:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1721319900000|2024-07-18 16:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1721320200000|2024-07-18 16:30:00|2.34|0.74|2.31|0.71|2.34|0.74|2.31|0.71|0
1721320500000|2024-07-18 16:35:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1721320800000|2024-07-18 16:40:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1721321100000|2024-07-18 16:45:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1721321400000|2024-07-18 16:50:00|2.31|0.71|2.29|0.69|2.32|0.72|2.28|0.68|0
1721321700000|2024-07-18 16:55:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1721322000000|2024-07-18 17:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721322300000|2024-07-18 17:05:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721322600000|2024-07-18 17:10:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721322900000|2024-07-18 17:15:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721323200000|2024-07-18 17:20:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721323500000|2024-07-18 17:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1721323800000|2024-07-18 17:30:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1721324100000|2024-07-18 17:35:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1721324400000|2024-07-18 17:40:00|2.32|0.72|2.29|0.69|2.32|0.72|2.29|0.69|0
1721324700000|2024-07-18 17:45:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1721325000000|2024-07-18 17:50:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1721325300000|2024-07-18 17:55:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1721325600000|2024-07-18 18:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1721325900000|2024-07-18 18:05:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721326200000|2024-07-18 18:10:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1721326500000|2024-07-18 18:15:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721326800000|2024-07-18 18:20:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1721327100000|2024-07-18 18:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1721327400000|2024-07-18 18:30:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721327700000|2024-07-18 18:35:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1721328000000|2024-07-18 18:40:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1721328300000|2024-07-18 18:45:00|2.31|0.71|2.26|0.66|2.31|0.71|2.26|0.66|0
1721328600000|2024-07-18 18:50:00|2.27|0.67|2.25|0.65|2.27|0.67|2.25|0.65|0
1721328900000|2024-07-18 18:55:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1721329200000|2024-07-18 19:00:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1721329500000|2024-07-18 19:05:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1721329800000|2024-07-18 19:10:00|2.27|0.67|2.28|0.68|2.29|0.69|2.23|0.63|0
1721330100000|2024-07-18 19:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1721330400000|2024-07-18 19:20:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1721330700000|2024-07-18 19:25:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1721331000000|2024-07-18 19:30:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1721331300000|2024-07-18 19:35:00|2.3|0.7|2.32|0.72|2.34|0.74|2.29|0.69|0
1721331600000|2024-07-18 19:40:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1721331900000|2024-07-18 19:45:00|2.3|0.7|2.27|0.67|2.34|0.74|2.27|0.67|0
1721332200000|2024-07-18 19:50:00|2.28|0.68|2.31|0.71|2.31|0.71|2.28|0.68|0
1721332500000|2024-07-18 19:55:00|2.3|0.7|2.29|0.69|2.3|0.7|2.28|0.68|0
1721332800000|2024-07-18 20:00:00|2.28|0.68|2.29|0.69|2.3|0.7|2.28|0.68|0
1721333100000|2024-07-18 20:05:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1721333400000|2024-07-18 20:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721333700000|2024-07-18 20:15:00|2.49|0.49|2.48|0.48|2.49|0.49|2.48|0.48|0
1721334000000|2024-07-18 20:20:00|2.5|0.5|2.5|0.5|2.5|0.5|2.5|0.5|0
1721334300000|2024-07-18 20:25:00|2.49|0.49|2.49|0.49|2.49|0.49|2.49|0.49|0
1721335800000|2024-07-18 20:50:00|2.48|0.48|2.48|0.48|2.49|0.49|2.48|0.48|0
1721336100000|2024-07-18 20:55:00|2.49|0.49|2.49|0.49|2.49|0.49|2.49|0.49|0
1721337000000|2024-07-18 21:10:00|2.48|0.48|2.48|0.48|2.48|0.48|2.48|0.48|0
1721340000000|2024-07-18 22:00:00|2.47|0.47|2.48|0.48|2.48|0.48|2.47|0.47|0
1721340300000|2024-07-18 22:05:00|2.47|0.47|2.47|0.47|2.48|0.48|2.47|0.47|0
1721340900000|2024-07-18 22:15:00|2.48|0.48|2.48|0.48|2.48|0.48|2.48|0.48|0
1721342700000|2024-07-18 22:45:00|2.47|0.47|2.47|0.47|2.47|0.47|2.47|0.47|0
1721343300000|2024-07-18 22:55:00|2.48|0.48|2.48|0.48|2.48|0.48|2.48|0.48|0
1721343600000|2024-07-18 23:00:00|2.47|0.47|2.47|0.47|2.48|0.48|2.47|0.47|0
1721343900000|2024-07-18 23:05:00|2.48|0.48|2.48|0.48|2.48|0.48|2.47|0.47|0
1721344200000|2024-07-18 23:10:00|2.47|0.47|2.47|0.47|2.48|0.48|2.47|0.47|0
1721346000000|2024-07-18 23:40:00|2.48|0.48|2.48|0.48|2.48|0.48|2.48|0.48|0
1721347800000|2024-07-19 00:10:00|2.47|0.47|2.47|0.47|2.48|0.48|2.47|0.47|0
1721348100000|2024-07-19 00:15:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721348400000|2024-07-19 00:20:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721349600000|2024-07-19 00:40:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1721349900000|2024-07-19 00:45:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721350200000|2024-07-19 00:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1721350500000|2024-07-19 00:55:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721350800000|2024-07-19 01:00:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721351700000|2024-07-19 01:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1721352000000|2024-07-19 01:20:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721354400000|2024-07-19 02:00:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721355600000|2024-07-19 02:20:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721355900000|2024-07-19 02:25:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721363400000|2024-07-19 04:30:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721363700000|2024-07-19 04:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721364000000|2024-07-19 04:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1721364300000|2024-07-19 04:45:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1721364600000|2024-07-19 04:50:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1721364900000|2024-07-19 04:55:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721366700000|2024-07-19 05:25:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1721369100000|2024-07-19 06:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1721369700000|2024-07-19 06:15:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721370600000|2024-07-19 06:30:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1721371500000|2024-07-19 06:45:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721371800000|2024-07-19 06:50:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1721372100000|2024-07-19 06:55:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1721372400000|2024-07-19 07:00:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1721372700000|2024-07-19 07:05:00|2.34|0.74|2.28|0.68|2.35|0.75|2.28|0.68|0
1721373000000|2024-07-19 07:10:00|2.31|0.71|2.32|0.72|2.34|0.74|2.31|0.71|0
1721373300000|2024-07-19 07:15:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1721373600000|2024-07-19 07:20:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1721373900000|2024-07-19 07:25:00|2.32|0.72|2.32|0.72|2.36|0.76|2.31|0.71|0
1721374200000|2024-07-19 07:30:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1721374500000|2024-07-19 07:35:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1721374800000|2024-07-19 07:40:00|2.33|0.73|2.31|0.71|2.33|0.73|2.3|0.7|0
1721375100000|2024-07-19 07:45:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1721375400000|2024-07-19 07:50:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1721375700000|2024-07-19 07:55:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1721376000000|2024-07-19 08:00:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1721376300000|2024-07-19 08:05:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1721376600000|2024-07-19 08:10:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721376900000|2024-07-19 08:15:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1721377200000|2024-07-19 08:20:00|2.29|0.69|2.29|0.69|2.31|0.71|2.29|0.69|0
1721377500000|2024-07-19 08:25:00|2.3|0.7|2.28|0.68|2.3|0.7|2.28|0.68|0
1721377800000|2024-07-19 08:30:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721378100000|2024-07-19 08:35:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1721379000000|2024-07-19 08:50:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721379300000|2024-07-19 08:55:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1721379600000|2024-07-19 09:00:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1721379900000|2024-07-19 09:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721380200000|2024-07-19 09:10:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721380500000|2024-07-19 09:15:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721380800000|2024-07-19 09:20:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1721381100000|2024-07-19 09:25:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1721381400000|2024-07-19 09:30:00|2.29|0.69|2.34|0.74|2.36|0.76|2.28|0.68|0
1721381700000|2024-07-19 09:35:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1721382000000|2024-07-19 09:40:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1721382300000|2024-07-19 09:45:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1721382600000|2024-07-19 09:50:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1721382900000|2024-07-19 09:55:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1721383200000|2024-07-19 10:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1721383800000|2024-07-19 10:10:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1721384100000|2024-07-19 10:15:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1721384400000|2024-07-19 10:20:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1721384700000|2024-07-19 10:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1721385000000|2024-07-19 10:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1721385300000|2024-07-19 10:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1721385900000|2024-07-19 10:45:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1721386200000|2024-07-19 10:50:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1721386500000|2024-07-19 10:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1721386800000|2024-07-19 11:00:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1721387400000|2024-07-19 11:10:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1721387700000|2024-07-19 11:15:00|2.34|0.74|2.36|0.76|2.36|0.76|2.33|0.73|0
1721388000000|2024-07-19 11:20:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1721388300000|2024-07-19 11:25:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1721388600000|2024-07-19 11:30:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1721388900000|2024-07-19 11:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1721389200000|2024-07-19 11:40:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1721389500000|2024-07-19 11:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1721389800000|2024-07-19 11:50:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1721390100000|2024-07-19 11:55:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1721390700000|2024-07-19 12:05:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1721391600000|2024-07-19 12:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1721391900000|2024-07-19 12:25:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1721392200000|2024-07-19 12:30:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1721392500000|2024-07-19 12:35:00|2.35|0.75|2.29|0.69|2.37|0.77|2.29|0.69|0
1721393400000|2024-07-19 12:50:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1721393700000|2024-07-19 12:55:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1721394000000|2024-07-19 13:00:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1721394300000|2024-07-19 13:05:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1721394600000|2024-07-19 13:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721394900000|2024-07-19 13:15:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721395200000|2024-07-19 13:20:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721395500000|2024-07-19 13:25:00|2.29|0.69|2.29|0.69|2.3|0.7|2.28|0.68|0
1721395800000|2024-07-19 13:30:00|2.28|0.68|2.27|0.67|2.3|0.7|2.23|0.63|0
1721396100000|2024-07-19 13:35:00|2.26|0.66|2.26|0.66|2.3|0.7|2.26|0.66|0
1721396400000|2024-07-19 13:40:00|2.25|0.65|2.27|0.67|2.27|0.67|2.24|0.64|0
1721396700000|2024-07-19 13:45:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1721397000000|2024-07-19 13:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1721397300000|2024-07-19 13:55:00|2.26|0.66|2.27|0.67|2.27|0.67|2.25|0.65|0
1721397600000|2024-07-19 14:00:00|2.26|0.66|2.28|0.68|2.28|0.68|2.26|0.66|0
1721397900000|2024-07-19 14:05:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1721398200000|2024-07-19 14:10:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1721398500000|2024-07-19 14:15:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1721398800000|2024-07-19 14:20:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1721399100000|2024-07-19 14:25:00|2.29|0.69|2.31|0.71|2.31|0.71|2.28|0.68|0
1721399400000|2024-07-19 14:30:00|2.3|0.7|2.31|0.71|2.31|0.71|2.25|0.65|0
1721399700000|2024-07-19 14:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721400000000|2024-07-19 14:40:00|2.3|0.7|2.29|0.69|2.31|0.71|2.28|0.68|0
1721400300000|2024-07-19 14:45:00|2.3|0.7|2.29|0.69|2.3|0.7|2.28|0.68|0
1721400600000|2024-07-19 14:50:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1721400900000|2024-07-19 14:55:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1721401200000|2024-07-19 15:00:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1721401500000|2024-07-19 15:05:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1721401800000|2024-07-19 15:10:00|2.28|0.68|2.3|0.7|2.3|0.7|2.28|0.68|0
1721402100000|2024-07-19 15:15:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1721402400000|2024-07-19 15:20:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1721402700000|2024-07-19 15:25:00|2.3|0.7|2.32|0.72|2.32|0.72|2.29|0.69|0
1721403000000|2024-07-19 15:30:00|2.27|0.67|2.31|0.71|2.31|0.71|2.26|0.66|0
1721403300000|2024-07-19 15:35:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1721403600000|2024-07-19 15:40:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1721403900000|2024-07-19 15:45:00|2.3|0.7|2.29|0.69|2.31|0.71|2.29|0.69|0
1721404200000|2024-07-19 15:50:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721404500000|2024-07-19 15:55:00|2.31|0.71|2.26|0.66|2.31|0.71|2.26|0.66|0
1721404800000|2024-07-19 16:00:00|2.25|0.65|2.3|0.7|2.3|0.7|2.25|0.65|0
1721405100000|2024-07-19 16:05:00|2.27|0.67|2.36|0.76|2.37|0.77|2.24|0.64|0
1721405400000|2024-07-19 16:10:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1721405700000|2024-07-19 16:15:00|2.34|0.74|2.31|0.71|2.34|0.74|2.3|0.7|0
1721406000000|2024-07-19 16:20:00|2.27|0.67|2.29|0.69|2.29|0.69|2.27|0.67|0
1721406300000|2024-07-19 16:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1721406600000|2024-07-19 16:30:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1721406900000|2024-07-19 16:35:00|2.31|0.71|2.25|0.65|2.31|0.71|2.25|0.65|0
1721407200000|2024-07-19 16:40:00|2.28|0.68|2.28|0.68|2.31|0.71|2.26|0.66|0
1721407500000|2024-07-19 16:45:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721407800000|2024-07-19 16:50:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721408100000|2024-07-19 16:55:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721408400000|2024-07-19 17:00:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1721408700000|2024-07-19 17:05:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721409000000|2024-07-19 17:10:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1721409300000|2024-07-19 17:15:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1721409600000|2024-07-19 17:20:00|2.29|0.69|2.25|0.65|2.31|0.71|2.25|0.65|0
1721409900000|2024-07-19 17:25:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721410200000|2024-07-19 17:30:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721410500000|2024-07-19 17:35:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1721410800000|2024-07-19 17:40:00|2.3|0.7|2.28|0.68|2.3|0.7|2.27|0.67|0
1721411100000|2024-07-19 17:45:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1721411400000|2024-07-19 17:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721411700000|2024-07-19 17:55:00|2.26|0.66|2.25|0.65|2.27|0.67|2.25|0.65|0
1721412000000|2024-07-19 18:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1721412300000|2024-07-19 18:05:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1721412600000|2024-07-19 18:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1721412900000|2024-07-19 18:15:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1721413200000|2024-07-19 18:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721413500000|2024-07-19 18:25:00|2.26|0.66|2.28|0.68|2.28|0.68|2.26|0.66|0
1721413800000|2024-07-19 18:30:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721414100000|2024-07-19 18:35:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721414400000|2024-07-19 18:40:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1721414700000|2024-07-19 18:45:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1721415000000|2024-07-19 18:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1721415300000|2024-07-19 18:55:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721415600000|2024-07-19 19:00:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1721415900000|2024-07-19 19:05:00|2.25|0.65|2.26|0.66|2.32|0.72|2.21|0.61|0
1721416200000|2024-07-19 19:10:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1721416500000|2024-07-19 19:15:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1721416800000|2024-07-19 19:20:00|2.27|0.67|2.24|0.64|2.27|0.67|2.23|0.63|0
1721417100000|2024-07-19 19:25:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1721417400000|2024-07-19 19:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1721417700000|2024-07-19 19:35:00|2.27|0.67|2.33|0.73|2.33|0.73|2.22|0.62|0
1721418000000|2024-07-19 19:40:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1721418300000|2024-07-19 19:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1721418600000|2024-07-19 19:50:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1721418900000|2024-07-19 19:55:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1721419200000|2024-07-19 20:00:00|2.31|0.71|2.32|0.72|2.32|0.72|2.3|0.7|0
1721419500000|2024-07-19 20:05:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1721611200000|2024-07-22 01:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1721612400000|2024-07-22 01:40:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1721612700000|2024-07-22 01:45:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1721613000000|2024-07-22 01:50:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1721613300000|2024-07-22 01:55:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1721613600000|2024-07-22 02:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1721613900000|2024-07-22 02:05:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1721614500000|2024-07-22 02:15:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1721614800000|2024-07-22 02:20:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1721615400000|2024-07-22 02:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1721615700000|2024-07-22 02:35:00|2.25|0.65|2.28|0.68|2.31|0.71|2.25|0.65|0
1721616000000|2024-07-22 02:40:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1721616600000|2024-07-22 02:50:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721616900000|2024-07-22 02:55:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721617200000|2024-07-22 03:00:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721617500000|2024-07-22 03:05:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721617800000|2024-07-22 03:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1721618400000|2024-07-22 03:20:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1721619600000|2024-07-22 03:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721619900000|2024-07-22 03:45:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721620200000|2024-07-22 03:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1721620500000|2024-07-22 03:55:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721620800000|2024-07-22 04:00:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1721621100000|2024-07-22 04:05:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1721621400000|2024-07-22 04:10:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1721622300000|2024-07-22 04:25:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1721623500000|2024-07-22 04:45:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1721623800000|2024-07-22 04:50:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1721624100000|2024-07-22 04:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1721624700000|2024-07-22 05:05:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1721625000000|2024-07-22 05:10:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1721625300000|2024-07-22 05:15:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1721625600000|2024-07-22 05:20:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1721625900000|2024-07-22 05:25:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1721626200000|2024-07-22 05:30:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1721628000000|2024-07-22 06:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1721628300000|2024-07-22 06:05:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1721628900000|2024-07-22 06:15:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1721629200000|2024-07-22 06:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1721629500000|2024-07-22 06:25:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1721629800000|2024-07-22 06:30:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1721630100000|2024-07-22 06:35:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1721631300000|2024-07-22 06:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1721631600000|2024-07-22 07:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1721631900000|2024-07-22 07:05:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1721632200000|2024-07-22 07:10:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1721632500000|2024-07-22 07:15:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1721632800000|2024-07-22 07:20:00|2.25|0.65|2.24|0.64|2.25|0.65|2.23|0.63|0
1721633100000|2024-07-22 07:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1721633700000|2024-07-22 07:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1721634000000|2024-07-22 07:40:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1721634300000|2024-07-22 07:45:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1721634600000|2024-07-22 07:50:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1721634900000|2024-07-22 07:55:00|2.23|0.63|2.99|1.39|2.99|1.39|2.22|0.62|0
1721635200000|2024-07-22 08:00:00|3.43|1.83|2.75|1.15|3.43|1.83|2.74|1.14|0
1721635500000|2024-07-22 08:05:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1721635800000|2024-07-22 08:10:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1721637000000|2024-07-22 08:30:00|2.73|1.13|2.75|1.15|2.79|1.19|2.73|1.13|0
1721637600000|2024-07-22 08:40:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1721637900000|2024-07-22 08:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1721638500000|2024-07-22 08:55:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1721638800000|2024-07-22 09:00:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1721640300000|2024-07-22 09:25:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1721640600000|2024-07-22 09:30:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1721641200000|2024-07-22 09:40:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1721641500000|2024-07-22 09:45:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1721642100000|2024-07-22 09:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721642400000|2024-07-22 10:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721642700000|2024-07-22 10:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1721643000000|2024-07-22 10:10:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1721643300000|2024-07-22 10:15:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1721644500000|2024-07-22 10:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721645700000|2024-07-22 10:55:00|2.77|1.17|2.74|1.14|2.77|1.17|2.74|1.14|0
1721646000000|2024-07-22 11:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721647200000|2024-07-22 11:20:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1721647500000|2024-07-22 11:25:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1721648400000|2024-07-22 11:40:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1721649600000|2024-07-22 12:00:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1721649900000|2024-07-22 12:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1721650200000|2024-07-22 12:10:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1721650500000|2024-07-22 12:15:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1721650800000|2024-07-22 12:20:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721651100000|2024-07-22 12:25:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721651400000|2024-07-22 12:30:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721651700000|2024-07-22 12:35:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721652000000|2024-07-22 12:40:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721652600000|2024-07-22 12:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1721652900000|2024-07-22 12:55:00|2.72|1.12|2.67|1.07|2.74|1.14|2.65|1.05|0
1721653500000|2024-07-22 13:05:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1721653800000|2024-07-22 13:10:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721654100000|2024-07-22 13:15:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1721654400000|2024-07-22 13:20:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721654700000|2024-07-22 13:25:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1721655000000|2024-07-22 13:30:00|2.66|1.06|2.64|1.04|2.67|1.07|2.64|1.04|0
1721655300000|2024-07-22 13:35:00|2.63|1.03|2.64|1.04|2.67|1.07|2.62|1.02|0
1721655600000|2024-07-22 13:40:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721655900000|2024-07-22 13:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.61|1.01|0
1721656200000|2024-07-22 13:50:00|2.61|1.01|2.62|1.02|2.63|1.03|2.61|1.01|0
1721656500000|2024-07-22 13:55:00|2.63|1.03|2.66|1.06|2.66|1.06|2.63|1.03|0
1721656800000|2024-07-22 14:00:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721657100000|2024-07-22 14:05:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1721657400000|2024-07-22 14:10:00|2.68|1.08|2.66|1.06|2.69|1.09|2.66|1.06|0
1721657700000|2024-07-22 14:15:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721658000000|2024-07-22 14:20:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1721658300000|2024-07-22 14:25:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1721658600000|2024-07-22 14:30:00|2.64|1.04|2.64|1.04|2.66|1.06|2.64|1.04|0
1721658900000|2024-07-22 14:35:00|2.63|1.03|2.6|1|2.64|1.04|2.6|1|0
1721659200000|2024-07-22 14:40:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1721659500000|2024-07-22 14:45:00|2.59|0.99|2.6|1|2.61|1.01|2.59|0.99|0
1721659800000|2024-07-22 14:50:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721660100000|2024-07-22 14:55:00|2.61|1.01|2.61|1.01|2.62|1.02|2.6|1|0
1721660400000|2024-07-22 15:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1721660700000|2024-07-22 15:05:00|2.6|1|2.64|1.04|2.64|1.04|2.59|0.99|0
1721661000000|2024-07-22 15:10:00|2.63|1.03|2.63|1.03|2.65|1.05|2.62|1.02|0
1721661300000|2024-07-22 15:15:00|2.62|1.02|2.63|1.03|2.63|1.03|2.6|1|0
1721661600000|2024-07-22 15:20:00|2.62|1.02|2.64|1.04|2.65|1.05|2.62|1.02|0
1721661900000|2024-07-22 15:25:00|2.65|1.05|2.63|1.03|2.65|1.05|2.59|0.99|0
1721662200000|2024-07-22 15:30:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1721662500000|2024-07-22 15:35:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1721662800000|2024-07-22 15:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1721663100000|2024-07-22 15:45:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1721663400000|2024-07-22 15:50:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1721663700000|2024-07-22 15:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1721664000000|2024-07-22 16:00:00|2.6|1|2.62|1.02|2.62|1.02|2.6|1|0
1721664300000|2024-07-22 16:05:00|2.61|1.01|2.6|1|2.62|1.02|2.59|0.99|0
1721664600000|2024-07-22 16:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1721664900000|2024-07-22 16:15:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721665500000|2024-07-22 16:25:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1721665800000|2024-07-22 16:30:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721666100000|2024-07-22 16:35:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1721666400000|2024-07-22 16:40:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1721666700000|2024-07-22 16:45:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1721667000000|2024-07-22 16:50:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1721667300000|2024-07-22 16:55:00|2.55|0.95|2.62|1.02|2.62|1.02|2.55|0.95|0
1721667600000|2024-07-22 17:00:00|2.59|0.99|2.55|0.95|2.59|0.99|2.55|0.95|0
1721667900000|2024-07-22 17:05:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1721668200000|2024-07-22 17:10:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1721668500000|2024-07-22 17:15:00|2.52|0.92|2.55|0.95|2.63|1.03|2.5|0.9|0
1721668800000|2024-07-22 17:20:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1721669400000|2024-07-22 17:30:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721669700000|2024-07-22 17:35:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1721670000000|2024-07-22 17:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1721670300000|2024-07-22 17:45:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1721670900000|2024-07-22 17:55:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1721671500000|2024-07-22 18:05:00|2.55|0.95|2.53|0.93|2.55|0.95|2.53|0.93|0
1721671800000|2024-07-22 18:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1721672100000|2024-07-22 18:15:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721672400000|2024-07-22 18:20:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1721672700000|2024-07-22 18:25:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721673000000|2024-07-22 18:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721673300000|2024-07-22 18:35:00|2.53|0.93|2.52|0.92|2.57|0.97|2.52|0.92|0
1721673600000|2024-07-22 18:40:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721673900000|2024-07-22 18:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1721674200000|2024-07-22 18:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1721674500000|2024-07-22 18:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1721674800000|2024-07-22 19:00:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1721675100000|2024-07-22 19:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721675400000|2024-07-22 19:10:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1721675700000|2024-07-22 19:15:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721676000000|2024-07-22 19:20:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721676300000|2024-07-22 19:25:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1721676600000|2024-07-22 19:30:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721676900000|2024-07-22 19:35:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1721677200000|2024-07-22 19:40:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1721677500000|2024-07-22 19:45:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1721677800000|2024-07-22 19:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1721678100000|2024-07-22 19:55:00|2.54|0.94|2.53|0.93|2.54|0.94|2.52|0.92|0
1721678400000|2024-07-22 20:00:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1721679300000|2024-07-22 20:15:00|2.73|0.73|2.73|0.73|2.74|0.74|2.73|0.73|0
1721679600000|2024-07-22 20:20:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1721680500000|2024-07-22 20:35:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1721681700000|2024-07-22 20:55:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1721682900000|2024-07-22 21:15:00|2.74|0.74|2.74|0.74|2.74|0.74|2.74|0.74|0
1721685600000|2024-07-22 22:00:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1721686200000|2024-07-22 22:10:00|2.72|0.72|2.72|0.72|2.73|0.73|2.72|0.72|0
1721688900000|2024-07-22 22:55:00|2.73|0.73|2.72|0.72|2.73|0.73|2.72|0.72|0
1721689200000|2024-07-22 23:00:00|2.73|0.73|2.72|0.72|2.73|0.73|2.72|0.72|0
1721689500000|2024-07-22 23:05:00|2.73|0.73|2.73|0.73|2.73|0.73|2.72|0.72|0
1721691600000|2024-07-22 23:40:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1721691900000|2024-07-22 23:45:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1721692200000|2024-07-22 23:50:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1721692800000|2024-07-23 00:00:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1721693100000|2024-07-23 00:05:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1721693400000|2024-07-23 00:10:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1721693700000|2024-07-23 00:15:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721694000000|2024-07-23 00:20:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721694300000|2024-07-23 00:25:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1721694600000|2024-07-23 00:30:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721694900000|2024-07-23 00:35:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721695200000|2024-07-23 00:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1721695500000|2024-07-23 00:45:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1721697000000|2024-07-23 01:10:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1721697300000|2024-07-23 01:15:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1721697600000|2024-07-23 01:20:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1721698500000|2024-07-23 01:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1721698800000|2024-07-23 01:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1721699700000|2024-07-23 01:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1721700300000|2024-07-23 02:05:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1721700600000|2024-07-23 02:10:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721701200000|2024-07-23 02:20:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721704500000|2024-07-23 03:15:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721704800000|2024-07-23 03:20:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721705100000|2024-07-23 03:25:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721707200000|2024-07-23 04:00:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1721711700000|2024-07-23 05:15:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721713500000|2024-07-23 05:45:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1721713800000|2024-07-23 05:50:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721714400000|2024-07-23 06:00:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721714700000|2024-07-23 06:05:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721715000000|2024-07-23 06:10:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721715300000|2024-07-23 06:15:00|2.67|1.07|2.62|1.02|2.67|1.07|2.6|1|0
1721716800000|2024-07-23 06:40:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1721717400000|2024-07-23 06:50:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721717700000|2024-07-23 06:55:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1721718000000|2024-07-23 07:00:00|2.61|1.01|2.65|1.05|2.66|1.06|2.6|1|0
1721718300000|2024-07-23 07:05:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1721718600000|2024-07-23 07:10:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721719200000|2024-07-23 07:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721719500000|2024-07-23 07:25:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721719800000|2024-07-23 07:30:00|2.67|1.07|2.65|1.05|2.68|1.08|2.65|1.05|0
1721720100000|2024-07-23 07:35:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721720400000|2024-07-23 07:40:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1721721000000|2024-07-23 07:50:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721721300000|2024-07-23 07:55:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1721721600000|2024-07-23 08:00:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721721900000|2024-07-23 08:05:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1721722200000|2024-07-23 08:10:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1721722500000|2024-07-23 08:15:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1721722800000|2024-07-23 08:20:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721723100000|2024-07-23 08:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721723400000|2024-07-23 08:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1721723700000|2024-07-23 08:35:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1721724000000|2024-07-23 08:40:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1721725200000|2024-07-23 09:00:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1721725500000|2024-07-23 09:05:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721725800000|2024-07-23 09:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721726100000|2024-07-23 09:15:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721726400000|2024-07-23 09:20:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721727000000|2024-07-23 09:30:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721728200000|2024-07-23 09:50:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721729100000|2024-07-23 10:05:00|2.69|1.09|2.65|1.05|2.69|1.09|2.65|1.05|0
1721729400000|2024-07-23 10:10:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1721729700000|2024-07-23 10:15:00|2.61|1.01|2.63|1.03|2.63|1.03|2.61|1.01|0
1721730300000|2024-07-23 10:25:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1721730600000|2024-07-23 10:30:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1721730900000|2024-07-23 10:35:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1721731200000|2024-07-23 10:40:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721731500000|2024-07-23 10:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721732100000|2024-07-23 10:55:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721732400000|2024-07-23 11:00:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1721733600000|2024-07-23 11:20:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721733900000|2024-07-23 11:25:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721734200000|2024-07-23 11:30:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1721734500000|2024-07-23 11:35:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1721734800000|2024-07-23 11:40:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721736600000|2024-07-23 12:10:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1721736900000|2024-07-23 12:15:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1721737200000|2024-07-23 12:20:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721737800000|2024-07-23 12:30:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721738100000|2024-07-23 12:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1721738400000|2024-07-23 12:40:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721738700000|2024-07-23 12:45:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721739300000|2024-07-23 12:55:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721739900000|2024-07-23 13:05:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721740200000|2024-07-23 13:10:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1721740500000|2024-07-23 13:15:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721741100000|2024-07-23 13:25:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721741400000|2024-07-23 13:30:00|2.61|1.01|2.62|1.02|2.63|1.03|2.61|1.01|0
1721741700000|2024-07-23 13:35:00|2.63|1.03|2.61|1.01|2.63|1.03|2.61|1.01|0
1721742000000|2024-07-23 13:40:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1721742300000|2024-07-23 13:45:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1721742600000|2024-07-23 13:50:00|2.6|1|2.61|1.01|2.61|1.01|2.59|0.99|0
1721742900000|2024-07-23 13:55:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1721743200000|2024-07-23 14:00:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721743500000|2024-07-23 14:05:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1721743800000|2024-07-23 14:10:00|2.59|0.99|2.62|1.02|2.66|1.06|2.58|0.98|0
1721744100000|2024-07-23 14:15:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721744400000|2024-07-23 14:20:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721744700000|2024-07-23 14:25:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721745000000|2024-07-23 14:30:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1721745300000|2024-07-23 14:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1721745600000|2024-07-23 14:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721745900000|2024-07-23 14:45:00|2.65|1.05|2.61|1.01|2.66|1.06|2.6|1|0
1721746200000|2024-07-23 14:50:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1721746500000|2024-07-23 14:55:00|2.61|1.01|2.6|1|2.62|1.02|2.6|1|0
1721746800000|2024-07-23 15:00:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721747100000|2024-07-23 15:05:00|2.61|1.01|2.58|0.98|2.61|1.01|2.58|0.98|0
1721747400000|2024-07-23 15:10:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1721747700000|2024-07-23 15:15:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1721748300000|2024-07-23 15:25:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1721748900000|2024-07-23 15:35:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1721749500000|2024-07-23 15:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1721749800000|2024-07-23 15:50:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1721750100000|2024-07-23 15:55:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1721750400000|2024-07-23 16:00:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1721750700000|2024-07-23 16:05:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1721751000000|2024-07-23 16:10:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1721751300000|2024-07-23 16:15:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1721751600000|2024-07-23 16:20:00|2.58|0.98|2.6|1|2.6|1|2.57|0.97|0
1721751900000|2024-07-23 16:25:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1721752200000|2024-07-23 16:30:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1721752500000|2024-07-23 16:35:00|2.59|0.99|2.61|1.01|2.61|1.01|2.59|0.99|0
1721752800000|2024-07-23 16:40:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1721753100000|2024-07-23 16:45:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1721753400000|2024-07-23 16:50:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1721753700000|2024-07-23 16:55:00|2.61|1.01|2.61|1.01|2.62|1.02|2.6|1|0
1721754000000|2024-07-23 17:00:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1721754300000|2024-07-23 17:05:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1721754600000|2024-07-23 17:10:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1721754900000|2024-07-23 17:15:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721755200000|2024-07-23 17:20:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1721755800000|2024-07-23 17:30:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1721756100000|2024-07-23 17:35:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721756400000|2024-07-23 17:40:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1721756700000|2024-07-23 17:45:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1721757000000|2024-07-23 17:50:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721757300000|2024-07-23 17:55:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1721757600000|2024-07-23 18:00:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1721757900000|2024-07-23 18:05:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1721758200000|2024-07-23 18:10:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1721758500000|2024-07-23 18:15:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1721759100000|2024-07-23 18:25:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1721759400000|2024-07-23 18:30:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721759700000|2024-07-23 18:35:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1721760000000|2024-07-23 18:40:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1721760600000|2024-07-23 18:50:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1721761500000|2024-07-23 19:05:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1721762100000|2024-07-23 19:15:00|2.6|1|2.56|0.96|2.6|1|2.56|0.96|0
1721762400000|2024-07-23 19:20:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1721762700000|2024-07-23 19:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1721763000000|2024-07-23 19:30:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1721763300000|2024-07-23 19:35:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1721763600000|2024-07-23 19:40:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1721763900000|2024-07-23 19:45:00|2.55|0.95|2.57|0.97|2.58|0.98|2.55|0.95|0
1721764200000|2024-07-23 19:50:00|2.56|0.96|2.6|1|2.6|1|2.56|0.96|0
1721764500000|2024-07-23 19:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1721764800000|2024-07-23 20:00:00|2.58|0.98|2.57|0.97|2.6|1|2.56|0.96|0
1721765100000|2024-07-23 20:05:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1721765400000|2024-07-23 20:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1721765700000|2024-07-23 20:15:00|2.8|0.8|2.79|0.79|2.8|0.8|2.79|0.79|0
1721766000000|2024-07-23 20:20:00|2.78|0.78|2.78|0.78|2.79|0.79|2.78|0.78|0
1721766600000|2024-07-23 20:30:00|2.77|0.77|2.77|0.77|2.78|0.78|2.77|0.77|0
1721768100000|2024-07-23 20:55:00|2.78|0.78|2.78|0.78|2.78|0.78|2.77|0.77|0
1721768700000|2024-07-23 21:05:00|2.79|0.79|2.78|0.78|2.79|0.79|2.78|0.78|0
1721769000000|2024-07-23 21:10:00|2.79|0.79|2.78|0.78|2.79|0.79|2.78|0.78|0
1721769300000|2024-07-23 21:15:00|2.79|0.79|2.79|0.79|2.79|0.79|2.78|0.78|0
1721770200000|2024-07-23 21:30:00|2.8|0.8|2.79|0.79|2.8|0.8|2.79|0.79|0
1721770500000|2024-07-23 21:35:00|2.8|0.8|2.8|0.8|2.8|0.8|2.8|0.8|0
1721771400000|2024-07-23 21:50:00|2.81|0.81|2.8|0.8|2.81|0.81|2.8|0.8|0
1721771700000|2024-07-23 21:55:00|2.81|0.81|2.81|0.81|2.81|0.81|2.81|0.81|0
1721772000000|2024-07-23 22:00:00|2.84|0.84|2.84|0.84|2.85|0.85|2.83|0.83|0
1721772300000|2024-07-23 22:05:00|2.85|0.85|2.83|0.83|2.85|0.85|2.83|0.83|0
1721772600000|2024-07-23 22:10:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1721772900000|2024-07-23 22:15:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1721773200000|2024-07-23 22:20:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1721773800000|2024-07-23 22:30:00|2.84|0.84|2.84|0.84|2.85|0.85|2.83|0.83|0
1721774100000|2024-07-23 22:35:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1721774700000|2024-07-23 22:45:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1721775300000|2024-07-23 22:55:00|2.84|0.84|2.84|0.84|2.84|0.84|2.83|0.83|0
1721775900000|2024-07-23 23:05:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1721778600000|2024-07-23 23:50:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1721778900000|2024-07-23 23:55:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1721779200000|2024-07-24 00:00:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1721779800000|2024-07-24 00:10:00|2.83|0.83|2.83|0.83|2.84|0.84|2.83|0.83|0
1721780100000|2024-07-24 00:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721780400000|2024-07-24 00:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721780700000|2024-07-24 00:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721781000000|2024-07-24 00:30:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721781300000|2024-07-24 00:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1721781900000|2024-07-24 00:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721782200000|2024-07-24 00:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721782800000|2024-07-24 01:00:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721783100000|2024-07-24 01:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721783700000|2024-07-24 01:15:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721784000000|2024-07-24 01:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1721784300000|2024-07-24 01:25:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721784900000|2024-07-24 01:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721785200000|2024-07-24 01:40:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721785500000|2024-07-24 01:45:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1721791200000|2024-07-24 03:20:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721791500000|2024-07-24 03:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721791800000|2024-07-24 03:30:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721792700000|2024-07-24 03:45:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1721793000000|2024-07-24 03:50:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721793300000|2024-07-24 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721793600000|2024-07-24 04:00:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721794200000|2024-07-24 04:10:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721794800000|2024-07-24 04:20:00|2.67|1.07|2.51|0.91|2.68|1.08|2.36|0.76|0
1721795100000|2024-07-24 04:25:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1721795400000|2024-07-24 04:30:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1721796900000|2024-07-24 04:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721797200000|2024-07-24 05:00:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721797800000|2024-07-24 05:10:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1721798100000|2024-07-24 05:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1721798700000|2024-07-24 05:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1721799000000|2024-07-24 05:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1721799900000|2024-07-24 05:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1721800200000|2024-07-24 05:50:00|2.48|0.88|2.49|0.89|2.51|0.91|2.48|0.88|0
1721800800000|2024-07-24 06:00:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721801100000|2024-07-24 06:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1721801400000|2024-07-24 06:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721801700000|2024-07-24 06:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721802000000|2024-07-24 06:20:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721802300000|2024-07-24 06:25:00|2.55|0.95|2.45|0.85|2.55|0.95|2.42|0.82|0
1721802600000|2024-07-24 06:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721803200000|2024-07-24 06:40:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721803500000|2024-07-24 06:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721803800000|2024-07-24 06:50:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721804100000|2024-07-24 06:55:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721804400000|2024-07-24 07:00:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721805000000|2024-07-24 07:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721805300000|2024-07-24 07:15:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721805900000|2024-07-24 07:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721806200000|2024-07-24 07:30:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721806500000|2024-07-24 07:35:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721806800000|2024-07-24 07:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721807400000|2024-07-24 07:50:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721807700000|2024-07-24 07:55:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808000000|2024-07-24 08:00:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1721808300000|2024-07-24 08:05:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808600000|2024-07-24 08:10:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808900000|2024-07-24 08:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1721809200000|2024-07-24 08:20:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1721809800000|2024-07-24 08:30:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1721810100000|2024-07-24 08:35:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721810400000|2024-07-24 08:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721811000000|2024-07-24 08:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721812500000|2024-07-24 09:15:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721813100000|2024-07-24 09:25:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1721814000000|2024-07-24 09:40:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1721814300000|2024-07-24 09:45:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721814600000|2024-07-24 09:50:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721814900000|2024-07-24 09:55:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1721815200000|2024-07-24 10:00:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1721816400000|2024-07-24 10:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721817000000|2024-07-24 10:30:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721817300000|2024-07-24 10:35:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721817900000|2024-07-24 10:45:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1721818200000|2024-07-24 10:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721818500000|2024-07-24 10:55:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721818800000|2024-07-24 11:00:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1721819100000|2024-07-24 11:05:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721819400000|2024-07-24 11:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1721819700000|2024-07-24 11:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1721820300000|2024-07-24 11:25:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1721820600000|2024-07-24 11:30:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1721820900000|2024-07-24 11:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1721821500000|2024-07-24 11:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1721821800000|2024-07-24 11:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1721822400000|2024-07-24 12:00:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1721822700000|2024-07-24 12:05:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1721823000000|2024-07-24 12:10:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1721823300000|2024-07-24 12:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1721823600000|2024-07-24 12:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1721823900000|2024-07-24 12:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1721824200000|2024-07-24 12:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721824500000|2024-07-24 12:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721824800000|2024-07-24 12:40:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721825100000|2024-07-24 12:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721825400000|2024-07-24 12:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721825700000|2024-07-24 12:55:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721826000000|2024-07-24 13:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1721827500000|2024-07-24 13:25:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721827800000|2024-07-24 13:30:00|2.43|0.83|2.45|0.85|2.46|0.86|2.43|0.83|0
1721828100000|2024-07-24 13:35:00|2.46|0.86|2.43|0.83|2.46|0.86|2.37|0.77|0
1721828400000|2024-07-24 13:40:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1721828700000|2024-07-24 13:45:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1721829000000|2024-07-24 13:50:00|2.47|0.87|2.5|0.9|2.5|0.9|2.45|0.85|0
1721829300000|2024-07-24 13:55:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1721829600000|2024-07-24 14:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.5|0.9|0
1721829900000|2024-07-24 14:05:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1721830200000|2024-07-24 14:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721830500000|2024-07-24 14:15:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721830800000|2024-07-24 14:20:00|2.53|0.93|2.51|0.91|2.53|0.93|2.46|0.86|0
1721831100000|2024-07-24 14:25:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1721831400000|2024-07-24 14:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1721831700000|2024-07-24 14:35:00|2.52|0.92|2.5|0.9|2.52|0.92|2.49|0.89|0
1721832000000|2024-07-24 14:40:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1721832300000|2024-07-24 14:45:00|2.49|0.89|2.51|0.91|2.53|0.93|2.49|0.89|0
1721832600000|2024-07-24 14:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1721832900000|2024-07-24 14:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1721833200000|2024-07-24 15:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1721833500000|2024-07-24 15:05:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721833800000|2024-07-24 15:10:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721834100000|2024-07-24 15:15:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1721834400000|2024-07-24 15:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1721834700000|2024-07-24 15:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721835000000|2024-07-24 15:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721835300000|2024-07-24 15:35:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1721835600000|2024-07-24 15:40:00|2.52|0.92|2.63|1.03|2.63|1.03|2.51|0.91|0
1721835900000|2024-07-24 15:45:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721836200000|2024-07-24 15:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721836500000|2024-07-24 15:55:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721837100000|2024-07-24 16:05:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1721837400000|2024-07-24 16:10:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1721837700000|2024-07-24 16:15:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1721838000000|2024-07-24 16:20:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721838300000|2024-07-24 16:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721838600000|2024-07-24 16:30:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1721838900000|2024-07-24 16:35:00|2.63|1.03|2.73|1.13|2.74|1.14|2.63|1.03|0
1721839200000|2024-07-24 16:40:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1721839500000|2024-07-24 16:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1721839800000|2024-07-24 16:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840100000|2024-07-24 16:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840400000|2024-07-24 17:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840700000|2024-07-24 17:05:00|2.73|1.13|2.71|1.11|2.74|1.14|2.71|1.11|0
1721841000000|2024-07-24 17:10:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721841300000|2024-07-24 17:15:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721841600000|2024-07-24 17:20:00|2.7|1.1|2.72|1.12|2.72|1.12|2.7|1.1|0
1721841900000|2024-07-24 17:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1721842200000|2024-07-24 17:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721842500000|2024-07-24 17:35:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721842800000|2024-07-24 17:40:00|2.7|1.1|2.73|1.13|2.73|1.13|2.7|1.1|0
1721843100000|2024-07-24 17:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1721843400000|2024-07-24 17:50:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1721843700000|2024-07-24 17:55:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1721844300000|2024-07-24 18:05:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1721844600000|2024-07-24 18:10:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1721844900000|2024-07-24 18:15:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1721845200000|2024-07-24 18:20:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1721845500000|2024-07-24 18:25:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1721845800000|2024-07-24 18:30:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1721846100000|2024-07-24 18:35:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1721846400000|2024-07-24 18:40:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1721846700000|2024-07-24 18:45:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1721847000000|2024-07-24 18:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1721847300000|2024-07-24 18:55:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1721847600000|2024-07-24 19:00:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1721847900000|2024-07-24 19:05:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1721848200000|2024-07-24 19:10:00|2.69|1.09|2.79|1.19|2.79|1.19|2.69|1.09|0
1721848500000|2024-07-24 19:15:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1721848800000|2024-07-24 19:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1721849100000|2024-07-24 19:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1721849400000|2024-07-24 19:30:00|2.79|1.19|2.77|1.17|2.8|1.2|2.77|1.17|0
1721849700000|2024-07-24 19:35:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1721850000000|2024-07-24 19:40:00|2.76|1.16|2.76|1.16|2.79|1.19|2.75|1.15|0
1721850300000|2024-07-24 19:45:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1721850600000|2024-07-24 19:50:00|2.75|1.15|2.81|1.21|2.81|1.21|2.75|1.15|0
1721850900000|2024-07-24 19:55:00|2.8|1.2|2.79|1.19|2.81|1.21|2.74|1.14|0
1721851200000|2024-07-24 20:00:00|2.78|1.18|2.79|1.19|2.8|1.2|2.78|1.18|0
1721851500000|2024-07-24 20:05:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1721851800000|2024-07-24 20:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1721852100000|2024-07-24 20:15:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721852400000|2024-07-24 20:20:00|2.99|0.99|2.97|0.97|2.99|0.99|2.97|0.97|0
1721853000000|2024-07-24 20:30:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721853300000|2024-07-24 20:35:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721853600000|2024-07-24 20:40:00|3.01|1.01|3.01|1.01|3.01|1.01|3|1|0
1721853900000|2024-07-24 20:45:00|3|1|3|1|3|1|3|1|0
1721854200000|2024-07-24 20:50:00|3.01|1.01|3.01|1.01|3.01|1.01|3.01|1.01|0
1721854500000|2024-07-24 20:55:00|3|1|3|1|3.01|1.01|3|1|0
1721854800000|2024-07-24 21:00:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721855100000|2024-07-24 21:05:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721855400000|2024-07-24 21:10:00|3.01|1.01|3.01|1.01|3.01|1.01|3.01|1.01|0
1721855700000|2024-07-24 21:15:00|3|1|3.01|1.01|3.01|1.01|3|1|0
1721858100000|2024-07-24 21:55:00|3|1|3.01|1.01|3.01|1.01|3|1|0
1721858400000|2024-07-24 22:00:00|3|1|3|1|3|1|3|1|0
1721858700000|2024-07-24 22:05:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1721859000000|2024-07-24 22:10:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721859300000|2024-07-24 22:15:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721859600000|2024-07-24 22:20:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721859900000|2024-07-24 22:25:00|3|1|3|1|3|1|2.99|0.99|0
1721860200000|2024-07-24 22:30:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721860500000|2024-07-24 22:35:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721860800000|2024-07-24 22:40:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721861100000|2024-07-24 22:45:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721862000000|2024-07-24 23:00:00|3|1|3|1|3|1|2.99|0.99|0
1721862300000|2024-07-24 23:05:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721862900000|2024-07-24 23:15:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721865600000|2024-07-25 00:00:00|3|1|3|1|3|1|2.99|0.99|0
1721865900000|2024-07-25 00:05:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721866200000|2024-07-25 00:10:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1721866500000|2024-07-25 00:15:00|2.79|1.19|2.78|1.18|2.82|1.22|2.78|1.18|0
1721866800000|2024-07-25 00:20:00|2.85|1.25|2.99|1.39|2.99|1.39|2.85|1.25|0
1721867100000|2024-07-25 00:25:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721867400000|2024-07-25 00:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721868600000|2024-07-25 00:50:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1721869200000|2024-07-25 01:00:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721869500000|2024-07-25 01:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721869800000|2024-07-25 01:10:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1721870100000|2024-07-25 01:15:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721870400000|2024-07-25 01:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721870700000|2024-07-25 01:25:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721871000000|2024-07-25 01:30:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721871300000|2024-07-25 01:35:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721871900000|2024-07-25 01:45:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721872500000|2024-07-25 01:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721873100000|2024-07-25 02:05:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1721873700000|2024-07-25 02:15:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1721874300000|2024-07-25 02:25:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721874600000|2024-07-25 02:30:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721874900000|2024-07-25 02:35:00|3.01|1.41|3.02|1.42|3.03|1.43|3.01|1.41|0
1721875200000|2024-07-25 02:40:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721875500000|2024-07-25 02:45:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721876400000|2024-07-25 03:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721876700000|2024-07-25 03:05:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721877000000|2024-07-25 03:10:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721877300000|2024-07-25 03:15:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721877600000|2024-07-25 03:20:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1721878200000|2024-07-25 03:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721879100000|2024-07-25 03:45:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721879400000|2024-07-25 03:50:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721879700000|2024-07-25 03:55:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721880300000|2024-07-25 04:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721880600000|2024-07-25 04:10:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721881800000|2024-07-25 04:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721882100000|2024-07-25 04:35:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721883900000|2024-07-25 05:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721884200000|2024-07-25 05:10:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1721884800000|2024-07-25 05:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721885400000|2024-07-25 05:30:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721886000000|2024-07-25 05:40:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1721887200000|2024-07-25 06:00:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721887500000|2024-07-25 06:05:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721887800000|2024-07-25 06:10:00|3.06|1.46|3.07|1.47|3.07|1.47|3.05|1.45|0
1721888100000|2024-07-25 06:15:00|3.06|1.46|3.04|1.44|3.06|1.46|3.04|1.44|0
1721888400000|2024-07-25 06:20:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721888700000|2024-07-25 06:25:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1721889000000|2024-07-25 06:30:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721889300000|2024-07-25 06:35:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721889600000|2024-07-25 06:40:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1721889900000|2024-07-25 06:45:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721890200000|2024-07-25 06:50:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1721890500000|2024-07-25 06:55:00|3|1.4|3.01|1.41|3.01|1.41|2.99|1.39|0
1721890800000|2024-07-25 07:00:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721891100000|2024-07-25 07:05:00|3.01|1.41|3.05|1.45|3.05|1.45|3.01|1.41|0
1721891400000|2024-07-25 07:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1721891700000|2024-07-25 07:15:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721892000000|2024-07-25 07:20:00|3.03|1.43|3.04|1.44|3.05|1.45|3.02|1.42|0
1721892300000|2024-07-25 07:25:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1721892600000|2024-07-25 07:30:00|3.04|1.44|3|1.4|3.04|1.44|2.97|1.37|0
1721892900000|2024-07-25 07:35:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1721893200000|2024-07-25 07:40:00|2.98|1.38|3.01|1.41|3.01|1.41|2.98|1.38|0
1721893500000|2024-07-25 07:45:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721893800000|2024-07-25 07:50:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1721894100000|2024-07-25 07:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721894400000|2024-07-25 08:00:00|3.02|1.42|3.04|1.44|3.04|1.44|3.01|1.41|0
1721894700000|2024-07-25 08:05:00|3.03|1.43|3.06|1.46|3.06|1.46|3.03|1.43|0
1721895000000|2024-07-25 08:10:00|3.05|1.45|3.06|1.46|3.06|1.46|3.04|1.44|0
1721895600000|2024-07-25 08:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721895900000|2024-07-25 08:25:00|3.04|1.44|3.02|1.42|3.05|1.45|3.01|1.41|0
1721896200000|2024-07-25 08:30:00|3.01|1.41|3.03|1.43|3.04|1.44|2.99|1.39|0
1721896500000|2024-07-25 08:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721896800000|2024-07-25 08:40:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721897100000|2024-07-25 08:45:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1721897400000|2024-07-25 08:50:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1721897700000|2024-07-25 08:55:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721898000000|2024-07-25 09:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1721898300000|2024-07-25 09:05:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721898600000|2024-07-25 09:10:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1721898900000|2024-07-25 09:15:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1721899200000|2024-07-25 09:20:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721899500000|2024-07-25 09:25:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1721899800000|2024-07-25 09:30:00|3.04|1.44|3.03|1.43|3.04|1.44|3.02|1.42|0
1721900100000|2024-07-25 09:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721900400000|2024-07-25 09:40:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1721900700000|2024-07-25 09:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721901000000|2024-07-25 09:50:00|3.04|1.44|3.05|1.45|3.06|1.46|3.04|1.44|0
1721901300000|2024-07-25 09:55:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721901600000|2024-07-25 10:00:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721901900000|2024-07-25 10:05:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721902200000|2024-07-25 10:10:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1721902500000|2024-07-25 10:15:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1721902800000|2024-07-25 10:20:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1721903100000|2024-07-25 10:25:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1721903400000|2024-07-25 10:30:00|3.07|1.47|3.06|1.46|3.08|1.48|3.05|1.45|0
1721903700000|2024-07-25 10:35:00|3.05|1.45|3.07|1.47|3.08|1.48|3.05|1.45|0
1721904000000|2024-07-25 10:40:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1721904300000|2024-07-25 10:45:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1721904600000|2024-07-25 10:50:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1721904900000|2024-07-25 10:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721905200000|2024-07-25 11:00:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721905500000|2024-07-25 11:05:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721906100000|2024-07-25 11:15:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1721906400000|2024-07-25 11:20:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721906700000|2024-07-25 11:25:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721907000000|2024-07-25 11:30:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721907300000|2024-07-25 11:35:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1721907600000|2024-07-25 11:40:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1721907900000|2024-07-25 11:45:00|3.03|1.43|3.05|1.45|3.06|1.46|3.03|1.43|0
1721908200000|2024-07-25 11:50:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721908500000|2024-07-25 11:55:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721908800000|2024-07-25 12:00:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721909100000|2024-07-25 12:05:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1721909400000|2024-07-25 12:10:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721909700000|2024-07-25 12:15:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1721910000000|2024-07-25 12:20:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721910300000|2024-07-25 12:25:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1721910600000|2024-07-25 12:30:00|3.07|1.47|3.05|1.45|3.07|1.47|3.03|1.43|0
1721910900000|2024-07-25 12:35:00|3.04|1.44|3.01|1.41|3.05|1.45|3.01|1.41|0
1721911200000|2024-07-25 12:40:00|3.02|1.42|2.91|1.31|3.03|1.43|2.88|1.28|0
1721911500000|2024-07-25 12:45:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1721911800000|2024-07-25 12:50:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1721912100000|2024-07-25 12:55:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1721912400000|2024-07-25 13:00:00|2.91|1.31|2.87|1.27|2.91|1.31|2.86|1.26|0
1721912700000|2024-07-25 13:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1721913000000|2024-07-25 13:10:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1721913300000|2024-07-25 13:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1721913600000|2024-07-25 13:20:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1721913900000|2024-07-25 13:25:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1721914200000|2024-07-25 13:30:00|2.85|1.25|2.83|1.23|2.86|1.26|2.81|1.21|0
1721914500000|2024-07-25 13:35:00|2.84|1.24|2.86|1.26|2.87|1.27|2.81|1.21|0
1721914800000|2024-07-25 13:40:00|2.87|1.27|2.84|1.24|2.87|1.27|2.83|1.23|0
1721915100000|2024-07-25 13:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.83|1.23|0
1721915400000|2024-07-25 13:50:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1721915700000|2024-07-25 13:55:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1721916000000|2024-07-25 14:00:00|2.89|1.29|2.92|1.32|2.93|1.33|2.89|1.29|0
1721916300000|2024-07-25 14:05:00|2.91|1.31|2.94|1.34|2.95|1.35|2.9|1.3|0
1721916600000|2024-07-25 14:10:00|2.93|1.33|2.78|1.18|2.96|1.36|2.78|1.18|0
1721916900000|2024-07-25 14:15:00|2.85|1.25|2.86|1.26|2.89|1.29|2.84|1.24|0
1721917200000|2024-07-25 14:20:00|2.87|1.27|2.82|1.22|2.93|1.33|2.82|1.22|0
1721917500000|2024-07-25 14:25:00|2.81|1.21|2.84|1.24|2.86|1.26|2.81|1.21|0
1721917800000|2024-07-25 14:30:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1721918100000|2024-07-25 14:35:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1721918400000|2024-07-25 14:40:00|2.85|1.25|2.83|1.23|2.88|1.28|2.82|1.22|0
1721918700000|2024-07-25 14:45:00|2.84|1.24|2.82|1.22|2.84|1.24|2.82|1.22|0
1721919000000|2024-07-25 14:50:00|2.81|1.21|2.79|1.19|2.86|1.26|2.78|1.18|0
1721919300000|2024-07-25 14:55:00|2.8|1.2|2.77|1.17|2.8|1.2|2.77|1.17|0
1721919600000|2024-07-25 15:00:00|2.78|1.18|2.79|1.19|2.8|1.2|2.77|1.17|0
1721919900000|2024-07-25 15:05:00|2.8|1.2|2.79|1.19|2.8|1.2|2.78|1.18|0
1721920200000|2024-07-25 15:10:00|2.78|1.18|2.74|1.14|2.79|1.19|2.74|1.14|0
1721920500000|2024-07-25 15:15:00|2.75|1.15|2.76|1.16|2.81|1.21|2.74|1.14|0
1721920800000|2024-07-25 15:20:00|2.77|1.17|2.77|1.17|2.79|1.19|2.75|1.15|0
1721921100000|2024-07-25 15:25:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1721921400000|2024-07-25 15:30:00|2.77|1.17|2.78|1.18|2.8|1.2|2.77|1.17|0
1721921700000|2024-07-25 15:35:00|2.77|1.17|2.77|1.17|2.79|1.19|2.77|1.17|0
1721922000000|2024-07-25 15:40:00|2.78|1.18|2.79|1.19|2.8|1.2|2.77|1.17|0
1721922300000|2024-07-25 15:45:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1721922600000|2024-07-25 15:50:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1721922900000|2024-07-25 15:55:00|2.78|1.18|2.75|1.15|2.79|1.19|2.75|1.15|0
1721923200000|2024-07-25 16:00:00|2.76|1.16|2.75|1.15|2.78|1.18|2.74|1.14|0
1721923500000|2024-07-25 16:05:00|2.76|1.16|2.76|1.16|2.78|1.18|2.75|1.15|0
1721923800000|2024-07-25 16:10:00|2.75|1.15|2.71|1.11|2.76|1.16|2.71|1.11|0
1721924100000|2024-07-25 16:15:00|2.72|1.12|2.7|1.1|2.72|1.12|2.7|1.1|0
1721924400000|2024-07-25 16:20:00|2.71|1.11|2.68|1.08|2.71|1.11|2.68|1.08|0
1721924700000|2024-07-25 16:25:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721925000000|2024-07-25 16:30:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1721925300000|2024-07-25 16:35:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721925600000|2024-07-25 16:40:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721925900000|2024-07-25 16:45:00|2.68|1.08|2.69|1.09|2.7|1.1|2.67|1.07|0
1721926200000|2024-07-25 16:50:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1721926500000|2024-07-25 16:55:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1721926800000|2024-07-25 17:00:00|2.69|1.09|2.66|1.06|2.69|1.09|2.65|1.05|0
1721927100000|2024-07-25 17:05:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1721927400000|2024-07-25 17:10:00|2.64|1.04|2.67|1.07|2.67|1.07|2.64|1.04|0
1721927700000|2024-07-25 17:15:00|2.68|1.08|2.7|1.1|2.7|1.1|2.68|1.08|0
1721928000000|2024-07-25 17:20:00|2.69|1.09|2.72|1.12|2.73|1.13|2.69|1.09|0
1721928300000|2024-07-25 17:25:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1721928600000|2024-07-25 17:30:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1721928900000|2024-07-25 17:35:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1721929200000|2024-07-25 17:40:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721929500000|2024-07-25 17:45:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1721929800000|2024-07-25 17:50:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1721930100000|2024-07-25 17:55:00|2.74|1.14|2.72|1.12|2.74|1.14|2.71|1.11|0
1721930400000|2024-07-25 18:00:00|2.73|1.13|2.75|1.15|2.75|1.15|2.73|1.13|0
1721930700000|2024-07-25 18:05:00|2.74|1.14|2.72|1.12|2.78|1.18|2.68|1.08|0
1721931000000|2024-07-25 18:10:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1721931300000|2024-07-25 18:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1721931600000|2024-07-25 18:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1721931900000|2024-07-25 18:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1721932200000|2024-07-25 18:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721932500000|2024-07-25 18:35:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1721932800000|2024-07-25 18:40:00|2.74|1.14|2.69|1.09|2.75|1.15|2.65|1.05|0
1721933100000|2024-07-25 18:45:00|2.72|1.12|2.76|1.16|2.76|1.16|2.72|1.12|0
1721933400000|2024-07-25 18:50:00|2.75|1.15|2.77|1.17|2.77|1.17|2.74|1.14|0
1721933700000|2024-07-25 18:55:00|2.76|1.16|2.75|1.15|2.77|1.17|2.69|1.09|0
1721934000000|2024-07-25 19:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1721934300000|2024-07-25 19:05:00|2.74|1.14|2.77|1.17|2.77|1.17|2.74|1.14|0
1721934600000|2024-07-25 19:10:00|2.76|1.16|2.76|1.16|2.78|1.18|2.76|1.16|0
1721934900000|2024-07-25 19:15:00|2.75|1.15|2.75|1.15|2.77|1.17|2.75|1.15|0
1721935200000|2024-07-25 19:20:00|2.76|1.16|2.76|1.16|2.8|1.2|2.72|1.12|0
1721935500000|2024-07-25 19:25:00|2.77|1.17|2.71|1.11|2.77|1.17|2.7|1.1|0
1721935800000|2024-07-25 19:30:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1721936100000|2024-07-25 19:35:00|2.74|1.14|2.76|1.16|2.77|1.17|2.74|1.14|0
1721936400000|2024-07-25 19:40:00|2.77|1.17|2.74|1.14|2.78|1.18|2.72|1.12|0
1721936700000|2024-07-25 19:45:00|2.75|1.15|2.74|1.14|2.78|1.18|2.74|1.14|0
1721937000000|2024-07-25 19:50:00|2.75|1.15|2.77|1.17|2.79|1.19|2.69|1.09|0
1721937300000|2024-07-25 19:55:00|2.78|1.18|2.79|1.19|2.8|1.2|2.74|1.14|0
1721937600000|2024-07-25 20:00:00|2.78|1.18|2.81|1.21|2.82|1.22|2.78|1.18|0
1721937900000|2024-07-25 20:05:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1721938200000|2024-07-25 20:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1721938500000|2024-07-25 20:15:00|2.98|0.98|3|1|3|1|2.98|0.98|0
1721938800000|2024-07-25 20:20:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1721939100000|2024-07-25 20:25:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721939400000|2024-07-25 20:30:00|3|1|3|1|3|1|3|1|0
1721940300000|2024-07-25 20:45:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721940900000|2024-07-25 20:55:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721942100000|2024-07-25 21:15:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721942400000|2024-07-25 21:20:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721943000000|2024-07-25 21:30:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1721944800000|2024-07-25 22:00:00|2.97|0.97|2.96|0.96|2.97|0.97|2.95|0.95|0
1721945100000|2024-07-25 22:05:00|2.95|0.95|2.96|0.96|2.97|0.97|2.95|0.95|0
1721945400000|2024-07-25 22:10:00|2.95|0.95|2.96|0.96|2.96|0.96|2.95|0.95|0
1721945700000|2024-07-25 22:15:00|2.95|0.95|2.96|0.96|2.96|0.96|2.95|0.95|0
1721946000000|2024-07-25 22:20:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721946300000|2024-07-25 22:25:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1721946600000|2024-07-25 22:30:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947200000|2024-07-25 22:40:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947500000|2024-07-25 22:45:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947800000|2024-07-25 22:50:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1721948400000|2024-07-25 23:00:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1721949000000|2024-07-25 23:10:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1721949300000|2024-07-25 23:15:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1721949600000|2024-07-25 23:20:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1721951700000|2024-07-25 23:55:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1721952300000|2024-07-26 00:05:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1721952600000|2024-07-26 00:10:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1721952900000|2024-07-26 00:15:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721954400000|2024-07-26 00:40:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721955000000|2024-07-26 00:50:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1721955900000|2024-07-26 01:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721956200000|2024-07-26 01:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1721957400000|2024-07-26 01:30:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1721957700000|2024-07-26 01:35:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958000000|2024-07-26 01:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958300000|2024-07-26 01:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721958600000|2024-07-26 01:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958900000|2024-07-26 01:55:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721959800000|2024-07-26 02:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721961300000|2024-07-26 02:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962200000|2024-07-26 02:50:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962500000|2024-07-26 02:55:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962800000|2024-07-26 03:00:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721963100000|2024-07-26 03:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721963700000|2024-07-26 03:15:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721966400000|2024-07-26 04:00:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721967600000|2024-07-26 04:20:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1721967900000|2024-07-26 04:25:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1721969700000|2024-07-26 04:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721970000000|2024-07-26 05:00:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1721970300000|2024-07-26 05:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721970600000|2024-07-26 05:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721972400000|2024-07-26 05:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1721972700000|2024-07-26 05:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721973000000|2024-07-26 05:50:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721973300000|2024-07-26 05:55:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721973900000|2024-07-26 06:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721974200000|2024-07-26 06:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721974500000|2024-07-26 06:15:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1721974800000|2024-07-26 06:20:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1721975100000|2024-07-26 06:25:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721975400000|2024-07-26 06:30:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1721976000000|2024-07-26 06:40:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1721976300000|2024-07-26 06:45:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721976600000|2024-07-26 06:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1721976900000|2024-07-26 06:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977200000|2024-07-26 07:00:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977500000|2024-07-26 07:05:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977800000|2024-07-26 07:10:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1721978100000|2024-07-26 07:15:00|2.69|1.09|2.7|1.1|2.7|1.1|2.68|1.08|0
1721978400000|2024-07-26 07:20:00|2.69|1.09|2.73|1.13|2.79|1.19|2.69|1.09|0
1721978700000|2024-07-26 07:25:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1721979000000|2024-07-26 07:30:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1721979300000|2024-07-26 07:35:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721979600000|2024-07-26 07:40:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721979900000|2024-07-26 07:45:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721980200000|2024-07-26 07:50:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1721980800000|2024-07-26 08:00:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721981100000|2024-07-26 08:05:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1721981400000|2024-07-26 08:10:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1721981700000|2024-07-26 08:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721982000000|2024-07-26 08:20:00|2.69|1.09|2.71|1.11|2.76|1.16|2.68|1.08|0
1721982300000|2024-07-26 08:25:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1721982600000|2024-07-26 08:30:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1721982900000|2024-07-26 08:35:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721983200000|2024-07-26 08:40:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1721983500000|2024-07-26 08:45:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721984100000|2024-07-26 08:55:00|2.67|1.07|2.66|1.06|2.68|1.08|2.66|1.06|0
1721984400000|2024-07-26 09:00:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721984700000|2024-07-26 09:05:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1721985000000|2024-07-26 09:10:00|2.68|1.08|2.67|1.07|2.68|1.08|2.66|1.06|0
1721985300000|2024-07-26 09:15:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721985600000|2024-07-26 09:20:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721985900000|2024-07-26 09:25:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721986500000|2024-07-26 09:35:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1721986800000|2024-07-26 09:40:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721987400000|2024-07-26 09:50:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1721987700000|2024-07-26 09:55:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988000000|2024-07-26 10:00:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988300000|2024-07-26 10:05:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721988600000|2024-07-26 10:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988900000|2024-07-26 10:15:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989200000|2024-07-26 10:20:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989500000|2024-07-26 10:25:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989800000|2024-07-26 10:30:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721990700000|2024-07-26 10:45:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721991000000|2024-07-26 10:50:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721991300000|2024-07-26 10:55:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721991600000|2024-07-26 11:00:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721991900000|2024-07-26 11:05:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721992200000|2024-07-26 11:10:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721992500000|2024-07-26 11:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721992800000|2024-07-26 11:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721993100000|2024-07-26 11:25:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1721994000000|2024-07-26 11:40:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721994300000|2024-07-26 11:45:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721995200000|2024-07-26 12:00:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721995500000|2024-07-26 12:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721995800000|2024-07-26 12:10:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721996100000|2024-07-26 12:15:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721996400000|2024-07-26 12:20:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721996700000|2024-07-26 12:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721997000000|2024-07-26 12:30:00|2.65|1.05|2.66|1.06|2.7|1.1|2.65|1.05|0
1721997300000|2024-07-26 12:35:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721997600000|2024-07-26 12:40:00|2.65|1.05|2.67|1.07|2.67|1.07|2.65|1.05|0
1721998200000|2024-07-26 12:50:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721998500000|2024-07-26 12:55:00|2.64|1.04|2.66|1.06|2.66|1.06|2.64|1.04|0
1721999100000|2024-07-26 13:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721999700000|2024-07-26 13:15:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1722000000000|2024-07-26 13:20:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1722000300000|2024-07-26 13:25:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1722000600000|2024-07-26 13:30:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1722000900000|2024-07-26 13:35:00|2.66|1.06|2.64|1.04|2.67|1.07|2.64|1.04|0
1722001200000|2024-07-26 13:40:00|2.65|1.05|2.64|1.04|2.67|1.07|2.64|1.04|0
1722001500000|2024-07-26 13:45:00|2.65|1.05|2.67|1.07|2.67|1.07|2.64|1.04|0
1722001800000|2024-07-26 13:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1722002100000|2024-07-26 13:55:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1722002400000|2024-07-26 14:00:00|2.65|1.05|2.7|1.1|2.7|1.1|2.62|1.02|0
1722002700000|2024-07-26 14:05:00|2.71|1.11|2.69|1.09|2.72|1.12|2.67|1.07|0
1722003000000|2024-07-26 14:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.66|1.06|0
1722003300000|2024-07-26 14:15:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1722003600000|2024-07-26 14:20:00|2.67|1.07|2.65|1.05|2.67|1.07|2.64|1.04|0
1722003900000|2024-07-26 14:25:00|2.64|1.04|2.65|1.05|2.65|1.05|2.62|1.02|0
1722004200000|2024-07-26 14:30:00|2.64|1.04|2.7|1.1|2.7|1.1|2.64|1.04|0
1722004500000|2024-07-26 14:35:00|2.69|1.09|2.66|1.06|2.7|1.1|2.65|1.05|0
1722004800000|2024-07-26 14:40:00|2.65|1.05|2.65|1.05|2.66|1.06|2.63|1.03|0
1722005100000|2024-07-26 14:45:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1722005400000|2024-07-26 14:50:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1722005700000|2024-07-26 14:55:00|2.65|1.05|2.62|1.02|2.65|1.05|2.62|1.02|0
1722006000000|2024-07-26 15:00:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1722006300000|2024-07-26 15:05:00|2.62|1.02|2.69|1.09|2.69|1.09|2.6|1|0
1722006600000|2024-07-26 15:10:00|2.68|1.08|2.63|1.03|2.68|1.08|2.62|1.02|0
1722006900000|2024-07-26 15:15:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1722007200000|2024-07-26 15:20:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1722007500000|2024-07-26 15:25:00|2.64|1.04|2.6|1|2.64|1.04|2.6|1|0
1722007800000|2024-07-26 15:30:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1722008100000|2024-07-26 15:35:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1722008400000|2024-07-26 15:40:00|2.58|0.98|2.58|0.98|2.6|1|2.58|0.98|0
1722008700000|2024-07-26 15:45:00|2.63|1.03|2.56|0.96|2.63|1.03|2.56|0.96|0
1722009000000|2024-07-26 15:50:00|2.55|0.95|2.59|0.99|2.59|0.99|2.55|0.95|0
1722009300000|2024-07-26 15:55:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1722009600000|2024-07-26 16:00:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1722009900000|2024-07-26 16:05:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1722010200000|2024-07-26 16:10:00|2.54|0.94|2.56|0.96|2.57|0.97|2.54|0.94|0
1722010500000|2024-07-26 16:15:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1722010800000|2024-07-26 16:20:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1722011100000|2024-07-26 16:25:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1722011400000|2024-07-26 16:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1722011700000|2024-07-26 16:35:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1722012000000|2024-07-26 16:40:00|2.54|0.94|2.58|0.98|2.62|1.02|2.54|0.94|0
1722012300000|2024-07-26 16:45:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1722012600000|2024-07-26 16:50:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1722012900000|2024-07-26 16:55:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1722013200000|2024-07-26 17:00:00|2.56|0.96|2.57|0.97|2.58|0.98|2.56|0.96|0
1722013500000|2024-07-26 17:05:00|2.56|0.96|2.58|0.98|2.58|0.98|2.56|0.96|0
1722013800000|2024-07-26 17:10:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1722014100000|2024-07-26 17:15:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1722014700000|2024-07-26 17:25:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1722015000000|2024-07-26 17:30:00|2.55|0.95|2.59|0.99|2.59|0.99|2.55|0.95|0
1722015300000|2024-07-26 17:35:00|2.6|1|2.63|1.03|2.64|1.04|2.6|1|0
1722015600000|2024-07-26 17:40:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1722015900000|2024-07-26 17:45:00|2.62|1.02|2.62|1.02|2.63|1.03|2.6|1|0
1722016200000|2024-07-26 17:50:00|2.63|1.03|2.61|1.01|2.63|1.03|2.61|1.01|0
1722016500000|2024-07-26 17:55:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1722016800000|2024-07-26 18:00:00|2.62|1.02|2.62|1.02|2.62|1.02|2.6|1|0
1722017100000|2024-07-26 18:05:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1722017400000|2024-07-26 18:10:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1722017700000|2024-07-26 18:15:00|2.6|1|2.62|1.02|2.63|1.03|2.6|1|0
1722018000000|2024-07-26 18:20:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1722018300000|2024-07-26 18:25:00|2.61|1.01|2.63|1.03|2.63|1.03|2.61|1.01|0
1722018600000|2024-07-26 18:30:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1722018900000|2024-07-26 18:35:00|2.61|1.01|2.62|1.02|2.63|1.03|2.61|1.01|0
1722019200000|2024-07-26 18:40:00|2.63|1.03|2.63|1.03|2.66|1.06|2.63|1.03|0
1722019500000|2024-07-26 18:45:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1722019800000|2024-07-26 18:50:00|2.64|1.04|2.65|1.05|2.65|1.05|2.63|1.03|0
1722020100000|2024-07-26 18:55:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1722020400000|2024-07-26 19:00:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1722020700000|2024-07-26 19:05:00|2.67|1.07|2.64|1.04|2.67|1.07|2.64|1.04|0
1722021000000|2024-07-26 19:10:00|2.65|1.05|2.64|1.04|2.65|1.05|2.63|1.03|0
1722021300000|2024-07-26 19:15:00|2.65|1.05|2.58|0.98|2.65|1.05|2.56|0.96|0
1722021600000|2024-07-26 19:20:00|2.59|0.99|2.56|0.96|2.59|0.99|2.56|0.96|0
1722021900000|2024-07-26 19:25:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1722022200000|2024-07-26 19:30:00|2.57|0.97|2.6|1|2.61|1.01|2.57|0.97|0
1722022500000|2024-07-26 19:35:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1722022800000|2024-07-26 19:40:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1722023100000|2024-07-26 19:45:00|2.56|0.96|2.54|0.94|2.57|0.97|2.53|0.93|0
1722023400000|2024-07-26 19:50:00|2.53|0.93|2.57|0.97|2.57|0.97|2.53|0.93|0
1722023700000|2024-07-26 19:55:00|2.58|0.98|2.54|0.94|2.58|0.98|2.53|0.93|0
1722024000000|2024-07-26 20:00:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1722024300000|2024-07-26 20:05:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721779800000|2024-07-24 00:10:00|2.83|0.83|2.83|0.83|2.84|0.84|2.83|0.83|0
1721780100000|2024-07-24 00:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721780400000|2024-07-24 00:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721780700000|2024-07-24 00:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721781000000|2024-07-24 00:30:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721781300000|2024-07-24 00:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1721781900000|2024-07-24 00:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721782200000|2024-07-24 00:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721782800000|2024-07-24 01:00:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721783100000|2024-07-24 01:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721783700000|2024-07-24 01:15:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721784000000|2024-07-24 01:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1721784300000|2024-07-24 01:25:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1721784900000|2024-07-24 01:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721785200000|2024-07-24 01:40:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1721785500000|2024-07-24 01:45:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1721791200000|2024-07-24 03:20:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721791500000|2024-07-24 03:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721791800000|2024-07-24 03:30:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721792700000|2024-07-24 03:45:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1721793000000|2024-07-24 03:50:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1721793300000|2024-07-24 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721793600000|2024-07-24 04:00:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1721794200000|2024-07-24 04:10:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721794800000|2024-07-24 04:20:00|2.67|1.07|2.51|0.91|2.68|1.08|2.36|0.76|0
1721795100000|2024-07-24 04:25:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1721795400000|2024-07-24 04:30:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1721796900000|2024-07-24 04:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721797200000|2024-07-24 05:00:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721797800000|2024-07-24 05:10:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1721798100000|2024-07-24 05:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1721798700000|2024-07-24 05:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1721799000000|2024-07-24 05:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1721799900000|2024-07-24 05:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1721800200000|2024-07-24 05:50:00|2.48|0.88|2.49|0.89|2.51|0.91|2.48|0.88|0
1721800800000|2024-07-24 06:00:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721801100000|2024-07-24 06:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1721801400000|2024-07-24 06:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721801700000|2024-07-24 06:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721802000000|2024-07-24 06:20:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1721802300000|2024-07-24 06:25:00|2.55|0.95|2.45|0.85|2.55|0.95|2.42|0.82|0
1721802600000|2024-07-24 06:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721803200000|2024-07-24 06:40:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721803500000|2024-07-24 06:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721803800000|2024-07-24 06:50:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721804100000|2024-07-24 06:55:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721804400000|2024-07-24 07:00:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721805000000|2024-07-24 07:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721805300000|2024-07-24 07:15:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721805900000|2024-07-24 07:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721806200000|2024-07-24 07:30:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721806500000|2024-07-24 07:35:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721806800000|2024-07-24 07:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721807400000|2024-07-24 07:50:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721807700000|2024-07-24 07:55:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808000000|2024-07-24 08:00:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1721808300000|2024-07-24 08:05:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808600000|2024-07-24 08:10:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721808900000|2024-07-24 08:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1721809200000|2024-07-24 08:20:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1721809800000|2024-07-24 08:30:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1721810100000|2024-07-24 08:35:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1721810400000|2024-07-24 08:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1721811000000|2024-07-24 08:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721812500000|2024-07-24 09:15:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1721813100000|2024-07-24 09:25:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1721814000000|2024-07-24 09:40:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1721814300000|2024-07-24 09:45:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721814600000|2024-07-24 09:50:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1721814900000|2024-07-24 09:55:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1721815200000|2024-07-24 10:00:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1721816400000|2024-07-24 10:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721817000000|2024-07-24 10:30:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721817300000|2024-07-24 10:35:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721817900000|2024-07-24 10:45:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1721818200000|2024-07-24 10:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721818500000|2024-07-24 10:55:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721818800000|2024-07-24 11:00:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1721819100000|2024-07-24 11:05:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721819400000|2024-07-24 11:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1721819700000|2024-07-24 11:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1721820300000|2024-07-24 11:25:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1721820600000|2024-07-24 11:30:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1721820900000|2024-07-24 11:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1721821500000|2024-07-24 11:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1721821800000|2024-07-24 11:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1721822400000|2024-07-24 12:00:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1721822700000|2024-07-24 12:05:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1721823000000|2024-07-24 12:10:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1721823300000|2024-07-24 12:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1721823600000|2024-07-24 12:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1721823900000|2024-07-24 12:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1721824200000|2024-07-24 12:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1721824500000|2024-07-24 12:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721824800000|2024-07-24 12:40:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1721825100000|2024-07-24 12:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1721825400000|2024-07-24 12:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721825700000|2024-07-24 12:55:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1721826000000|2024-07-24 13:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1721827500000|2024-07-24 13:25:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1721827800000|2024-07-24 13:30:00|2.43|0.83|2.45|0.85|2.46|0.86|2.43|0.83|0
1721828100000|2024-07-24 13:35:00|2.46|0.86|2.43|0.83|2.46|0.86|2.37|0.77|0
1721828400000|2024-07-24 13:40:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1721828700000|2024-07-24 13:45:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1721829000000|2024-07-24 13:50:00|2.47|0.87|2.5|0.9|2.5|0.9|2.45|0.85|0
1721829300000|2024-07-24 13:55:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1721829600000|2024-07-24 14:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.5|0.9|0
1721829900000|2024-07-24 14:05:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1721830200000|2024-07-24 14:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721830500000|2024-07-24 14:15:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1721830800000|2024-07-24 14:20:00|2.53|0.93|2.51|0.91|2.53|0.93|2.46|0.86|0
1721831100000|2024-07-24 14:25:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1721831400000|2024-07-24 14:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1721831700000|2024-07-24 14:35:00|2.52|0.92|2.5|0.9|2.52|0.92|2.49|0.89|0
1721832000000|2024-07-24 14:40:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1721832300000|2024-07-24 14:45:00|2.49|0.89|2.51|0.91|2.53|0.93|2.49|0.89|0
1721832600000|2024-07-24 14:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1721832900000|2024-07-24 14:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1721833200000|2024-07-24 15:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1721833500000|2024-07-24 15:05:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721833800000|2024-07-24 15:10:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1721834100000|2024-07-24 15:15:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1721834400000|2024-07-24 15:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1721834700000|2024-07-24 15:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1721835000000|2024-07-24 15:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1721835300000|2024-07-24 15:35:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1721835600000|2024-07-24 15:40:00|2.52|0.92|2.63|1.03|2.63|1.03|2.51|0.91|0
1721835900000|2024-07-24 15:45:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721836200000|2024-07-24 15:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1721836500000|2024-07-24 15:55:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721837100000|2024-07-24 16:05:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1721837400000|2024-07-24 16:10:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1721837700000|2024-07-24 16:15:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1721838000000|2024-07-24 16:20:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1721838300000|2024-07-24 16:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1721838600000|2024-07-24 16:30:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1721838900000|2024-07-24 16:35:00|2.63|1.03|2.73|1.13|2.74|1.14|2.63|1.03|0
1721839200000|2024-07-24 16:40:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1721839500000|2024-07-24 16:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1721839800000|2024-07-24 16:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840100000|2024-07-24 16:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840400000|2024-07-24 17:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721840700000|2024-07-24 17:05:00|2.73|1.13|2.71|1.11|2.74|1.14|2.71|1.11|0
1721841000000|2024-07-24 17:10:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721841300000|2024-07-24 17:15:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721841600000|2024-07-24 17:20:00|2.7|1.1|2.72|1.12|2.72|1.12|2.7|1.1|0
1721841900000|2024-07-24 17:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1721842200000|2024-07-24 17:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721842500000|2024-07-24 17:35:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721842800000|2024-07-24 17:40:00|2.7|1.1|2.73|1.13|2.73|1.13|2.7|1.1|0
1721843100000|2024-07-24 17:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1721843400000|2024-07-24 17:50:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1721843700000|2024-07-24 17:55:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1721844300000|2024-07-24 18:05:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1721844600000|2024-07-24 18:10:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1721844900000|2024-07-24 18:15:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1721845200000|2024-07-24 18:20:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1721845500000|2024-07-24 18:25:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1721845800000|2024-07-24 18:30:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1721846100000|2024-07-24 18:35:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1721846400000|2024-07-24 18:40:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1721846700000|2024-07-24 18:45:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1721847000000|2024-07-24 18:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1721847300000|2024-07-24 18:55:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1721847600000|2024-07-24 19:00:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1721847900000|2024-07-24 19:05:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1721848200000|2024-07-24 19:10:00|2.69|1.09|2.79|1.19|2.79|1.19|2.69|1.09|0
1721848500000|2024-07-24 19:15:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1721848800000|2024-07-24 19:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1721849100000|2024-07-24 19:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1721849400000|2024-07-24 19:30:00|2.79|1.19|2.77|1.17|2.8|1.2|2.77|1.17|0
1721849700000|2024-07-24 19:35:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1721850000000|2024-07-24 19:40:00|2.76|1.16|2.76|1.16|2.79|1.19|2.75|1.15|0
1721850300000|2024-07-24 19:45:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1721850600000|2024-07-24 19:50:00|2.75|1.15|2.81|1.21|2.81|1.21|2.75|1.15|0
1721850900000|2024-07-24 19:55:00|2.8|1.2|2.79|1.19|2.81|1.21|2.74|1.14|0
1721851200000|2024-07-24 20:00:00|2.78|1.18|2.79|1.19|2.8|1.2|2.78|1.18|0
1721851500000|2024-07-24 20:05:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1721851800000|2024-07-24 20:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1721852100000|2024-07-24 20:15:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721852400000|2024-07-24 20:20:00|2.99|0.99|2.97|0.97|2.99|0.99|2.97|0.97|0
1721853000000|2024-07-24 20:30:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721853300000|2024-07-24 20:35:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721853600000|2024-07-24 20:40:00|3.01|1.01|3.01|1.01|3.01|1.01|3|1|0
1721853900000|2024-07-24 20:45:00|3|1|3|1|3|1|3|1|0
1721854200000|2024-07-24 20:50:00|3.01|1.01|3.01|1.01|3.01|1.01|3.01|1.01|0
1721854500000|2024-07-24 20:55:00|3|1|3|1|3.01|1.01|3|1|0
1721854800000|2024-07-24 21:00:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721855100000|2024-07-24 21:05:00|3.01|1.01|3|1|3.01|1.01|3|1|0
1721855400000|2024-07-24 21:10:00|3.01|1.01|3.01|1.01|3.01|1.01|3.01|1.01|0
1721855700000|2024-07-24 21:15:00|3|1|3.01|1.01|3.01|1.01|3|1|0
1721858100000|2024-07-24 21:55:00|3|1|3.01|1.01|3.01|1.01|3|1|0
1721858400000|2024-07-24 22:00:00|3|1|3|1|3|1|3|1|0
1721858700000|2024-07-24 22:05:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1721859000000|2024-07-24 22:10:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721859300000|2024-07-24 22:15:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721859600000|2024-07-24 22:20:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721859900000|2024-07-24 22:25:00|3|1|3|1|3|1|2.99|0.99|0
1721860200000|2024-07-24 22:30:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721860500000|2024-07-24 22:35:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721860800000|2024-07-24 22:40:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721861100000|2024-07-24 22:45:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721862000000|2024-07-24 23:00:00|3|1|3|1|3|1|2.99|0.99|0
1721862300000|2024-07-24 23:05:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721862900000|2024-07-24 23:15:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721865600000|2024-07-25 00:00:00|3|1|3|1|3|1|2.99|0.99|0
1721865900000|2024-07-25 00:05:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721866200000|2024-07-25 00:10:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1721866500000|2024-07-25 00:15:00|2.79|1.19|2.78|1.18|2.82|1.22|2.78|1.18|0
1721866800000|2024-07-25 00:20:00|2.85|1.25|2.99|1.39|2.99|1.39|2.85|1.25|0
1721867100000|2024-07-25 00:25:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721867400000|2024-07-25 00:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721868600000|2024-07-25 00:50:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1721869200000|2024-07-25 01:00:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721869500000|2024-07-25 01:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721869800000|2024-07-25 01:10:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1721870100000|2024-07-25 01:15:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721870400000|2024-07-25 01:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721870700000|2024-07-25 01:25:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721871000000|2024-07-25 01:30:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721871300000|2024-07-25 01:35:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721871900000|2024-07-25 01:45:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721872500000|2024-07-25 01:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721873100000|2024-07-25 02:05:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1721873700000|2024-07-25 02:15:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1721874300000|2024-07-25 02:25:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721874600000|2024-07-25 02:30:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721874900000|2024-07-25 02:35:00|3.01|1.41|3.02|1.42|3.03|1.43|3.01|1.41|0
1721875200000|2024-07-25 02:40:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721875500000|2024-07-25 02:45:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721876400000|2024-07-25 03:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721876700000|2024-07-25 03:05:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721877000000|2024-07-25 03:10:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721877300000|2024-07-25 03:15:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721877600000|2024-07-25 03:20:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1721878200000|2024-07-25 03:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721879100000|2024-07-25 03:45:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721879400000|2024-07-25 03:50:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721879700000|2024-07-25 03:55:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721880300000|2024-07-25 04:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721880600000|2024-07-25 04:10:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721881800000|2024-07-25 04:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721882100000|2024-07-25 04:35:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721883900000|2024-07-25 05:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1721884200000|2024-07-25 05:10:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1721884800000|2024-07-25 05:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1721885400000|2024-07-25 05:30:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721886000000|2024-07-25 05:40:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1721887200000|2024-07-25 06:00:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721887500000|2024-07-25 06:05:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721887800000|2024-07-25 06:10:00|3.06|1.46|3.07|1.47|3.07|1.47|3.05|1.45|0
1721888100000|2024-07-25 06:15:00|3.06|1.46|3.04|1.44|3.06|1.46|3.04|1.44|0
1721888400000|2024-07-25 06:20:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721888700000|2024-07-25 06:25:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1721889000000|2024-07-25 06:30:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1721889300000|2024-07-25 06:35:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721889600000|2024-07-25 06:40:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1721889900000|2024-07-25 06:45:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1721890200000|2024-07-25 06:50:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1721890500000|2024-07-25 06:55:00|3|1.4|3.01|1.41|3.01|1.41|2.99|1.39|0
1721890800000|2024-07-25 07:00:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721891100000|2024-07-25 07:05:00|3.01|1.41|3.05|1.45|3.05|1.45|3.01|1.41|0
1721891400000|2024-07-25 07:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1721891700000|2024-07-25 07:15:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721892000000|2024-07-25 07:20:00|3.03|1.43|3.04|1.44|3.05|1.45|3.02|1.42|0
1721892300000|2024-07-25 07:25:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1721892600000|2024-07-25 07:30:00|3.04|1.44|3|1.4|3.04|1.44|2.97|1.37|0
1721892900000|2024-07-25 07:35:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1721893200000|2024-07-25 07:40:00|2.98|1.38|3.01|1.41|3.01|1.41|2.98|1.38|0
1721893500000|2024-07-25 07:45:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1721893800000|2024-07-25 07:50:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1721894100000|2024-07-25 07:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1721894400000|2024-07-25 08:00:00|3.02|1.42|3.04|1.44|3.04|1.44|3.01|1.41|0
1721894700000|2024-07-25 08:05:00|3.03|1.43|3.06|1.46|3.06|1.46|3.03|1.43|0
1721895000000|2024-07-25 08:10:00|3.05|1.45|3.06|1.46|3.06|1.46|3.04|1.44|0
1721895600000|2024-07-25 08:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721895900000|2024-07-25 08:25:00|3.04|1.44|3.02|1.42|3.05|1.45|3.01|1.41|0
1721896200000|2024-07-25 08:30:00|3.01|1.41|3.03|1.43|3.04|1.44|2.99|1.39|0
1721896500000|2024-07-25 08:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721896800000|2024-07-25 08:40:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1721897100000|2024-07-25 08:45:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1721897400000|2024-07-25 08:50:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1721897700000|2024-07-25 08:55:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1721898000000|2024-07-25 09:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1721898300000|2024-07-25 09:05:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1721898600000|2024-07-25 09:10:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1721898900000|2024-07-25 09:15:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1721899200000|2024-07-25 09:20:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721899500000|2024-07-25 09:25:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1721899800000|2024-07-25 09:30:00|3.04|1.44|3.03|1.43|3.04|1.44|3.02|1.42|0
1721900100000|2024-07-25 09:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721900400000|2024-07-25 09:40:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1721900700000|2024-07-25 09:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721901000000|2024-07-25 09:50:00|3.04|1.44|3.05|1.45|3.06|1.46|3.04|1.44|0
1721901300000|2024-07-25 09:55:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721901600000|2024-07-25 10:00:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721901900000|2024-07-25 10:05:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721902200000|2024-07-25 10:10:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1721902500000|2024-07-25 10:15:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1721902800000|2024-07-25 10:20:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1721903100000|2024-07-25 10:25:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1721903400000|2024-07-25 10:30:00|3.07|1.47|3.06|1.46|3.08|1.48|3.05|1.45|0
1721903700000|2024-07-25 10:35:00|3.05|1.45|3.07|1.47|3.08|1.48|3.05|1.45|0
1721904000000|2024-07-25 10:40:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1721904300000|2024-07-25 10:45:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1721904600000|2024-07-25 10:50:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1721904900000|2024-07-25 10:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721905200000|2024-07-25 11:00:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721905500000|2024-07-25 11:05:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1721906100000|2024-07-25 11:15:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1721906400000|2024-07-25 11:20:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1721906700000|2024-07-25 11:25:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1721907000000|2024-07-25 11:30:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1721907300000|2024-07-25 11:35:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1721907600000|2024-07-25 11:40:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1721907900000|2024-07-25 11:45:00|3.03|1.43|3.05|1.45|3.06|1.46|3.03|1.43|0
1721908200000|2024-07-25 11:50:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721908500000|2024-07-25 11:55:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1721908800000|2024-07-25 12:00:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1721909100000|2024-07-25 12:05:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1721909400000|2024-07-25 12:10:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721909700000|2024-07-25 12:15:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1721910000000|2024-07-25 12:20:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1721910300000|2024-07-25 12:25:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1721910600000|2024-07-25 12:30:00|3.07|1.47|3.05|1.45|3.07|1.47|3.03|1.43|0
1721910900000|2024-07-25 12:35:00|3.04|1.44|3.01|1.41|3.05|1.45|3.01|1.41|0
1721911200000|2024-07-25 12:40:00|3.02|1.42|2.91|1.31|3.03|1.43|2.88|1.28|0
1721911500000|2024-07-25 12:45:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1721911800000|2024-07-25 12:50:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1721912100000|2024-07-25 12:55:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1721912400000|2024-07-25 13:00:00|2.91|1.31|2.87|1.27|2.91|1.31|2.86|1.26|0
1721912700000|2024-07-25 13:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1721913000000|2024-07-25 13:10:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1721913300000|2024-07-25 13:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1721913600000|2024-07-25 13:20:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1721913900000|2024-07-25 13:25:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1721914200000|2024-07-25 13:30:00|2.85|1.25|2.83|1.23|2.86|1.26|2.81|1.21|0
1721914500000|2024-07-25 13:35:00|2.84|1.24|2.86|1.26|2.87|1.27|2.81|1.21|0
1721914800000|2024-07-25 13:40:00|2.87|1.27|2.84|1.24|2.87|1.27|2.83|1.23|0
1721915100000|2024-07-25 13:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.83|1.23|0
1721915400000|2024-07-25 13:50:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1721915700000|2024-07-25 13:55:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1721916000000|2024-07-25 14:00:00|2.89|1.29|2.92|1.32|2.93|1.33|2.89|1.29|0
1721916300000|2024-07-25 14:05:00|2.91|1.31|2.94|1.34|2.95|1.35|2.9|1.3|0
1721916600000|2024-07-25 14:10:00|2.93|1.33|2.78|1.18|2.96|1.36|2.78|1.18|0
1721916900000|2024-07-25 14:15:00|2.85|1.25|2.86|1.26|2.89|1.29|2.84|1.24|0
1721917200000|2024-07-25 14:20:00|2.87|1.27|2.82|1.22|2.93|1.33|2.82|1.22|0
1721917500000|2024-07-25 14:25:00|2.81|1.21|2.84|1.24|2.86|1.26|2.81|1.21|0
1721917800000|2024-07-25 14:30:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1721918100000|2024-07-25 14:35:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1721918400000|2024-07-25 14:40:00|2.85|1.25|2.83|1.23|2.88|1.28|2.82|1.22|0
1721918700000|2024-07-25 14:45:00|2.84|1.24|2.82|1.22|2.84|1.24|2.82|1.22|0
1721919000000|2024-07-25 14:50:00|2.81|1.21|2.79|1.19|2.86|1.26|2.78|1.18|0
1721919300000|2024-07-25 14:55:00|2.8|1.2|2.77|1.17|2.8|1.2|2.77|1.17|0
1721919600000|2024-07-25 15:00:00|2.78|1.18|2.79|1.19|2.8|1.2|2.77|1.17|0
1721919900000|2024-07-25 15:05:00|2.8|1.2|2.79|1.19|2.8|1.2|2.78|1.18|0
1721920200000|2024-07-25 15:10:00|2.78|1.18|2.74|1.14|2.79|1.19|2.74|1.14|0
1721920500000|2024-07-25 15:15:00|2.75|1.15|2.76|1.16|2.81|1.21|2.74|1.14|0
1721920800000|2024-07-25 15:20:00|2.77|1.17|2.77|1.17|2.79|1.19|2.75|1.15|0
1721921100000|2024-07-25 15:25:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1721921400000|2024-07-25 15:30:00|2.77|1.17|2.78|1.18|2.8|1.2|2.77|1.17|0
1721921700000|2024-07-25 15:35:00|2.77|1.17|2.77|1.17|2.79|1.19|2.77|1.17|0
1721922000000|2024-07-25 15:40:00|2.78|1.18|2.79|1.19|2.8|1.2|2.77|1.17|0
1721922300000|2024-07-25 15:45:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1721922600000|2024-07-25 15:50:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1721922900000|2024-07-25 15:55:00|2.78|1.18|2.75|1.15|2.79|1.19|2.75|1.15|0
1721923200000|2024-07-25 16:00:00|2.76|1.16|2.75|1.15|2.78|1.18|2.74|1.14|0
1721923500000|2024-07-25 16:05:00|2.76|1.16|2.76|1.16|2.78|1.18|2.75|1.15|0
1721923800000|2024-07-25 16:10:00|2.75|1.15|2.71|1.11|2.76|1.16|2.71|1.11|0
1721924100000|2024-07-25 16:15:00|2.72|1.12|2.7|1.1|2.72|1.12|2.7|1.1|0
1721924400000|2024-07-25 16:20:00|2.71|1.11|2.68|1.08|2.71|1.11|2.68|1.08|0
1721924700000|2024-07-25 16:25:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721925000000|2024-07-25 16:30:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1721925300000|2024-07-25 16:35:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721925600000|2024-07-25 16:40:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721925900000|2024-07-25 16:45:00|2.68|1.08|2.69|1.09|2.7|1.1|2.67|1.07|0
1721926200000|2024-07-25 16:50:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1721926500000|2024-07-25 16:55:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1721926800000|2024-07-25 17:00:00|2.69|1.09|2.66|1.06|2.69|1.09|2.65|1.05|0
1721927100000|2024-07-25 17:05:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1721927400000|2024-07-25 17:10:00|2.64|1.04|2.67|1.07|2.67|1.07|2.64|1.04|0
1721927700000|2024-07-25 17:15:00|2.68|1.08|2.7|1.1|2.7|1.1|2.68|1.08|0
1721928000000|2024-07-25 17:20:00|2.69|1.09|2.72|1.12|2.73|1.13|2.69|1.09|0
1721928300000|2024-07-25 17:25:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1721928600000|2024-07-25 17:30:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1721928900000|2024-07-25 17:35:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1721929200000|2024-07-25 17:40:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721929500000|2024-07-25 17:45:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1721929800000|2024-07-25 17:50:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1721930100000|2024-07-25 17:55:00|2.74|1.14|2.72|1.12|2.74|1.14|2.71|1.11|0
1721930400000|2024-07-25 18:00:00|2.73|1.13|2.75|1.15|2.75|1.15|2.73|1.13|0
1721930700000|2024-07-25 18:05:00|2.74|1.14|2.72|1.12|2.78|1.18|2.68|1.08|0
1721931000000|2024-07-25 18:10:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1721931300000|2024-07-25 18:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1721931600000|2024-07-25 18:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1721931900000|2024-07-25 18:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1721932200000|2024-07-25 18:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721932500000|2024-07-25 18:35:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1721932800000|2024-07-25 18:40:00|2.74|1.14|2.69|1.09|2.75|1.15|2.65|1.05|0
1721933100000|2024-07-25 18:45:00|2.72|1.12|2.76|1.16|2.76|1.16|2.72|1.12|0
1721933400000|2024-07-25 18:50:00|2.75|1.15|2.77|1.17|2.77|1.17|2.74|1.14|0
1721933700000|2024-07-25 18:55:00|2.76|1.16|2.75|1.15|2.77|1.17|2.69|1.09|0
1721934000000|2024-07-25 19:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1721934300000|2024-07-25 19:05:00|2.74|1.14|2.77|1.17|2.77|1.17|2.74|1.14|0
1721934600000|2024-07-25 19:10:00|2.76|1.16|2.76|1.16|2.78|1.18|2.76|1.16|0
1721934900000|2024-07-25 19:15:00|2.75|1.15|2.75|1.15|2.77|1.17|2.75|1.15|0
1721935200000|2024-07-25 19:20:00|2.76|1.16|2.76|1.16|2.8|1.2|2.72|1.12|0
1721935500000|2024-07-25 19:25:00|2.77|1.17|2.71|1.11|2.77|1.17|2.7|1.1|0
1721935800000|2024-07-25 19:30:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1721936100000|2024-07-25 19:35:00|2.74|1.14|2.76|1.16|2.77|1.17|2.74|1.14|0
1721936400000|2024-07-25 19:40:00|2.77|1.17|2.74|1.14|2.78|1.18|2.72|1.12|0
1721936700000|2024-07-25 19:45:00|2.75|1.15|2.74|1.14|2.78|1.18|2.74|1.14|0
1721937000000|2024-07-25 19:50:00|2.75|1.15|2.77|1.17|2.79|1.19|2.69|1.09|0
1721937300000|2024-07-25 19:55:00|2.78|1.18|2.79|1.19|2.8|1.2|2.74|1.14|0
1721937600000|2024-07-25 20:00:00|2.78|1.18|2.81|1.21|2.82|1.22|2.78|1.18|0
1721937900000|2024-07-25 20:05:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1721938200000|2024-07-25 20:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1721938500000|2024-07-25 20:15:00|2.98|0.98|3|1|3|1|2.98|0.98|0
1721938800000|2024-07-25 20:20:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1721939100000|2024-07-25 20:25:00|2.99|0.99|2.99|0.99|3|1|2.99|0.99|0
1721939400000|2024-07-25 20:30:00|3|1|3|1|3|1|3|1|0
1721940300000|2024-07-25 20:45:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721940900000|2024-07-25 20:55:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1721942100000|2024-07-25 21:15:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1721942400000|2024-07-25 21:20:00|2.98|0.98|2.99|0.99|2.99|0.99|2.98|0.98|0
1721943000000|2024-07-25 21:30:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1721944800000|2024-07-25 22:00:00|2.97|0.97|2.96|0.96|2.97|0.97|2.95|0.95|0
1721945100000|2024-07-25 22:05:00|2.95|0.95|2.96|0.96|2.97|0.97|2.95|0.95|0
1721945400000|2024-07-25 22:10:00|2.95|0.95|2.96|0.96|2.96|0.96|2.95|0.95|0
1721945700000|2024-07-25 22:15:00|2.95|0.95|2.96|0.96|2.96|0.96|2.95|0.95|0
1721946000000|2024-07-25 22:20:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721946300000|2024-07-25 22:25:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1721946600000|2024-07-25 22:30:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947200000|2024-07-25 22:40:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947500000|2024-07-25 22:45:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1721947800000|2024-07-25 22:50:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1721948400000|2024-07-25 23:00:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1721949000000|2024-07-25 23:10:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1721949300000|2024-07-25 23:15:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1721949600000|2024-07-25 23:20:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1721951700000|2024-07-25 23:55:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1721952300000|2024-07-26 00:05:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1721952600000|2024-07-26 00:10:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1721952900000|2024-07-26 00:15:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721954400000|2024-07-26 00:40:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721955000000|2024-07-26 00:50:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1721955900000|2024-07-26 01:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1721956200000|2024-07-26 01:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1721957400000|2024-07-26 01:30:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1721957700000|2024-07-26 01:35:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958000000|2024-07-26 01:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958300000|2024-07-26 01:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721958600000|2024-07-26 01:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721958900000|2024-07-26 01:55:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721959800000|2024-07-26 02:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721961300000|2024-07-26 02:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962200000|2024-07-26 02:50:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962500000|2024-07-26 02:55:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1721962800000|2024-07-26 03:00:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1721963100000|2024-07-26 03:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1721963700000|2024-07-26 03:15:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721966400000|2024-07-26 04:00:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1721967600000|2024-07-26 04:20:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1721967900000|2024-07-26 04:25:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1721969700000|2024-07-26 04:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721970000000|2024-07-26 05:00:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1721970300000|2024-07-26 05:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721970600000|2024-07-26 05:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721972400000|2024-07-26 05:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1721972700000|2024-07-26 05:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1721973000000|2024-07-26 05:50:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721973300000|2024-07-26 05:55:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721973900000|2024-07-26 06:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721974200000|2024-07-26 06:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721974500000|2024-07-26 06:15:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1721974800000|2024-07-26 06:20:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1721975100000|2024-07-26 06:25:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721975400000|2024-07-26 06:30:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1721976000000|2024-07-26 06:40:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1721976300000|2024-07-26 06:45:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1721976600000|2024-07-26 06:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1721976900000|2024-07-26 06:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977200000|2024-07-26 07:00:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977500000|2024-07-26 07:05:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721977800000|2024-07-26 07:10:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1721978100000|2024-07-26 07:15:00|2.69|1.09|2.7|1.1|2.7|1.1|2.68|1.08|0
1721978400000|2024-07-26 07:20:00|2.69|1.09|2.73|1.13|2.79|1.19|2.69|1.09|0
1721978700000|2024-07-26 07:25:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1721979000000|2024-07-26 07:30:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1721979300000|2024-07-26 07:35:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721979600000|2024-07-26 07:40:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721979900000|2024-07-26 07:45:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1721980200000|2024-07-26 07:50:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1721980800000|2024-07-26 08:00:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1721981100000|2024-07-26 08:05:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1721981400000|2024-07-26 08:10:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1721981700000|2024-07-26 08:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721982000000|2024-07-26 08:20:00|2.69|1.09|2.71|1.11|2.76|1.16|2.68|1.08|0
1721982300000|2024-07-26 08:25:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1721982600000|2024-07-26 08:30:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1721982900000|2024-07-26 08:35:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721983200000|2024-07-26 08:40:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1721983500000|2024-07-26 08:45:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721984100000|2024-07-26 08:55:00|2.67|1.07|2.66|1.06|2.68|1.08|2.66|1.06|0
1721984400000|2024-07-26 09:00:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721984700000|2024-07-26 09:05:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1721985000000|2024-07-26 09:10:00|2.68|1.08|2.67|1.07|2.68|1.08|2.66|1.06|0
1721985300000|2024-07-26 09:15:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721985600000|2024-07-26 09:20:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721985900000|2024-07-26 09:25:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721986500000|2024-07-26 09:35:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1721986800000|2024-07-26 09:40:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1721987400000|2024-07-26 09:50:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1721987700000|2024-07-26 09:55:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988000000|2024-07-26 10:00:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988300000|2024-07-26 10:05:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721988600000|2024-07-26 10:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721988900000|2024-07-26 10:15:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989200000|2024-07-26 10:20:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989500000|2024-07-26 10:25:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1721989800000|2024-07-26 10:30:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1721990700000|2024-07-26 10:45:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721991000000|2024-07-26 10:50:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721991300000|2024-07-26 10:55:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721991600000|2024-07-26 11:00:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1721991900000|2024-07-26 11:05:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721992200000|2024-07-26 11:10:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721992500000|2024-07-26 11:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1721992800000|2024-07-26 11:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1721993100000|2024-07-26 11:25:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1721994000000|2024-07-26 11:40:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721994300000|2024-07-26 11:45:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1721995200000|2024-07-26 12:00:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721995500000|2024-07-26 12:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721995800000|2024-07-26 12:10:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721996100000|2024-07-26 12:15:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721996400000|2024-07-26 12:20:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721996700000|2024-07-26 12:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721997000000|2024-07-26 12:30:00|2.65|1.05|2.66|1.06|2.7|1.1|2.65|1.05|0
1721997300000|2024-07-26 12:35:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1721997600000|2024-07-26 12:40:00|2.65|1.05|2.67|1.07|2.67|1.07|2.65|1.05|0
1721998200000|2024-07-26 12:50:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1721998500000|2024-07-26 12:55:00|2.64|1.04|2.66|1.06|2.66|1.06|2.64|1.04|0
1721999100000|2024-07-26 13:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1721999700000|2024-07-26 13:15:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1722000000000|2024-07-26 13:20:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1722000300000|2024-07-26 13:25:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1722000600000|2024-07-26 13:30:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1722000900000|2024-07-26 13:35:00|2.66|1.06|2.64|1.04|2.67|1.07|2.64|1.04|0
1722001200000|2024-07-26 13:40:00|2.65|1.05|2.64|1.04|2.67|1.07|2.64|1.04|0
1722001500000|2024-07-26 13:45:00|2.65|1.05|2.67|1.07|2.67|1.07|2.64|1.04|0
1722001800000|2024-07-26 13:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1722002100000|2024-07-26 13:55:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1722002400000|2024-07-26 14:00:00|2.65|1.05|2.7|1.1|2.7|1.1|2.62|1.02|0
1722002700000|2024-07-26 14:05:00|2.71|1.11|2.69|1.09|2.72|1.12|2.67|1.07|0
1722003000000|2024-07-26 14:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.66|1.06|0
1722003300000|2024-07-26 14:15:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1722003600000|2024-07-26 14:20:00|2.67|1.07|2.65|1.05|2.67|1.07|2.64|1.04|0
1722003900000|2024-07-26 14:25:00|2.64|1.04|2.65|1.05|2.65|1.05|2.62|1.02|0
1722004200000|2024-07-26 14:30:00|2.64|1.04|2.7|1.1|2.7|1.1|2.64|1.04|0
1722004500000|2024-07-26 14:35:00|2.69|1.09|2.66|1.06|2.7|1.1|2.65|1.05|0
1722004800000|2024-07-26 14:40:00|2.65|1.05|2.65|1.05|2.66|1.06|2.63|1.03|0
1722005100000|2024-07-26 14:45:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1722005400000|2024-07-26 14:50:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1722005700000|2024-07-26 14:55:00|2.65|1.05|2.62|1.02|2.65|1.05|2.62|1.02|0
1722006000000|2024-07-26 15:00:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1722006300000|2024-07-26 15:05:00|2.62|1.02|2.69|1.09|2.69|1.09|2.6|1|0
1722006600000|2024-07-26 15:10:00|2.68|1.08|2.63|1.03|2.68|1.08|2.62|1.02|0
1722006900000|2024-07-26 15:15:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1722007200000|2024-07-26 15:20:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1722007500000|2024-07-26 15:25:00|2.64|1.04|2.6|1|2.64|1.04|2.6|1|0
1722007800000|2024-07-26 15:30:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1722008100000|2024-07-26 15:35:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1722008400000|2024-07-26 15:40:00|2.58|0.98|2.58|0.98|2.6|1|2.58|0.98|0
1722008700000|2024-07-26 15:45:00|2.63|1.03|2.56|0.96|2.63|1.03|2.56|0.96|0
1722009000000|2024-07-26 15:50:00|2.55|0.95|2.59|0.99|2.59|0.99|2.55|0.95|0
1722009300000|2024-07-26 15:55:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1722009600000|2024-07-26 16:00:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1722009900000|2024-07-26 16:05:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1722010200000|2024-07-26 16:10:00|2.54|0.94|2.56|0.96|2.57|0.97|2.54|0.94|0
1722010500000|2024-07-26 16:15:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1722010800000|2024-07-26 16:20:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1722011100000|2024-07-26 16:25:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1722011400000|2024-07-26 16:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1722011700000|2024-07-26 16:35:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1722012000000|2024-07-26 16:40:00|2.54|0.94|2.58|0.98|2.62|1.02|2.54|0.94|0
1722012300000|2024-07-26 16:45:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1722012600000|2024-07-26 16:50:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1722012900000|2024-07-26 16:55:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1722013200000|2024-07-26 17:00:00|2.56|0.96|2.57|0.97|2.58|0.98|2.56|0.96|0
1722013500000|2024-07-26 17:05:00|2.56|0.96|2.58|0.98|2.58|0.98|2.56|0.96|0
1722013800000|2024-07-26 17:10:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1722014100000|2024-07-26 17:15:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1722014700000|2024-07-26 17:25:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1722015000000|2024-07-26 17:30:00|2.55|0.95|2.59|0.99|2.59|0.99|2.55|0.95|0
1722015300000|2024-07-26 17:35:00|2.6|1|2.63|1.03|2.64|1.04|2.6|1|0
1722015600000|2024-07-26 17:40:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1722015900000|2024-07-26 17:45:00|2.62|1.02|2.62|1.02|2.63|1.03|2.6|1|0
1722016200000|2024-07-26 17:50:00|2.63|1.03|2.61|1.01|2.63|1.03|2.61|1.01|0
1722016500000|2024-07-26 17:55:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1722016800000|2024-07-26 18:00:00|2.62|1.02|2.62|1.02|2.62|1.02|2.6|1|0
1722017100000|2024-07-26 18:05:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1722017400000|2024-07-26 18:10:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1722017700000|2024-07-26 18:15:00|2.6|1|2.62|1.02|2.63|1.03|2.6|1|0
1722018000000|2024-07-26 18:20:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1722018300000|2024-07-26 18:25:00|2.61|1.01|2.63|1.03|2.63|1.03|2.61|1.01|0
1722018600000|2024-07-26 18:30:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1722018900000|2024-07-26 18:35:00|2.61|1.01|2.62|1.02|2.63|1.03|2.61|1.01|0
1722019200000|2024-07-26 18:40:00|2.63|1.03|2.63|1.03|2.66|1.06|2.63|1.03|0
1722019500000|2024-07-26 18:45:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1722019800000|2024-07-26 18:50:00|2.64|1.04|2.65|1.05|2.65|1.05|2.63|1.03|0
1722020100000|2024-07-26 18:55:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1722020400000|2024-07-26 19:00:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1722020700000|2024-07-26 19:05:00|2.67|1.07|2.64|1.04|2.67|1.07|2.64|1.04|0
1722021000000|2024-07-26 19:10:00|2.65|1.05|2.64|1.04|2.65|1.05|2.63|1.03|0
1722021300000|2024-07-26 19:15:00|2.65|1.05|2.58|0.98|2.65|1.05|2.56|0.96|0
1722021600000|2024-07-26 19:20:00|2.59|0.99|2.56|0.96|2.59|0.99|2.56|0.96|0
1722021900000|2024-07-26 19:25:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1722022200000|2024-07-26 19:30:00|2.57|0.97|2.6|1|2.61|1.01|2.57|0.97|0
1722022500000|2024-07-26 19:35:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1722022800000|2024-07-26 19:40:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1722023100000|2024-07-26 19:45:00|2.56|0.96|2.54|0.94|2.57|0.97|2.53|0.93|0
1722023400000|2024-07-26 19:50:00|2.53|0.93|2.57|0.97|2.57|0.97|2.53|0.93|0
1722023700000|2024-07-26 19:55:00|2.58|0.98|2.54|0.94|2.58|0.98|2.53|0.93|0
1722024000000|2024-07-26 20:00:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1722024300000|2024-07-26 20:05:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1722212400000|2024-07-29 00:20:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1722212700000|2024-07-29 00:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722213600000|2024-07-29 00:40:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722214200000|2024-07-29 00:50:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722214500000|2024-07-29 00:55:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722214800000|2024-07-29 01:00:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722215100000|2024-07-29 01:05:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722215400000|2024-07-29 01:10:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722215700000|2024-07-29 01:15:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722216000000|2024-07-29 01:20:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1722216300000|2024-07-29 01:25:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722216600000|2024-07-29 01:30:00|2.4|0.8|2.39|0.79|2.41|0.81|2.39|0.79|0
1722216900000|2024-07-29 01:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1722217200000|2024-07-29 01:40:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1722217500000|2024-07-29 01:45:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722217800000|2024-07-29 01:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722218100000|2024-07-29 01:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722218400000|2024-07-29 02:00:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722219000000|2024-07-29 02:10:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722219900000|2024-07-29 02:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722221100000|2024-07-29 02:45:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722221400000|2024-07-29 02:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722221700000|2024-07-29 02:55:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722222000000|2024-07-29 03:00:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722224400000|2024-07-29 03:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722224700000|2024-07-29 03:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1722225900000|2024-07-29 04:05:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722226200000|2024-07-29 04:10:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722226500000|2024-07-29 04:15:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722226800000|2024-07-29 04:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722229800000|2024-07-29 05:10:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1722230400000|2024-07-29 05:20:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1722230700000|2024-07-29 05:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722232200000|2024-07-29 05:50:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1722232500000|2024-07-29 05:55:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722233100000|2024-07-29 06:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1722233400000|2024-07-29 06:10:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722234000000|2024-07-29 06:20:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722234900000|2024-07-29 06:35:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722235200000|2024-07-29 06:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722235500000|2024-07-29 06:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722236100000|2024-07-29 06:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722236400000|2024-07-29 07:00:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722236700000|2024-07-29 07:05:00|2.4|0.8|2.42|0.82|2.52|0.92|2.39|0.79|0
1722237000000|2024-07-29 07:10:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722237300000|2024-07-29 07:15:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1722237600000|2024-07-29 07:20:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722238200000|2024-07-29 07:30:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722238500000|2024-07-29 07:35:00|2.44|0.84|2.45|0.85|2.46|0.86|2.44|0.84|0
1722238800000|2024-07-29 07:40:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722239100000|2024-07-29 07:45:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722239700000|2024-07-29 07:55:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1722240000000|2024-07-29 08:00:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1722240300000|2024-07-29 08:05:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1722240600000|2024-07-29 08:10:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722241200000|2024-07-29 08:20:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1722242100000|2024-07-29 08:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1722242700000|2024-07-29 08:45:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722243000000|2024-07-29 08:50:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1722243300000|2024-07-29 08:55:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1722243600000|2024-07-29 09:00:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1722243900000|2024-07-29 09:05:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1722244800000|2024-07-29 09:20:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1722245100000|2024-07-29 09:25:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1722245700000|2024-07-29 09:35:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722246600000|2024-07-29 09:50:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722246900000|2024-07-29 09:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1722247200000|2024-07-29 10:00:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722248400000|2024-07-29 10:20:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722248700000|2024-07-29 10:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1722249300000|2024-07-29 10:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722250200000|2024-07-29 10:50:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722250500000|2024-07-29 10:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1722250800000|2024-07-29 11:00:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722251100000|2024-07-29 11:05:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722251400000|2024-07-29 11:10:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722251700000|2024-07-29 11:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1722252000000|2024-07-29 11:20:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722252600000|2024-07-29 11:30:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722252900000|2024-07-29 11:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722253200000|2024-07-29 11:40:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1722253800000|2024-07-29 11:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722254100000|2024-07-29 11:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722254400000|2024-07-29 12:00:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722255300000|2024-07-29 12:15:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722255600000|2024-07-29 12:20:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722256200000|2024-07-29 12:30:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722256500000|2024-07-29 12:35:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722256800000|2024-07-29 12:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722257100000|2024-07-29 12:45:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722257400000|2024-07-29 12:50:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1722257700000|2024-07-29 12:55:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722258000000|2024-07-29 13:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722258300000|2024-07-29 13:05:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1722258600000|2024-07-29 13:10:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722258900000|2024-07-29 13:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722259200000|2024-07-29 13:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722259500000|2024-07-29 13:25:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722259800000|2024-07-29 13:30:00|2.42|0.82|2.42|0.82|2.46|0.86|2.38|0.78|0
1722260100000|2024-07-29 13:35:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1722260400000|2024-07-29 13:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1722260700000|2024-07-29 13:45:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1722261000000|2024-07-29 13:50:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1722261300000|2024-07-29 13:55:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722261600000|2024-07-29 14:00:00|2.37|0.77|2.35|0.75|2.38|0.78|2.35|0.75|0
1722261900000|2024-07-29 14:05:00|2.36|0.76|2.37|0.77|2.37|0.77|2.35|0.75|0
1722262200000|2024-07-29 14:10:00|2.38|0.78|2.39|0.79|2.4|0.8|2.37|0.77|0
1722262500000|2024-07-29 14:15:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1722262800000|2024-07-29 14:20:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1722263100000|2024-07-29 14:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722263400000|2024-07-29 14:30:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1722263700000|2024-07-29 14:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1722264000000|2024-07-29 14:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722264300000|2024-07-29 14:45:00|2.38|0.78|2.41|0.81|2.41|0.81|2.38|0.78|0
1722264600000|2024-07-29 14:50:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1722264900000|2024-07-29 14:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.4|0.8|0
1722265200000|2024-07-29 15:00:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1722265500000|2024-07-29 15:05:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722265800000|2024-07-29 15:10:00|2.42|0.82|2.43|0.83|2.44|0.84|2.42|0.82|0
1722266100000|2024-07-29 15:15:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1722266400000|2024-07-29 15:20:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722266700000|2024-07-29 15:25:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1722267000000|2024-07-29 15:30:00|2.43|0.83|2.42|0.82|2.45|0.85|2.36|0.76|0
1722267300000|2024-07-29 15:35:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1722267600000|2024-07-29 15:40:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722267900000|2024-07-29 15:45:00|2.39|0.79|2.37|0.77|2.39|0.79|2.37|0.77|0
1722268200000|2024-07-29 15:50:00|2.43|0.83|2.4|0.8|2.43|0.83|2.37|0.77|0
1722268500000|2024-07-29 15:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722268800000|2024-07-29 16:00:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722269100000|2024-07-29 16:05:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1722269400000|2024-07-29 16:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1722269700000|2024-07-29 16:15:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1722270000000|2024-07-29 16:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1722270300000|2024-07-29 16:25:00|2.38|0.78|2.39|0.79|2.42|0.82|2.37|0.77|0
1722270600000|2024-07-29 16:30:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722270900000|2024-07-29 16:35:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722271200000|2024-07-29 16:40:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722271500000|2024-07-29 16:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722271800000|2024-07-29 16:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722272100000|2024-07-29 16:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722272400000|2024-07-29 17:00:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722272700000|2024-07-29 17:05:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722273000000|2024-07-29 17:10:00|2.37|0.77|2.36|0.76|2.38|0.78|2.35|0.75|0
1722273300000|2024-07-29 17:15:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722273600000|2024-07-29 17:20:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1722273900000|2024-07-29 17:25:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1722274200000|2024-07-29 17:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722274500000|2024-07-29 17:35:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1722274800000|2024-07-29 17:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722275100000|2024-07-29 17:45:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722275400000|2024-07-29 17:50:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722275700000|2024-07-29 17:55:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722276000000|2024-07-29 18:00:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1722276300000|2024-07-29 18:05:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1722276600000|2024-07-29 18:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1722276900000|2024-07-29 18:15:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722277200000|2024-07-29 18:20:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1722277800000|2024-07-29 18:30:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722278100000|2024-07-29 18:35:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1722278400000|2024-07-29 18:40:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1722278700000|2024-07-29 18:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1722279000000|2024-07-29 18:50:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1722279300000|2024-07-29 18:55:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1722279600000|2024-07-29 19:00:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1722279900000|2024-07-29 19:05:00|2.34|0.74|2.35|0.75|2.36|0.76|2.34|0.74|0
1722280200000|2024-07-29 19:10:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722280500000|2024-07-29 19:15:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722280800000|2024-07-29 19:20:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722281100000|2024-07-29 19:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722281400000|2024-07-29 19:30:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722281700000|2024-07-29 19:35:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1722282000000|2024-07-29 19:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722282300000|2024-07-29 19:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1722282600000|2024-07-29 19:50:00|2.33|0.73|2.35|0.75|2.35|0.75|2.33|0.73|0
1722282900000|2024-07-29 19:55:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1722283200000|2024-07-29 20:00:00|2.35|0.75|2.37|0.77|2.37|0.77|2.35|0.75|0
1722283500000|2024-07-29 20:05:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1722284100000|2024-07-29 20:15:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1722290400000|2024-07-29 22:00:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1722292200000|2024-07-29 22:30:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1722292500000|2024-07-29 22:35:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1722292800000|2024-07-29 22:40:00|2.57|0.57|2.57|0.57|2.57|0.57|2.56|0.56|0
1722293100000|2024-07-29 22:45:00|2.56|0.56|2.57|0.57|2.57|0.57|2.56|0.56|0
1722293700000|2024-07-29 22:55:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1722294000000|2024-07-29 23:00:00|2.57|0.57|2.57|0.57|2.57|0.57|2.56|0.56|0
1722294300000|2024-07-29 23:05:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1722295800000|2024-07-29 23:30:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1722296100000|2024-07-29 23:35:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1722296400000|2024-07-29 23:40:00|2.6|0.6|2.6|0.6|2.6|0.6|2.6|0.6|0
1722296700000|2024-07-29 23:45:00|2.59|0.59|2.6|0.6|2.6|0.6|2.59|0.59|0
1722297000000|2024-07-29 23:50:00|2.61|0.61|2.61|0.61|2.61|0.61|2.6|0.6|0
1722297300000|2024-07-29 23:55:00|2.6|0.6|2.6|0.6|2.61|0.61|2.6|0.6|0
1722297900000|2024-07-30 00:05:00|2.59|0.59|2.6|0.6|2.6|0.6|2.59|0.59|0
1722298500000|2024-07-30 00:15:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722298800000|2024-07-30 00:20:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1722299100000|2024-07-30 00:25:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1722299700000|2024-07-30 00:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722300900000|2024-07-30 00:55:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722301200000|2024-07-30 01:00:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722301800000|2024-07-30 01:10:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722302700000|2024-07-30 01:25:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722303300000|2024-07-30 01:35:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722303600000|2024-07-30 01:40:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1722305400000|2024-07-30 02:10:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1722306300000|2024-07-30 02:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1722306600000|2024-07-30 02:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1722306900000|2024-07-30 02:35:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1722307200000|2024-07-30 02:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1722307500000|2024-07-30 02:45:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722309000000|2024-07-30 03:10:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1722309300000|2024-07-30 03:15:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722309600000|2024-07-30 03:20:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722309900000|2024-07-30 03:25:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722310200000|2024-07-30 03:30:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722310500000|2024-07-30 03:35:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1722312000000|2024-07-30 04:00:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722313200000|2024-07-30 04:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722314700000|2024-07-30 04:45:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1722315000000|2024-07-30 04:50:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722318000000|2024-07-30 05:40:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722318300000|2024-07-30 05:45:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722318600000|2024-07-30 05:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722320400000|2024-07-30 06:20:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722320700000|2024-07-30 06:25:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1722321300000|2024-07-30 06:35:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722321600000|2024-07-30 06:40:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1722321900000|2024-07-30 06:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722322500000|2024-07-30 06:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1722323100000|2024-07-30 07:05:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1722323400000|2024-07-30 07:10:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1722323700000|2024-07-30 07:15:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1722324000000|2024-07-30 07:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722324300000|2024-07-30 07:25:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722324600000|2024-07-30 07:30:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1722325200000|2024-07-30 07:40:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722326100000|2024-07-30 07:55:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722326400000|2024-07-30 08:00:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722326700000|2024-07-30 08:05:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722327000000|2024-07-30 08:10:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722327300000|2024-07-30 08:15:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722327600000|2024-07-30 08:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1722328200000|2024-07-30 08:30:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1722328500000|2024-07-30 08:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1722329100000|2024-07-30 08:45:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722329400000|2024-07-30 08:50:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722329700000|2024-07-30 08:55:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1722330900000|2024-07-30 09:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722331500000|2024-07-30 09:25:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722331800000|2024-07-30 09:30:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1722332100000|2024-07-30 09:35:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722332400000|2024-07-30 09:40:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1722332700000|2024-07-30 09:45:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1722333000000|2024-07-30 09:50:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1722333300000|2024-07-30 09:55:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1722334200000|2024-07-30 10:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722334500000|2024-07-30 10:15:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1722335100000|2024-07-30 10:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722335400000|2024-07-30 10:30:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722336900000|2024-07-30 10:55:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722337200000|2024-07-30 11:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722337500000|2024-07-30 11:05:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722338100000|2024-07-30 11:15:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722340200000|2024-07-30 11:50:00|2.38|0.78|2.31|0.71|2.38|0.78|2.31|0.71|0
1722340500000|2024-07-30 11:55:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1722340800000|2024-07-30 12:00:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722341700000|2024-07-30 12:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1722342000000|2024-07-30 12:20:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722342600000|2024-07-30 12:30:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722342900000|2024-07-30 12:35:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722343200000|2024-07-30 12:40:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722343500000|2024-07-30 12:45:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722343800000|2024-07-30 12:50:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722345300000|2024-07-30 13:15:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1722345900000|2024-07-30 13:25:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722346200000|2024-07-30 13:30:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1722346500000|2024-07-30 13:35:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1722346800000|2024-07-30 13:40:00|2.28|0.68|2.29|0.69|2.3|0.7|2.28|0.68|0
1722347100000|2024-07-30 13:45:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1722347400000|2024-07-30 13:50:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722347700000|2024-07-30 13:55:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722348000000|2024-07-30 14:00:00|2.31|0.71|2.32|0.72|2.33|0.73|2.3|0.7|0
1722348300000|2024-07-30 14:05:00|2.33|0.73|2.31|0.71|2.33|0.73|2.3|0.7|0
1722348600000|2024-07-30 14:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722348900000|2024-07-30 14:15:00|2.31|0.71|2.32|0.72|2.33|0.73|2.31|0.71|0
1722349200000|2024-07-30 14:20:00|2.33|0.73|2.33|0.73|2.34|0.74|2.32|0.72|0
1722349500000|2024-07-30 14:25:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1722349800000|2024-07-30 14:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.3|0.7|0
1722350100000|2024-07-30 14:35:00|2.34|0.74|2.33|0.73|2.35|0.75|2.33|0.73|0
1722350400000|2024-07-30 14:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722350700000|2024-07-30 14:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722351000000|2024-07-30 14:50:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1722351300000|2024-07-30 14:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.33|0.73|0
1722351600000|2024-07-30 15:00:00|2.34|0.74|2.35|0.75|2.39|0.79|2.27|0.67|0
1722351900000|2024-07-30 15:05:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1722352200000|2024-07-30 15:10:00|2.37|0.77|2.36|0.76|2.37|0.77|2.34|0.74|0
1722352500000|2024-07-30 15:15:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1722352800000|2024-07-30 15:20:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722353100000|2024-07-30 15:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722353400000|2024-07-30 15:30:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1722353700000|2024-07-30 15:35:00|2.35|0.75|2.37|0.77|2.37|0.77|2.35|0.75|0
1722354000000|2024-07-30 15:40:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1722354300000|2024-07-30 15:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.37|0.77|0
1722354600000|2024-07-30 15:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722354900000|2024-07-30 15:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722355200000|2024-07-30 16:00:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1722355500000|2024-07-30 16:05:00|2.38|0.78|2.37|0.77|2.39|0.79|2.37|0.77|0
1722355800000|2024-07-30 16:10:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1722356100000|2024-07-30 16:15:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722356400000|2024-07-30 16:20:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1722356700000|2024-07-30 16:25:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1722357000000|2024-07-30 16:30:00|2.39|0.79|2.36|0.76|2.39|0.79|2.33|0.73|0
1722357300000|2024-07-30 16:35:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1722357600000|2024-07-30 16:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722357900000|2024-07-30 16:45:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1722358200000|2024-07-30 16:50:00|2.35|0.75|2.38|0.78|2.38|0.78|2.35|0.75|0
1722358500000|2024-07-30 16:55:00|2.39|0.79|2.47|0.87|2.47|0.87|2.38|0.78|0
1722358800000|2024-07-30 17:00:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1722359100000|2024-07-30 17:05:00|2.45|0.85|2.44|0.84|2.46|0.86|2.44|0.84|0
1722359400000|2024-07-30 17:10:00|2.43|0.83|2.4|0.8|2.45|0.85|2.4|0.8|0
1722359700000|2024-07-30 17:15:00|2.41|0.81|2.46|0.86|2.46|0.86|2.4|0.8|0
1722360000000|2024-07-30 17:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1722360300000|2024-07-30 17:25:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1722360600000|2024-07-30 17:30:00|2.46|0.86|2.45|0.85|2.46|0.86|2.44|0.84|0
1722360900000|2024-07-30 17:35:00|2.44|0.84|2.43|0.83|2.45|0.85|2.42|0.82|0
1722361200000|2024-07-30 17:40:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722361500000|2024-07-30 17:45:00|2.42|0.82|2.42|0.82|2.44|0.84|2.42|0.82|0
1722361800000|2024-07-30 17:50:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1722362100000|2024-07-30 17:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1722362400000|2024-07-30 18:00:00|2.42|0.82|2.41|0.81|2.43|0.83|2.41|0.81|0
1722362700000|2024-07-30 18:05:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1722363000000|2024-07-30 18:10:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1722363300000|2024-07-30 18:15:00|2.37|0.77|2.4|0.8|2.44|0.84|2.37|0.77|0
1722363600000|2024-07-30 18:20:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722363900000|2024-07-30 18:25:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722364200000|2024-07-30 18:30:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1722364500000|2024-07-30 18:35:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722364800000|2024-07-30 18:40:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722365100000|2024-07-30 18:45:00|2.42|0.82|2.43|0.83|2.44|0.84|2.41|0.81|0
1722365400000|2024-07-30 18:50:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1722365700000|2024-07-30 18:55:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722366000000|2024-07-30 19:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1722366300000|2024-07-30 19:05:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1722366600000|2024-07-30 19:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1722366900000|2024-07-30 19:15:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722367200000|2024-07-30 19:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722367500000|2024-07-30 19:25:00|2.43|0.83|2.42|0.82|2.43|0.83|2.41|0.81|0
1722367800000|2024-07-30 19:30:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722368100000|2024-07-30 19:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1722368400000|2024-07-30 19:40:00|2.42|0.82|2.41|0.81|2.43|0.83|2.41|0.81|0
1722368700000|2024-07-30 19:45:00|2.4|0.8|2.43|0.83|2.43|0.83|2.37|0.77|0
1722369000000|2024-07-30 19:50:00|2.41|0.81|2.42|0.82|2.43|0.83|2.4|0.8|0
1722369300000|2024-07-30 19:55:00|2.41|0.81|2.45|0.85|2.45|0.85|2.41|0.81|0
1722369600000|2024-07-30 20:00:00|2.44|0.84|2.45|0.85|2.52|0.92|2.34|0.74|0
1722369900000|2024-07-30 20:05:00|2.44|0.84|2.4|0.8|2.45|0.85|2.38|0.78|0
1722370200000|2024-07-30 20:10:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1722370500000|2024-07-30 20:15:00|2.6|0.6|2.58|0.58|2.61|0.61|2.58|0.58|0
1722370800000|2024-07-30 20:20:00|2.59|0.59|2.59|0.59|2.6|0.6|2.58|0.58|0
1722371100000|2024-07-30 20:25:00|2.6|0.6|2.59|0.59|2.6|0.6|2.59|0.59|0
1722371400000|2024-07-30 20:30:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1722371700000|2024-07-30 20:35:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1722372000000|2024-07-30 20:40:00|2.56|0.56|2.57|0.57|2.58|0.58|2.56|0.56|0
1722372300000|2024-07-30 20:45:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1722372600000|2024-07-30 20:50:00|2.57|0.57|2.58|0.58|2.58|0.58|2.57|0.57|0
1722372900000|2024-07-30 20:55:00|2.59|0.59|2.58|0.58|2.59|0.59|2.57|0.57|0
1722373200000|2024-07-30 21:00:00|2.57|0.57|2.57|0.57|2.58|0.58|2.57|0.57|0
1722373500000|2024-07-30 21:05:00|2.58|0.58|2.58|0.58|2.58|0.58|2.57|0.57|0
1722373800000|2024-07-30 21:10:00|2.57|0.57|2.58|0.58|2.58|0.58|2.57|0.57|0
1722374100000|2024-07-30 21:15:00|2.57|0.57|2.58|0.58|2.58|0.58|2.57|0.57|0
1722374400000|2024-07-30 21:20:00|2.57|0.57|2.58|0.58|2.58|0.58|2.57|0.57|0
1722374700000|2024-07-30 21:25:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1722375000000|2024-07-30 21:30:00|2.58|0.58|2.58|0.58|2.58|0.58|2.57|0.57|0
1722375300000|2024-07-30 21:35:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1722375900000|2024-07-30 21:45:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1722376500000|2024-07-30 21:55:00|2.57|0.57|2.57|0.57|2.58|0.58|2.57|0.57|0
1722376800000|2024-07-30 22:00:00|2.58|0.58|2.54|0.54|2.58|0.58|2.54|0.54|0
1722377100000|2024-07-30 22:05:00|2.53|0.53|2.53|0.53|2.54|0.54|2.52|0.52|0
1722377400000|2024-07-30 22:10:00|2.52|0.52|2.53|0.53|2.54|0.54|2.52|0.52|0
1722377700000|2024-07-30 22:15:00|2.52|0.52|2.53|0.53|2.53|0.53|2.52|0.52|0
1722378000000|2024-07-30 22:20:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1722378300000|2024-07-30 22:25:00|2.54|0.54|2.54|0.54|2.54|0.54|2.53|0.53|0
1722378600000|2024-07-30 22:30:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1722378900000|2024-07-30 22:35:00|2.53|0.53|2.53|0.53|2.53|0.53|2.53|0.53|0
1722379200000|2024-07-30 22:40:00|2.54|0.54|2.54|0.54|2.54|0.54|2.53|0.53|0
1722379500000|2024-07-30 22:45:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1722380100000|2024-07-30 22:55:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1722380400000|2024-07-30 23:00:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1722380700000|2024-07-30 23:05:00|2.53|0.53|2.53|0.53|2.54|0.54|2.53|0.53|0
1722381000000|2024-07-30 23:10:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1722381300000|2024-07-30 23:15:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1722381600000|2024-07-30 23:20:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1722381900000|2024-07-30 23:25:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1722383100000|2024-07-30 23:45:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1722384000000|2024-07-31 00:00:00|2.51|0.51|2.5|0.5|2.51|0.51|2.5|0.5|0
1722384300000|2024-07-31 00:05:00|2.51|0.51|2.51|0.51|2.51|0.51|2.5|0.5|0
1722384900000|2024-07-31 00:15:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722385500000|2024-07-31 00:25:00|2.3|0.7|2.38|0.78|2.38|0.78|2.3|0.7|0
1722385800000|2024-07-31 00:30:00|2.39|0.79|2.36|0.76|2.4|0.8|2.36|0.76|0
1722386100000|2024-07-31 00:35:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1722386700000|2024-07-31 00:45:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722387000000|2024-07-31 00:50:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722387300000|2024-07-31 00:55:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722387900000|2024-07-31 01:05:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722388200000|2024-07-31 01:10:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722389100000|2024-07-31 01:25:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1722389700000|2024-07-31 01:35:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722390000000|2024-07-31 01:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722390300000|2024-07-31 01:45:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722390600000|2024-07-31 01:50:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722390900000|2024-07-31 01:55:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722391200000|2024-07-31 02:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722391800000|2024-07-31 02:10:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1722392100000|2024-07-31 02:15:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1722392700000|2024-07-31 02:25:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1722393000000|2024-07-31 02:30:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722393300000|2024-07-31 02:35:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722393600000|2024-07-31 02:40:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1722393900000|2024-07-31 02:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722394200000|2024-07-31 02:50:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1722394800000|2024-07-31 03:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722395100000|2024-07-31 03:05:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1722395400000|2024-07-31 03:10:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722395700000|2024-07-31 03:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1722396000000|2024-07-31 03:20:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722396300000|2024-07-31 03:25:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722396600000|2024-07-31 03:30:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722398100000|2024-07-31 03:55:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722398400000|2024-07-31 04:00:00|2.3|0.7|2.32|0.72|2.32|0.72|2.3|0.7|0
1722400800000|2024-07-31 04:40:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722401400000|2024-07-31 04:50:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722401700000|2024-07-31 04:55:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722402000000|2024-07-31 05:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722402300000|2024-07-31 05:05:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722402600000|2024-07-31 05:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722402900000|2024-07-31 05:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722403800000|2024-07-31 05:30:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722404100000|2024-07-31 05:35:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1722404400000|2024-07-31 05:40:00|2.3|0.7|2.28|0.68|2.3|0.7|2.28|0.68|0
1722404700000|2024-07-31 05:45:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1722405000000|2024-07-31 05:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1722405300000|2024-07-31 05:55:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1722405600000|2024-07-31 06:00:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1722405900000|2024-07-31 06:05:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1722406200000|2024-07-31 06:10:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1722406500000|2024-07-31 06:15:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1722407400000|2024-07-31 06:30:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1722407700000|2024-07-31 06:35:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1722408000000|2024-07-31 06:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1722408300000|2024-07-31 06:45:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1722408600000|2024-07-31 06:50:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1722408900000|2024-07-31 06:55:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1722409200000|2024-07-31 07:00:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1722409800000|2024-07-31 07:10:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1722410100000|2024-07-31 07:15:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1722410400000|2024-07-31 07:20:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1722411900000|2024-07-31 07:45:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1722413100000|2024-07-31 08:05:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1722414000000|2024-07-31 08:20:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1722414300000|2024-07-31 08:25:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1722414600000|2024-07-31 08:30:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1722414900000|2024-07-31 08:35:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1722415200000|2024-07-31 08:40:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1722415500000|2024-07-31 08:45:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1722416400000|2024-07-31 09:00:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1722416700000|2024-07-31 09:05:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1722417000000|2024-07-31 09:10:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1722417300000|2024-07-31 09:15:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1722417600000|2024-07-31 09:20:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1722417900000|2024-07-31 09:25:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1722418200000|2024-07-31 09:30:00|2.21|0.61|2.2|0.6|2.22|0.62|2.2|0.6|0
1722418500000|2024-07-31 09:35:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1722419100000|2024-07-31 09:45:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1722419400000|2024-07-31 09:50:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1722420300000|2024-07-31 10:05:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1722420600000|2024-07-31 10:10:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1722420900000|2024-07-31 10:15:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1722421200000|2024-07-31 10:20:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1722421500000|2024-07-31 10:25:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1722421800000|2024-07-31 10:30:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1722423600000|2024-07-31 11:00:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1722423900000|2024-07-31 11:05:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1722424200000|2024-07-31 11:10:00|2.2|0.6|2.33|0.73|2.57|0.97|2.2|0.6|0
1722425400000|2024-07-31 11:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722425700000|2024-07-31 11:35:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722426000000|2024-07-31 11:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722426300000|2024-07-31 11:45:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1722426900000|2024-07-31 11:55:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1722427200000|2024-07-31 12:00:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1722427500000|2024-07-31 12:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722428100000|2024-07-31 12:15:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1722428700000|2024-07-31 12:25:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1722429000000|2024-07-31 12:30:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722429300000|2024-07-31 12:35:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1722429600000|2024-07-31 12:40:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722429900000|2024-07-31 12:45:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722430200000|2024-07-31 12:50:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722430500000|2024-07-31 12:55:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722430800000|2024-07-31 13:00:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1722431100000|2024-07-31 13:05:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1722431400000|2024-07-31 13:10:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1722432300000|2024-07-31 13:25:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1722432600000|2024-07-31 13:30:00|2.29|0.69|2.31|0.71|2.31|0.71|2.28|0.68|0
1722432900000|2024-07-31 13:35:00|2.3|0.7|2.29|0.69|2.34|0.74|2.29|0.69|0
1722433200000|2024-07-31 13:40:00|2.28|0.68|2.31|0.71|2.32|0.72|2.28|0.68|0
1722433500000|2024-07-31 13:45:00|2.3|0.7|2.3|0.7|2.31|0.71|2.29|0.69|0
1722433800000|2024-07-31 13:50:00|2.29|0.69|2.23|0.63|2.3|0.7|2.16|0.56|0
1722434100000|2024-07-31 13:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1722434400000|2024-07-31 14:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1722434700000|2024-07-31 14:05:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1722435000000|2024-07-31 14:10:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1722435300000|2024-07-31 14:15:00|2.2|0.6|2.19|0.59|2.21|0.61|2.19|0.59|0
1722435600000|2024-07-31 14:20:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1722435900000|2024-07-31 14:25:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1722436200000|2024-07-31 14:30:00|2.42|0.82|2.29|0.69|2.42|0.82|2.29|0.69|0
1722436500000|2024-07-31 14:35:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722436800000|2024-07-31 14:40:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1722437100000|2024-07-31 14:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1722437400000|2024-07-31 14:50:00|2.31|0.71|2.32|0.72|2.32|0.72|2.3|0.7|0
1722437700000|2024-07-31 14:55:00|2.31|0.71|2.3|0.7|2.32|0.72|2.3|0.7|0
1722438300000|2024-07-31 15:05:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1722438600000|2024-07-31 15:10:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1722438900000|2024-07-31 15:15:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722439200000|2024-07-31 15:20:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722439500000|2024-07-31 15:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722439800000|2024-07-31 15:30:00|2.28|0.68|2.29|0.69|2.32|0.72|2.28|0.68|0
1722440100000|2024-07-31 15:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722440400000|2024-07-31 15:40:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722440700000|2024-07-31 15:45:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1722441000000|2024-07-31 15:50:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1722441300000|2024-07-31 15:55:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722441600000|2024-07-31 16:00:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1722442200000|2024-07-31 16:10:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722442500000|2024-07-31 16:15:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722442800000|2024-07-31 16:20:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722443100000|2024-07-31 16:25:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722443400000|2024-07-31 16:30:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722443700000|2024-07-31 16:35:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722444000000|2024-07-31 16:40:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722444300000|2024-07-31 16:45:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722444600000|2024-07-31 16:50:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1722444900000|2024-07-31 16:55:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1722445200000|2024-07-31 17:00:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1722445500000|2024-07-31 17:05:00|2.27|0.67|2.23|0.63|2.27|0.67|2.22|0.62|0
1722445800000|2024-07-31 17:10:00|2.22|0.62|2.28|0.68|2.28|0.68|2.22|0.62|0
1722446100000|2024-07-31 17:15:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1722446400000|2024-07-31 17:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1722446700000|2024-07-31 17:25:00|2.29|0.69|2.29|0.69|2.3|0.7|2.28|0.68|0
1722447000000|2024-07-31 17:30:00|2.3|0.7|2.31|0.71|2.32|0.72|2.3|0.7|0
1722447300000|2024-07-31 17:35:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1722447600000|2024-07-31 17:40:00|2.3|0.7|2.27|0.67|2.33|0.73|2.26|0.66|0
1722447900000|2024-07-31 17:45:00|2.28|0.68|2.26|0.66|2.28|0.68|2.26|0.66|0
1722448200000|2024-07-31 17:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1722448500000|2024-07-31 17:55:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1722448800000|2024-07-31 18:00:00|2.25|0.65|2.26|0.66|2.27|0.67|2.25|0.65|0
1722449100000|2024-07-31 18:05:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1722449400000|2024-07-31 18:10:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1722449700000|2024-07-31 18:15:00|2.25|0.65|2.23|0.63|2.25|0.65|2.23|0.63|0
1722450000000|2024-07-31 18:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1722450300000|2024-07-31 18:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1722450600000|2024-07-31 18:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.21|0.61|0
1722450900000|2024-07-31 18:35:00|2.23|0.63|2.23|0.63|2.25|0.65|2.22|0.62|0
1722451200000|2024-07-31 18:40:00|2.22|0.62|2.21|0.61|2.23|0.63|2.2|0.6|0
1722451500000|2024-07-31 18:45:00|2.2|0.6|2.24|0.64|2.34|0.74|2.2|0.6|0
1722451800000|2024-07-31 18:50:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1722452100000|2024-07-31 18:55:00|2.26|0.66|2.25|0.65|2.26|0.66|2.24|0.64|0
1722452400000|2024-07-31 19:00:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1722452700000|2024-07-31 19:05:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1722453000000|2024-07-31 19:10:00|2.26|0.66|2.25|0.65|2.27|0.67|2.24|0.64|0
1722453300000|2024-07-31 19:15:00|2.24|0.64|2.28|0.68|2.28|0.68|2.23|0.63|0
1722453600000|2024-07-31 19:20:00|2.27|0.67|2.29|0.69|2.29|0.69|2.26|0.66|0
1722453900000|2024-07-31 19:25:00|2.3|0.7|2.31|0.71|2.32|0.72|2.29|0.69|0
1722454200000|2024-07-31 19:30:00|2.3|0.7|2.29|0.69|2.31|0.71|2.29|0.69|0
1722454500000|2024-07-31 19:35:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1722454800000|2024-07-31 19:40:00|2.27|0.67|2.25|0.65|2.28|0.68|2.25|0.65|0
1722455100000|2024-07-31 19:45:00|2.24|0.64|2.25|0.65|2.28|0.68|2.23|0.63|0
1722455400000|2024-07-31 19:50:00|2.26|0.66|2.26|0.66|2.29|0.69|2.24|0.64|0
1722455700000|2024-07-31 19:55:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1722456000000|2024-07-31 20:00:00|2.27|0.67|2.26|0.66|2.27|0.67|2.24|0.64|0
1722456300000|2024-07-31 20:05:00|2.25|0.65|2.24|0.64|2.25|0.65|2.22|0.62|0
1722456600000|2024-07-31 20:10:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1722456900000|2024-07-31 20:15:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1722457200000|2024-07-31 20:20:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1722457500000|2024-07-31 20:25:00|2.44|0.44|2.44|0.44|2.44|0.44|2.44|0.44|0
1722457800000|2024-07-31 20:30:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1722459300000|2024-07-31 20:55:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1722462900000|2024-07-31 21:55:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1722463200000|2024-07-31 22:00:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1722463500000|2024-07-31 22:05:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1722463800000|2024-07-31 22:10:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1722464100000|2024-07-31 22:15:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1722464400000|2024-07-31 22:20:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1722464700000|2024-07-31 22:25:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1722465000000|2024-07-31 22:30:00|2.42|0.42|2.42|0.42|2.42|0.42|2.42|0.42|0
1722465300000|2024-07-31 22:35:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1722465600000|2024-07-31 22:40:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1722465900000|2024-07-31 22:45:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1722466200000|2024-07-31 22:50:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1722467400000|2024-07-31 23:10:00|2.4|0.4|2.4|0.4|2.41|0.41|2.4|0.4|0
1722468900000|2024-07-31 23:35:00|2.39|0.39|2.39|0.39|2.4|0.4|2.39|0.39|0
1722469200000|2024-07-31 23:40:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1722469500000|2024-07-31 23:45:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1722469800000|2024-07-31 23:50:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1722470400000|2024-08-01 00:00:00|2.39|0.39|2.39|0.39|2.4|0.4|2.39|0.39|0
1722471000000|2024-08-01 00:10:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1722471300000|2024-08-01 00:15:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1722471600000|2024-08-01 00:20:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1722471900000|2024-08-01 00:25:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1722472500000|2024-08-01 00:35:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1722472800000|2024-08-01 00:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1722473100000|2024-08-01 00:45:00|2.28|0.68|2.33|0.73|2.33|0.73|2.28|0.68|0
1722473400000|2024-08-01 00:50:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1722473700000|2024-08-01 00:55:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1722474000000|2024-08-01 01:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722474300000|2024-08-01 01:05:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1722474600000|2024-08-01 01:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722474900000|2024-08-01 01:15:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722475500000|2024-08-01 01:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1722475800000|2024-08-01 01:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1722476700000|2024-08-01 01:45:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722477000000|2024-08-01 01:50:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722477900000|2024-08-01 02:05:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722478200000|2024-08-01 02:10:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722478500000|2024-08-01 02:15:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722478800000|2024-08-01 02:20:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1722480000000|2024-08-01 02:40:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1722480600000|2024-08-01 02:50:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722480900000|2024-08-01 02:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722481200000|2024-08-01 03:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1722484500000|2024-08-01 03:55:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722484800000|2024-08-01 04:00:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722485700000|2024-08-01 04:15:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722486000000|2024-08-01 04:20:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722486300000|2024-08-01 04:25:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722486900000|2024-08-01 04:35:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722489000000|2024-08-01 05:10:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722489300000|2024-08-01 05:15:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722489600000|2024-08-01 05:20:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722489900000|2024-08-01 05:25:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1722490200000|2024-08-01 05:30:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722491700000|2024-08-01 05:55:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722492000000|2024-08-01 06:00:00|2.31|0.71|2.33|0.73|2.33|0.73|2.31|0.71|0
1722492300000|2024-08-01 06:05:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1722492600000|2024-08-01 06:10:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1722492900000|2024-08-01 06:15:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722493200000|2024-08-01 06:20:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1722493800000|2024-08-01 06:30:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722494700000|2024-08-01 06:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722495300000|2024-08-01 06:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.33|0.73|0
1722495600000|2024-08-01 07:00:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1722495900000|2024-08-01 07:05:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1722496200000|2024-08-01 07:10:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1722496500000|2024-08-01 07:15:00|2.41|0.81|2.38|0.78|2.41|0.81|2.38|0.78|0
1722497100000|2024-08-01 07:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1722497400000|2024-08-01 07:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722498000000|2024-08-01 07:40:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722498300000|2024-08-01 07:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722498600000|2024-08-01 07:50:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1722498900000|2024-08-01 07:55:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1722499200000|2024-08-01 08:00:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722499500000|2024-08-01 08:05:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1722499800000|2024-08-01 08:10:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1722500100000|2024-08-01 08:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1722500400000|2024-08-01 08:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722500700000|2024-08-01 08:25:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1722501000000|2024-08-01 08:30:00|2.44|0.84|2.37|0.77|2.44|0.84|2.34|0.74|0
1722501300000|2024-08-01 08:35:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1722501600000|2024-08-01 08:40:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1722501900000|2024-08-01 08:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722502200000|2024-08-01 08:50:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1722502500000|2024-08-01 08:55:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1722502800000|2024-08-01 09:00:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1722503100000|2024-08-01 09:05:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1722503400000|2024-08-01 09:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1722503700000|2024-08-01 09:15:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1722504000000|2024-08-01 09:20:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1722504300000|2024-08-01 09:25:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1722504600000|2024-08-01 09:30:00|2.38|0.78|2.37|0.77|2.38|0.78|2.36|0.76|0
1722504900000|2024-08-01 09:35:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1722505500000|2024-08-01 09:45:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1722505800000|2024-08-01 09:50:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722507900000|2024-08-01 10:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1722508200000|2024-08-01 10:30:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1722508500000|2024-08-01 10:35:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722508800000|2024-08-01 10:40:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1722509100000|2024-08-01 10:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1722509400000|2024-08-01 10:50:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722509700000|2024-08-01 10:55:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722510000000|2024-08-01 11:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1722510300000|2024-08-01 11:05:00|2.44|0.84|2.3|0.7|2.44|0.84|2.3|0.7|0
1722510600000|2024-08-01 11:10:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722511200000|2024-08-01 11:20:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722512400000|2024-08-01 11:40:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1722512700000|2024-08-01 11:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1722513000000|2024-08-01 11:50:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722513300000|2024-08-01 11:55:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1722513600000|2024-08-01 12:00:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1722513900000|2024-08-01 12:05:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722514200000|2024-08-01 12:10:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1722514500000|2024-08-01 12:15:00|2.3|0.7|2.3|0.7|2.31|0.71|2.29|0.69|0
1722514800000|2024-08-01 12:20:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1722515400000|2024-08-01 12:30:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1722515700000|2024-08-01 12:35:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1722516000000|2024-08-01 12:40:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1722516300000|2024-08-01 12:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1722516600000|2024-08-01 12:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1722517500000|2024-08-01 13:05:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1722517800000|2024-08-01 13:10:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722518100000|2024-08-01 13:15:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1722518400000|2024-08-01 13:20:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1722518700000|2024-08-01 13:25:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1722519000000|2024-08-01 13:30:00|2.3|0.7|2.29|0.69|2.31|0.71|2.29|0.69|0
1722519300000|2024-08-01 13:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1722519600000|2024-08-01 13:40:00|2.28|0.68|2.26|0.66|2.29|0.69|2.26|0.66|0
1722519900000|2024-08-01 13:45:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1722520200000|2024-08-01 13:50:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1722520500000|2024-08-01 13:55:00|2.27|0.67|2.29|0.69|2.3|0.7|2.27|0.67|0
1722520800000|2024-08-01 14:00:00|2.3|0.7|2.31|0.71|2.32|0.72|2.29|0.69|0
1722521100000|2024-08-01 14:05:00|2.32|0.72|2.34|0.74|2.34|0.74|2.32|0.72|0
1722521400000|2024-08-01 14:10:00|2.33|0.73|2.34|0.74|2.34|0.74|2.32|0.72|0
1722521700000|2024-08-01 14:15:00|2.35|0.75|2.36|0.76|2.36|0.76|2.34|0.74|0
1722522000000|2024-08-01 14:20:00|2.35|0.75|2.37|0.77|2.39|0.79|2.35|0.75|0
1722522300000|2024-08-01 14:25:00|2.38|0.78|2.43|0.83|2.45|0.85|2.33|0.73|0
1722522600000|2024-08-01 14:30:00|2.44|0.84|2.43|0.83|2.46|0.86|2.42|0.82|0
1722522900000|2024-08-01 14:35:00|2.44|0.84|2.45|0.85|2.47|0.87|2.44|0.84|0
1722523200000|2024-08-01 14:40:00|2.46|0.86|2.47|0.87|2.47|0.87|2.45|0.85|0
1722523500000|2024-08-01 14:45:00|2.46|0.86|2.5|0.9|2.5|0.9|2.46|0.86|0
1722523800000|2024-08-01 14:50:00|2.49|0.89|2.49|0.89|2.49|0.89|2.47|0.87|0
1722524100000|2024-08-01 14:55:00|2.48|0.88|2.48|0.88|2.49|0.89|2.36|0.76|0
1722524400000|2024-08-01 15:00:00|2.49|0.89|2.54|0.94|2.54|0.94|2.45|0.85|0
1722524700000|2024-08-01 15:05:00|2.53|0.93|2.54|0.94|2.55|0.95|2.53|0.93|0
1722525000000|2024-08-01 15:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1722525300000|2024-08-01 15:15:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1722525600000|2024-08-01 15:20:00|2.53|0.93|2.54|0.94|2.55|0.95|2.46|0.86|0
1722525900000|2024-08-01 15:25:00|2.53|0.93|2.59|0.99|2.59|0.99|2.52|0.92|0
1722526200000|2024-08-01 15:30:00|2.6|1|2.53|0.93|2.6|1|2.52|0.92|0
1722526500000|2024-08-01 15:35:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1722526800000|2024-08-01 15:40:00|2.55|0.95|2.55|0.95|2.55|0.95|2.46|0.86|0
1722527100000|2024-08-01 15:45:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1722527400000|2024-08-01 15:50:00|2.55|0.95|2.54|0.94|2.56|0.96|2.54|0.94|0
1722527700000|2024-08-01 15:55:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1722528000000|2024-08-01 16:00:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1722528300000|2024-08-01 16:05:00|2.54|0.94|2.42|0.82|2.54|0.94|2.42|0.82|0
1722528600000|2024-08-01 16:10:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1722528900000|2024-08-01 16:15:00|2.41|0.81|2.43|0.83|2.43|0.83|2.4|0.8|0
1722529200000|2024-08-01 16:20:00|2.42|0.82|2.45|0.85|2.45|0.85|2.42|0.82|0
1722529500000|2024-08-01 16:25:00|2.44|0.84|2.44|0.84|2.46|0.86|2.44|0.84|0
1722529800000|2024-08-01 16:30:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1722530100000|2024-08-01 16:35:00|2.45|0.85|2.47|0.87|2.47|0.87|2.44|0.84|0
1722530400000|2024-08-01 16:40:00|2.48|0.88|2.46|0.86|2.49|0.89|2.4|0.8|0
1722530700000|2024-08-01 16:45:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1722531000000|2024-08-01 16:50:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1722531300000|2024-08-01 16:55:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1722531600000|2024-08-01 17:00:00|2.45|0.85|2.46|0.86|2.47|0.87|2.45|0.85|0
1722531900000|2024-08-01 17:05:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1722532200000|2024-08-01 17:10:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1722532500000|2024-08-01 17:15:00|2.48|0.88|2.5|0.9|2.5|0.9|2.48|0.88|0
1722532800000|2024-08-01 17:20:00|2.49|0.89|2.52|0.92|2.52|0.92|2.46|0.86|0
1722533100000|2024-08-01 17:25:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1722533400000|2024-08-01 17:30:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1722533700000|2024-08-01 17:35:00|2.52|0.92|2.55|0.95|2.55|0.95|2.52|0.92|0
1722534000000|2024-08-01 17:40:00|2.56|0.96|2.55|0.95|2.56|0.96|2.54|0.94|0
1722534300000|2024-08-01 17:45:00|2.54|0.94|2.56|0.96|2.56|0.96|2.54|0.94|0
1722534600000|2024-08-01 17:50:00|2.57|0.97|2.52|0.92|2.57|0.97|2.47|0.87|0
1722534900000|2024-08-01 17:55:00|2.51|0.91|2.49|0.89|2.53|0.93|2.49|0.89|0
1722535200000|2024-08-01 18:00:00|2.5|0.9|2.52|0.92|2.57|0.97|2.49|0.89|0
1722535500000|2024-08-01 18:05:00|2.53|0.93|2.53|0.93|2.53|0.93|2.51|0.91|0
1722535800000|2024-08-01 18:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1722536100000|2024-08-01 18:15:00|2.55|0.95|2.56|0.96|2.56|0.96|2.54|0.94|0
1722536400000|2024-08-01 18:20:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1722536700000|2024-08-01 18:25:00|2.56|0.96|2.56|0.96|2.58|0.98|2.56|0.96|0
1722537000000|2024-08-01 18:30:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1722537300000|2024-08-01 18:35:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1722537600000|2024-08-01 18:40:00|2.55|0.95|2.57|0.97|2.58|0.98|2.55|0.95|0
1722537900000|2024-08-01 18:45:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1722538200000|2024-08-01 18:50:00|2.57|0.97|2.58|0.98|2.58|0.98|2.56|0.96|0
1722538500000|2024-08-01 18:55:00|2.57|0.97|2.57|0.97|2.58|0.98|2.56|0.96|0
1722538800000|2024-08-01 19:00:00|2.58|0.98|2.56|0.96|2.58|0.98|2.55|0.95|0
1722539100000|2024-08-01 19:05:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1722539400000|2024-08-01 19:10:00|2.57|0.97|2.55|0.95|2.57|0.97|2.54|0.94|0
1722539700000|2024-08-01 19:15:00|2.56|0.96|2.54|0.94|2.56|0.96|2.54|0.94|0
1722540000000|2024-08-01 19:20:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1722540300000|2024-08-01 19:25:00|2.53|0.93|2.48|0.88|2.53|0.93|2.47|0.87|0
1722540600000|2024-08-01 19:30:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1722540900000|2024-08-01 19:35:00|2.47|0.87|2.45|0.85|2.48|0.88|2.45|0.85|0
1722541200000|2024-08-01 19:40:00|2.46|0.86|2.48|0.88|2.48|0.88|2.45|0.85|0
1722541500000|2024-08-01 19:45:00|2.47|0.87|2.44|0.84|2.48|0.88|2.44|0.84|0
1722541800000|2024-08-01 19:50:00|2.43|0.83|2.5|0.9|2.52|0.92|2.43|0.83|0
1722542100000|2024-08-01 19:55:00|2.49|0.89|2.46|0.86|2.49|0.89|2.46|0.86|0
1722542400000|2024-08-01 20:00:00|2.48|0.88|2.51|0.91|2.52|0.92|2.46|0.86|0
1722542700000|2024-08-01 20:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.48|0.88|0
1722543000000|2024-08-01 20:10:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1722543300000|2024-08-01 20:15:00|2.7|0.7|2.72|0.72|2.72|0.72|2.7|0.7|0
1722543600000|2024-08-01 20:20:00|2.71|0.71|2.74|0.74|2.74|0.74|2.71|0.71|0
1722543900000|2024-08-01 20:25:00|2.73|0.73|2.73|0.73|2.74|0.74|2.72|0.72|0
1722544200000|2024-08-01 20:30:00|2.72|0.72|2.71|0.71|2.74|0.74|2.69|0.69|0
1722544500000|2024-08-01 20:35:00|2.72|0.72|2.72|0.72|2.72|0.72|2.7|0.7|0
1722544800000|2024-08-01 20:40:00|2.71|0.71|2.72|0.72|2.73|0.73|2.71|0.71|0
1722545100000|2024-08-01 20:45:00|2.71|0.71|2.71|0.71|2.72|0.72|2.7|0.7|0
1722545400000|2024-08-01 20:50:00|2.7|0.7|2.69|0.69|2.71|0.71|2.69|0.69|0
1722545700000|2024-08-01 20:55:00|2.7|0.7|2.69|0.69|2.7|0.7|2.68|0.68|0
1722546600000|2024-08-01 21:10:00|2.7|0.7|2.7|0.7|2.7|0.7|2.7|0.7|0
1722546900000|2024-08-01 21:15:00|2.71|0.71|2.71|0.71|2.71|0.71|2.71|0.71|0
1722547200000|2024-08-01 21:20:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1722548100000|2024-08-01 21:35:00|2.7|0.7|2.7|0.7|2.71|0.71|2.7|0.7|0
1722549600000|2024-08-01 22:00:00|2.69|0.69|2.69|0.69|2.7|0.7|2.68|0.68|0
1722549900000|2024-08-01 22:05:00|2.7|0.7|2.71|0.71|2.71|0.71|2.69|0.69|0
1722550200000|2024-08-01 22:10:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1722550500000|2024-08-01 22:15:00|2.7|0.7|2.72|0.72|2.73|0.73|2.7|0.7|0
1722550800000|2024-08-01 22:20:00|2.73|0.73|2.72|0.72|2.74|0.74|2.71|0.71|0
1722551100000|2024-08-01 22:25:00|2.71|0.71|2.7|0.7|2.72|0.72|2.7|0.7|0
1722551400000|2024-08-01 22:30:00|2.69|0.69|2.7|0.7|2.7|0.7|2.69|0.69|0
1722551700000|2024-08-01 22:35:00|2.71|0.71|2.73|0.73|2.73|0.73|2.7|0.7|0
1722552000000|2024-08-01 22:40:00|2.72|0.72|2.73|0.73|2.74|0.74|2.72|0.72|0
1722552600000|2024-08-01 22:50:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1722552900000|2024-08-01 22:55:00|2.74|0.74|2.73|0.73|2.75|0.75|2.73|0.73|0
1722553200000|2024-08-01 23:00:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1722553500000|2024-08-01 23:05:00|2.72|0.72|2.72|0.72|2.72|0.72|2.72|0.72|0
1722553800000|2024-08-01 23:10:00|2.71|0.71|2.72|0.72|2.72|0.72|2.71|0.71|0
1722554100000|2024-08-01 23:15:00|2.71|0.71|2.73|0.73|2.73|0.73|2.71|0.71|0
1722554400000|2024-08-01 23:20:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1722554700000|2024-08-01 23:25:00|2.7|0.7|2.7|0.7|2.71|0.71|2.69|0.69|0
1722555000000|2024-08-01 23:30:00|2.69|0.69|2.7|0.7|2.7|0.7|2.69|0.69|0
1722555300000|2024-08-01 23:35:00|2.69|0.69|2.69|0.69|2.7|0.7|2.69|0.69|0
1722555600000|2024-08-01 23:40:00|2.7|0.7|2.7|0.7|2.7|0.7|2.69|0.69|0
1722555900000|2024-08-01 23:45:00|2.69|0.69|2.7|0.7|2.71|0.71|2.69|0.69|0
1722556200000|2024-08-01 23:50:00|2.71|0.71|2.71|0.71|2.71|0.71|2.7|0.7|0
1722556500000|2024-08-01 23:55:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1722556800000|2024-08-02 00:00:00|2.7|0.7|2.7|0.7|2.71|0.71|2.7|0.7|0
1722557100000|2024-08-02 00:05:00|2.71|0.71|2.71|0.71|2.71|0.71|2.7|0.7|0
1722557400000|2024-08-02 00:10:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1722557700000|2024-08-02 00:15:00|2.52|0.92|2.4|0.8|2.57|0.97|2.4|0.8|0
1722558000000|2024-08-02 00:20:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1722558300000|2024-08-02 00:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1722558600000|2024-08-02 00:30:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722559200000|2024-08-02 00:40:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722559800000|2024-08-02 00:50:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722560100000|2024-08-02 00:55:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1722560400000|2024-08-02 01:00:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722560700000|2024-08-02 01:05:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722561600000|2024-08-02 01:20:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722561900000|2024-08-02 01:25:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1722562500000|2024-08-02 01:35:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722562800000|2024-08-02 01:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1722563100000|2024-08-02 01:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1722564000000|2024-08-02 02:00:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1722564300000|2024-08-02 02:05:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1722564900000|2024-08-02 02:15:00|2.42|0.82|2.44|0.84|2.45|0.85|2.42|0.82|0
1722565200000|2024-08-02 02:20:00|2.45|0.85|2.49|0.89|2.5|0.9|2.44|0.84|0
1722565500000|2024-08-02 02:25:00|2.48|0.88|2.52|0.92|2.53|0.93|2.47|0.87|0
1722565800000|2024-08-02 02:30:00|2.51|0.91|2.52|0.92|2.54|0.94|2.51|0.91|0
1722566100000|2024-08-02 02:35:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1722566400000|2024-08-02 02:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1722566700000|2024-08-02 02:45:00|2.51|0.91|2.53|0.93|2.53|0.93|2.51|0.91|0
1722567000000|2024-08-02 02:50:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1722567300000|2024-08-02 02:55:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1722567600000|2024-08-02 03:00:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1722567900000|2024-08-02 03:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1722568200000|2024-08-02 03:10:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1722568500000|2024-08-02 03:15:00|2.36|0.76|2.5|0.9|2.51|0.91|2.35|0.75|0
1722569100000|2024-08-02 03:25:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1722569400000|2024-08-02 03:30:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1722570000000|2024-08-02 03:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1722570300000|2024-08-02 03:45:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1722570600000|2024-08-02 03:50:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1722571500000|2024-08-02 04:05:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1722571800000|2024-08-02 04:10:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1722572100000|2024-08-02 04:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1722572400000|2024-08-02 04:20:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1722573300000|2024-08-02 04:35:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1722573600000|2024-08-02 04:40:00|2.5|0.9|2.24|0.64|2.52|0.92|2.24|0.64|0
1722574200000|2024-08-02 04:50:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1722574500000|2024-08-02 04:55:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1722574800000|2024-08-02 05:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1722575100000|2024-08-02 05:05:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1722575400000|2024-08-02 05:10:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1722576000000|2024-08-02 05:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1722576600000|2024-08-02 05:30:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1722576900000|2024-08-02 05:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1722577200000|2024-08-02 05:40:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1722577500000|2024-08-02 05:45:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1722577800000|2024-08-02 05:50:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1722578100000|2024-08-02 05:55:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1722578400000|2024-08-02 06:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1722578700000|2024-08-02 06:05:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1722579000000|2024-08-02 06:10:00|2.28|0.68|2.29|0.69|2.3|0.7|2.27|0.67|0
1722579300000|2024-08-02 06:15:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722579600000|2024-08-02 06:20:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1722579900000|2024-08-02 06:25:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1722580200000|2024-08-02 06:30:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1722580500000|2024-08-02 06:35:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1722580800000|2024-08-02 06:40:00|2.18|0.58|2.46|0.86|2.47|0.87|2.18|0.58|0
1722581400000|2024-08-02 06:50:00|2.47|0.87|2.46|0.86|2.47|0.87|2.45|0.85|0
1722581700000|2024-08-02 06:55:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1722582000000|2024-08-02 07:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1722582300000|2024-08-02 07:05:00|2.49|0.89|2.48|0.88|2.49|0.89|2.47|0.87|0
1722582600000|2024-08-02 07:10:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1722582900000|2024-08-02 07:15:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1722583200000|2024-08-02 07:20:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1722583500000|2024-08-02 07:25:00|2.49|0.89|2.47|0.87|2.5|0.9|2.47|0.87|0
1722583800000|2024-08-02 07:30:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1722584100000|2024-08-02 07:35:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1722584400000|2024-08-02 07:40:00|2.45|0.85|2.44|0.84|2.46|0.86|2.44|0.84|0
1722584700000|2024-08-02 07:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1722585000000|2024-08-02 07:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722585300000|2024-08-02 07:55:00|2.46|0.86|2.44|0.84|2.46|0.86|2.44|0.84|0
1722585600000|2024-08-02 08:00:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1722585900000|2024-08-02 08:05:00|2.46|0.86|2.44|0.84|2.46|0.86|2.44|0.84|0
1722586200000|2024-08-02 08:10:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1722586500000|2024-08-02 08:15:00|2.45|0.85|2.46|0.86|2.47|0.87|2.45|0.85|0
1722586800000|2024-08-02 08:20:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1722587100000|2024-08-02 08:25:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1722587400000|2024-08-02 08:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1722587700000|2024-08-02 08:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1722588000000|2024-08-02 08:40:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722588300000|2024-08-02 08:45:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1722588600000|2024-08-02 08:50:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1722588900000|2024-08-02 08:55:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1722589200000|2024-08-02 09:00:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1722589500000|2024-08-02 09:05:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1722589800000|2024-08-02 09:10:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1722590100000|2024-08-02 09:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1722590400000|2024-08-02 09:20:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1722590700000|2024-08-02 09:25:00|2.46|0.86|2.48|0.88|2.48|0.88|2.46|0.86|0
1722591000000|2024-08-02 09:30:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1722591300000|2024-08-02 09:35:00|2.48|0.88|2.46|0.86|2.48|0.88|2.46|0.86|0
1722591600000|2024-08-02 09:40:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1722591900000|2024-08-02 09:45:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1722592200000|2024-08-02 09:50:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1722592500000|2024-08-02 09:55:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1722592800000|2024-08-02 10:00:00|2.46|0.86|2.48|0.88|2.49|0.89|2.46|0.86|0
1722593100000|2024-08-02 10:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1722593400000|2024-08-02 10:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1722594000000|2024-08-02 10:20:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1722594300000|2024-08-02 10:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1722594600000|2024-08-02 10:30:00|2.48|0.88|2.49|0.89|2.49|0.89|2.47|0.87|0
1722594900000|2024-08-02 10:35:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1722595200000|2024-08-02 10:40:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1722595500000|2024-08-02 10:45:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1722596100000|2024-08-02 10:55:00|2.45|0.85|2.47|0.87|2.47|0.87|2.45|0.85|0
1722596400000|2024-08-02 11:00:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1722596700000|2024-08-02 11:05:00|2.45|0.85|2.41|0.81|2.47|0.87|2.38|0.78|0
1722597000000|2024-08-02 11:10:00|2.4|0.8|2.51|0.91|2.51|0.91|2.4|0.8|0
1722597300000|2024-08-02 11:15:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1722597600000|2024-08-02 11:20:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1722598200000|2024-08-02 11:30:00|2.52|0.92|2.49|0.89|2.52|0.92|2.49|0.89|0
1722598500000|2024-08-02 11:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1722598800000|2024-08-02 11:40:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1722599100000|2024-08-02 11:45:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1722599400000|2024-08-02 11:50:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1722600000000|2024-08-02 12:00:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1722600300000|2024-08-02 12:05:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1722600600000|2024-08-02 12:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1722600900000|2024-08-02 12:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1722601500000|2024-08-02 12:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1722601800000|2024-08-02 12:30:00|2.47|0.87|2.56|0.96|2.58|0.98|2.47|0.87|0
1722602100000|2024-08-02 12:35:00|2.57|0.97|2.59|0.99|2.74|1.14|2.52|0.92|0
1722602400000|2024-08-02 12:40:00|2.6|1|2.58|0.98|2.6|1|2.57|0.97|0
1722602700000|2024-08-02 12:45:00|2.59|0.99|2.55|0.95|2.59|0.99|2.55|0.95|0
1722603000000|2024-08-02 12:50:00|2.54|0.94|2.54|0.94|2.56|0.96|2.53|0.93|0
1722603300000|2024-08-02 12:55:00|2.55|0.95|2.52|0.92|2.61|1.01|2.52|0.92|0
1722603600000|2024-08-02 13:00:00|2.58|0.98|2.58|0.98|2.59|0.99|2.56|0.96|0
1722603900000|2024-08-02 13:05:00|2.57|0.97|2.57|0.97|2.58|0.98|2.56|0.96|0
1722604200000|2024-08-02 13:10:00|2.56|0.96|2.54|0.94|2.57|0.97|2.54|0.94|0
1722604500000|2024-08-02 13:15:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1722604800000|2024-08-02 13:20:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1722605100000|2024-08-02 13:25:00|2.55|0.95|2.55|0.95|2.55|0.95|2.53|0.93|0
1722605400000|2024-08-02 13:30:00|2.56|0.96|2.59|0.99|2.59|0.99|2.54|0.94|0
1722605700000|2024-08-02 13:35:00|2.58|0.98|2.5|0.9|2.59|0.99|2.5|0.9|0
1722606000000|2024-08-02 13:40:00|2.56|0.96|2.51|0.91|2.56|0.96|2.49|0.89|0
1722606300000|2024-08-02 13:45:00|2.5|0.9|2.51|0.91|2.54|0.94|2.49|0.89|0
1722606600000|2024-08-02 13:50:00|2.52|0.92|2.54|0.94|2.55|0.95|2.5|0.9|0
1722606900000|2024-08-02 13:55:00|2.55|0.95|2.8|1.2|2.9|1.3|2.53|0.93|0
1722607200000|2024-08-02 14:00:00|2.81|1.21|2.82|1.22|2.82|1.22|2.78|1.18|0
1722607500000|2024-08-02 14:05:00|2.83|1.23|2.89|1.29|2.91|1.31|2.83|1.23|0
1722607800000|2024-08-02 14:10:00|2.9|1.3|2.95|1.35|2.95|1.35|2.89|1.29|0
1722608100000|2024-08-02 14:15:00|2.94|1.34|3.49|1.59|3.49|1.59|2.91|1.31|0
1722608400000|2024-08-02 14:20:00|3.48|1.58|4|1.82|4.01|1.82|3.01|1.37|0
1722608700000|2024-08-02 14:25:00|4.01|1.81|3.96|1.8|4.01|1.81|3.94|1.79|0
1722609000000|2024-08-02 14:30:00|3.97|1.81|4.16|1.89|4.21|1.91|3.92|1.78|0
1722609300000|2024-08-02 14:35:00|4.17|1.9|4.23|1.92|4.23|1.92|4.17|1.89|0
1722609600000|2024-08-02 14:40:00|4.22|1.91|4.84|2.2|4.85|2.21|4.21|1.91|0
1722609900000|2024-08-02 14:45:00|4.83|2.19|4.08|2.48|5.04|2.52|4.08|2.04|0
1722610200000|2024-08-02 14:50:00|4.07|2.47|4.13|2.53|4.13|2.53|4.06|2.46|0
1722610500000|2024-08-02 14:55:00|4.12|2.52|4.12|2.52|4.13|2.53|4.07|2.47|0
1722610800000|2024-08-02 15:00:00|4.13|2.53|4.77|3.02|4.77|3.02|4.12|2.52|0
1722611100000|2024-08-02 15:05:00|4.76|3.01|4.49|2.84|4.77|3.02|4.49|2.84|0
1722611400000|2024-08-02 15:10:00|4.5|2.85|4.49|2.84|4.51|2.85|4.44|2.81|0
1722611700000|2024-08-02 15:15:00|4.48|2.83|4.49|2.84|4.5|2.85|4.46|2.82|0
1722612000000|2024-08-02 15:20:00|4.5|2.85|4.46|2.82|4.53|2.87|4.46|2.82|0
1722612300000|2024-08-02 15:25:00|4.47|2.83|4.48|2.83|4.51|2.86|4.45|2.81|0
1722612600000|2024-08-02 15:30:00|4.47|2.84|4.44|2.81|4.49|2.84|4.44|2.81|0
1722612900000|2024-08-02 15:35:00|4.45|2.82|4.16|2.56|4.45|2.82|4.1|2.5|0
1722613200000|2024-08-02 15:40:00|4.15|2.55|3.69|2.09|4.15|2.55|3.69|2.09|0
1722613500000|2024-08-02 15:45:00|3.7|2.1|3.7|2.1|3.72|2.12|3.67|2.07|0
1722613800000|2024-08-02 15:50:00|3.69|2.09|3.64|2.04|3.72|2.12|3.56|1.96|0
1722614100000|2024-08-02 15:55:00|3.63|2.03|3.6|2|3.63|2.03|3.58|1.98|0
1722614400000|2024-08-02 16:00:00|3.61|2.01|3.45|1.85|3.61|2.01|3.18|1.58|0
1722614700000|2024-08-02 16:05:00|3.44|1.84|3.56|1.96|3.56|1.96|3.43|1.83|0
1722615000000|2024-08-02 16:10:00|3.57|1.97|3.6|2|3.68|2.08|3.57|1.97|0
1722615300000|2024-08-02 16:15:00|3.59|1.99|3.57|1.97|3.6|2|3.57|1.97|0
1722615600000|2024-08-02 16:20:00|3.56|1.96|3.59|1.99|3.59|1.99|3.54|1.94|0
1722615900000|2024-08-02 16:25:00|3.51|1.91|3.5|1.9|3.52|1.92|3.48|1.88|0
1722616200000|2024-08-02 16:30:00|3.51|1.91|3.5|1.9|3.52|1.92|3.49|1.89|0
1722616500000|2024-08-02 16:35:00|3.49|1.89|3.5|1.9|3.52|1.92|3.49|1.89|0
1722616800000|2024-08-02 16:40:00|3.49|1.89|3.49|1.89|3.5|1.9|3.47|1.87|0
1722617100000|2024-08-02 16:45:00|3.48|1.88|3.51|1.91|3.52|1.92|3.48|1.88|0
1722617400000|2024-08-02 16:50:00|3.52|1.92|3.63|2.03|3.68|2.08|3.52|1.92|0
1722617700000|2024-08-02 16:55:00|3.62|2.02|3.68|2.08|3.71|2.11|3.62|2.02|0
1722618000000|2024-08-02 17:00:00|3.69|2.09|3.7|2.1|3.71|2.11|3.67|2.07|0
1722618300000|2024-08-02 17:05:00|3.69|2.09|3.68|2.08|3.7|2.1|3.67|2.07|0
1722618600000|2024-08-02 17:10:00|3.69|2.09|3.65|2.05|3.7|2.1|3.65|2.05|0
1722618900000|2024-08-02 17:15:00|3.66|2.06|3.66|2.06|3.68|2.08|3.65|2.05|0
1722619200000|2024-08-02 17:20:00|3.67|2.07|3.7|2.1|3.71|2.11|3.66|2.06|0
1722619500000|2024-08-02 17:25:00|3.69|2.09|3.71|2.11|3.71|2.11|3.68|2.08|0
1722619800000|2024-08-02 17:30:00|3.72|2.12|3.72|2.12|3.73|2.13|3.71|2.11|0
1722620100000|2024-08-02 17:35:00|3.71|2.11|3.73|2.13|3.73|2.13|3.71|2.11|0
1722620400000|2024-08-02 17:40:00|3.72|2.12|3.79|2.19|3.8|2.2|3.63|2.03|0
1722620700000|2024-08-02 17:45:00|3.78|2.18|3.8|2.2|3.8|2.2|3.77|2.17|0
1722621000000|2024-08-02 17:50:00|3.79|2.19|3.81|2.21|3.81|2.21|3.78|2.18|0
1722621300000|2024-08-02 17:55:00|3.8|2.2|3.78|2.18|3.8|2.2|3.77|2.17|0
1722621600000|2024-08-02 18:00:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1722621900000|2024-08-02 18:05:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1722622200000|2024-08-02 18:10:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1722622500000|2024-08-02 18:15:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1722622800000|2024-08-02 18:20:00|3.79|2.19|3.76|2.16|3.79|2.19|3.76|2.16|0
1722623100000|2024-08-02 18:25:00|3.75|2.15|3.72|2.12|3.76|2.16|3.72|2.12|0
1722623400000|2024-08-02 18:30:00|3.73|2.13|3.67|2.07|3.83|2.23|3.65|2.05|0
1722623700000|2024-08-02 18:35:00|3.68|2.08|3.69|2.09|3.7|2.1|3.67|2.07|0
1722624000000|2024-08-02 18:40:00|3.68|2.08|3.69|2.09|3.7|2.1|3.68|2.08|0
1722624300000|2024-08-02 18:45:00|3.7|2.1|3.69|2.09|3.71|2.11|3.66|2.06|0
1722624600000|2024-08-02 18:50:00|3.7|2.1|3.68|2.08|3.7|2.1|3.68|2.08|0
1722624900000|2024-08-02 18:55:00|3.67|2.07|3.7|2.1|3.71|2.11|3.66|2.06|0
1722625200000|2024-08-02 19:00:00|3.69|2.09|3.69|2.09|3.7|2.1|3.67|2.07|0
1722625500000|2024-08-02 19:05:00|3.7|2.1|3.68|2.08|3.71|2.11|3.68|2.08|0
1722625800000|2024-08-02 19:10:00|3.69|2.09|3.67|2.07|3.71|2.11|3.66|2.06|0
1722626100000|2024-08-02 19:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.66|2.06|0
1722626400000|2024-08-02 19:20:00|3.68|2.08|3.67|2.07|3.69|2.09|3.66|2.06|0
1722626700000|2024-08-02 19:25:00|3.66|2.06|3.64|2.04|3.68|2.08|3.63|2.03|0
1722627000000|2024-08-02 19:30:00|3.63|2.03|3.65|2.05|3.65|2.05|3.62|2.02|0
1722627300000|2024-08-02 19:35:00|3.64|2.04|3.7|2.1|3.7|2.1|3.64|2.04|0
1722627600000|2024-08-02 19:40:00|3.69|2.09|3.66|2.06|3.71|2.11|3.66|2.06|0
1722627900000|2024-08-02 19:45:00|3.67|2.07|3.68|2.08|3.68|2.08|3.64|2.04|0
1722628200000|2024-08-02 19:50:00|3.67|2.07|3.73|2.13|3.89|2.29|3.67|2.07|0
1722628500000|2024-08-02 19:55:00|3.72|2.12|3.65|2.05|3.82|2.22|3.63|2.03|0
1722628800000|2024-08-02 20:00:00|3.64|2.04|3.53|1.93|3.66|2.06|3.53|1.93|0
1722629100000|2024-08-02 20:05:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1722629400000|2024-08-02 20:10:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1722817200000|2024-08-05 00:20:00|3.96|2.36|3.97|2.37|3.99|2.39|3.96|2.36|0
1722817500000|2024-08-05 00:25:00|3.96|2.36|4.06|2.46|4.08|2.48|3.94|2.34|0
1722817800000|2024-08-05 00:30:00|4.07|2.47|4.21|2.61|4.23|2.63|4.06|2.46|0
1722818100000|2024-08-05 00:35:00|4.2|2.6|4.23|2.63|4.24|2.64|4.2|2.6|0
1722818400000|2024-08-05 00:40:00|4.22|2.62|4.2|2.6|4.23|2.63|4.19|2.59|0
1722818700000|2024-08-05 00:45:00|4.19|2.59|4.24|2.64|4.24|2.64|4.19|2.59|0
1722819000000|2024-08-05 00:50:00|4.23|2.63|4.26|2.66|4.26|2.66|4.23|2.63|0
1722819300000|2024-08-05 00:55:00|4.25|2.65|4.35|2.75|4.36|2.76|4.25|2.65|0
1722819600000|2024-08-05 01:00:00|4.36|2.76|4.41|2.81|4.41|2.81|4.34|2.74|0
1722819900000|2024-08-05 01:05:00|4.4|2.8|4.74|3.14|4.75|3.15|4.4|2.8|0
1722820200000|2024-08-05 01:10:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1722820500000|2024-08-05 01:15:00|4.74|3.14|4.69|3.09|4.74|3.14|4.69|3.09|0
1722820800000|2024-08-05 01:20:00|4.7|3.1|4.71|3.11|4.73|3.13|4.69|3.09|0
1722821100000|2024-08-05 01:25:00|4.72|3.12|4.71|3.11|4.74|3.14|4.7|3.1|0
1722821400000|2024-08-05 01:30:00|4.72|3.12|4.68|3.08|4.72|3.12|4.67|3.07|0
1722821700000|2024-08-05 01:35:00|4.69|3.09|4.67|3.07|4.69|3.09|4.66|3.06|0
1722822000000|2024-08-05 01:40:00|4.66|3.06|4.7|3.1|4.7|3.1|4.65|3.05|0
1722822300000|2024-08-05 01:45:00|4.69|3.09|4.68|3.08|4.69|3.09|4.66|3.06|0
1722822600000|2024-08-05 01:50:00|4.69|3.09|4.68|3.08|4.7|3.1|4.67|3.07|0
1722822900000|2024-08-05 01:55:00|4.67|3.07|4.65|3.05|4.67|3.07|4.65|3.05|0
1722823200000|2024-08-05 02:00:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1722823500000|2024-08-05 02:05:00|4.67|3.07|4.68|3.08|4.69|3.09|4.67|3.07|0
1722823800000|2024-08-05 02:10:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1722824100000|2024-08-05 02:15:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1722824400000|2024-08-05 02:20:00|4.65|3.05|4.61|3.01|4.65|3.05|4.61|3.01|0
1722824700000|2024-08-05 02:25:00|4.62|3.02|4.62|3.02|4.62|3.02|4.59|2.99|0
1722825000000|2024-08-05 02:30:00|4.61|3.01|4.63|3.03|4.64|3.04|4.61|3.01|0
1722825300000|2024-08-05 02:35:00|4.62|3.02|4.64|3.04|4.65|3.05|4.62|3.02|0
1722825600000|2024-08-05 02:40:00|4.65|3.05|4.69|3.09|4.69|3.09|4.64|3.04|0
1722825900000|2024-08-05 02:45:00|4.68|3.08|4.67|3.07|4.68|3.08|4.65|3.05|0
1722826200000|2024-08-05 02:50:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1722826500000|2024-08-05 02:55:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1722826800000|2024-08-05 03:00:00|4.64|3.04|4.66|3.06|4.67|3.07|4.63|3.03|0
1722827100000|2024-08-05 03:05:00|4.65|3.05|4.88|3.28|4.89|3.29|4.64|3.04|0
1722827400000|2024-08-05 03:10:00|4.89|3.29|4.91|3.31|4.92|3.32|4.89|3.29|0
1722827700000|2024-08-05 03:15:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1722828000000|2024-08-05 03:20:00|4.9|3.3|4.91|3.31|4.92|3.32|4.9|3.3|0
1722828300000|2024-08-05 03:25:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1722828600000|2024-08-05 03:30:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1722828900000|2024-08-05 03:35:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1722829200000|2024-08-05 03:40:00|4.92|3.32|4.9|3.3|4.92|3.32|4.9|3.3|0
1722829500000|2024-08-05 03:45:00|4.91|3.31|5.04|3.44|5.04|3.44|4.91|3.31|0
1722829800000|2024-08-05 03:50:00|5.21|3.61|5.43|3.83|5.45|3.85|5.21|3.61|0
1722830100000|2024-08-05 03:55:00|5.44|3.84|5.46|3.86|5.46|3.86|5.43|3.83|0
1722830400000|2024-08-05 04:00:00|5.45|3.85|5.45|3.85|5.46|3.86|5.44|3.84|0
1722830700000|2024-08-05 04:05:00|5.46|3.86|5.47|3.87|5.48|3.88|5.45|3.85|0
1722831000000|2024-08-05 04:10:00|5.48|3.88|5.47|3.87|5.49|3.89|5.47|3.87|0
1722831300000|2024-08-05 04:15:00|5.46|3.86|5.6|4|5.6|4|5.46|3.86|0
1722831600000|2024-08-05 04:20:00|5.88|3.72|5.88|3.72|5.88|3.72|5.86|3.71|0
1722831900000|2024-08-05 04:25:00|5.87|3.71|5.86|3.71|5.89|4|5.6|3.71|0
1722832200000|2024-08-05 04:30:00|5.87|3.7|5.86|3.71|5.87|3.72|5.85|3.7|0
1722832500000|2024-08-05 04:35:00|5.87|3.72|5.86|3.71|5.9|3.73|5.85|3.7|0
1722832800000|2024-08-05 04:40:00|5.87|3.7|5.88|3.72|5.88|3.72|5.84|3.7|0
1722833100000|2024-08-05 04:45:00|5.89|3.73|5.9|3.73|5.92|3.74|5.88|3.72|0
1722833400000|2024-08-05 04:50:00|5.89|3.72|5.91|3.74|5.92|3.74|5.88|3.72|0
1722833700000|2024-08-05 04:55:00|5.92|3.75|5.92|3.75|5.93|3.75|5.9|3.73|0
1722834000000|2024-08-05 05:00:00|5.93|3.63|6.05|3.63|6.07|3.64|5.92|3.62|0
1722834300000|2024-08-05 05:05:00|6.04|3.62|6.07|3.64|6.08|3.65|6.03|3.62|0
1722834600000|2024-08-05 05:10:00|6.06|3.65|6.06|3.64|6.09|3.65|6.05|3.63|0
1722834900000|2024-08-05 05:15:00|6.07|3.65|6.08|3.65|6.09|3.65|6.04|3.62|0
1722835200000|2024-08-05 05:20:00|6.09|3.64|6.1|3.66|6.1|3.66|6.07|3.64|0
1722835500000|2024-08-05 05:25:00|6.11|3.67|6.1|3.66|6.11|3.67|6.07|3.64|0
1722835800000|2024-08-05 05:30:00|6.11|3.67|6.47|3.88|6.47|3.88|6.1|3.67|0
1722836100000|2024-08-05 05:35:00|6.46|3.89|6.72|4.03|6.72|4.03|6.46|3.88|0
1722836400000|2024-08-05 05:40:00|6.73|4.04|6.48|3.89|6.78|4.07|6.45|3.87|0
1722836700000|2024-08-05 05:45:00|6.5|3.9|6.7|4.02|6.71|4.03|6.49|3.89|0
1722837000000|2024-08-05 05:50:00|6.68|4.01|6.84|4.11|6.88|4.13|6.65|3.99|0
1722837300000|2024-08-05 05:55:00|6.85|4.13|6.8|4.08|6.94|4.16|6.72|4.03|0
1722837600000|2024-08-05 06:00:00|6.81|4.07|6.97|4.18|6.97|4.18|6.78|4.07|0
1722837900000|2024-08-05 06:05:00|6.96|4.17|6.81|4.08|6.97|4.18|6.81|4.08|0
1722838200000|2024-08-05 06:10:00|6.8|4.07|6.82|4.09|6.83|4.1|6.69|4.02|0
1722838500000|2024-08-05 06:15:00|6.81|4.08|6.87|4.12|6.9|4.14|6.77|4.06|0
1722838800000|2024-08-05 06:20:00|6.86|4.11|6.93|4.16|6.98|4.19|6.82|4.09|0
1722839100000|2024-08-05 06:25:00|6.91|4.14|6.87|4.12|6.92|4.15|6.74|4.04|0
1722839400000|2024-08-05 06:30:00|6.88|4.13|6.72|4.03|6.88|4.13|6.69|4.01|0
1722839700000|2024-08-05 06:35:00|6.71|4.04|6.98|4.65|7.27|4.65|6.67|4|0
1722840000000|2024-08-05 06:40:00|6.97|4.64|6.97|4.64|7.05|4.7|6.96|4.64|0
1722840300000|2024-08-05 06:45:00|6.96|4.65|6.99|4.66|6.99|4.66|6.95|4.64|0
1722840600000|2024-08-05 06:50:00|6.98|4.67|5.99|3.99|7.04|4.69|5.49|3.49|0
1722840900000|2024-08-05 06:55:00|5.98|3.98|6.3|4.3|6.35|4.31|5.98|3.98|0
1722841200000|2024-08-05 07:00:00|6.32|4.32|6.28|4.28|6.32|4.32|6.28|4.28|0
1722841500000|2024-08-05 07:05:00|6.27|4.27|6.51|4.51|6.51|4.51|6.26|4.26|0
1722841800000|2024-08-05 07:10:00|6.52|4.52|6.75|4.75|6.75|4.75|6.43|4.43|0
1722842100000|2024-08-05 07:15:00|6.74|4.74|10.93|7.29|10.97|7.69|6.71|4.71|0
1722842400000|2024-08-05 07:20:00|10.94|7.28|10.79|7.2|10.94|7.29|10.75|7.16|0
1722842700000|2024-08-05 07:25:00|10.82|7.21|10.88|7.25|10.92|7.28|10.81|7.21|0
1722843000000|2024-08-05 07:30:00|10.89|7.26|9.99|7.39|10.96|7.69|9.97|7.25|0
1722843300000|2024-08-05 07:35:00|10|7.4|10.06|7.44|10.07|7.44|9.94|7.34|0
1722843600000|2024-08-05 07:40:00|10.07|7.43|10.03|7.41|10.1|7.46|9.97|7.37|0
1722843900000|2024-08-05 07:45:00|10.02|7.4|9.2|6.8|10.02|7.4|9.16|6.77|0
1722844200000|2024-08-05 07:50:00|9.21|6.81|9.99|5.99|10.06|6.86|9.21|5.99|0
1722844500000|2024-08-05 07:55:00|10|6|9.14|5.49|10|6|9.11|5.47|0
1722844800000|2024-08-05 08:00:00|9.13|5.48|9.23|5.54|9.33|5.6|9.13|5.48|0
1722845100000|2024-08-05 08:05:00|9.22|5.53|8.32|4.99|9.22|5.53|8.31|4.99|0
1722845400000|2024-08-05 08:10:00|8.3|4.98|8.39|5.04|8.44|5.06|8.29|4.97|0
1722845700000|2024-08-05 08:15:00|8.41|5.05|8.73|5.24|8.87|5.32|8.38|5.03|0
1722846000000|2024-08-05 08:20:00|8.74|5.23|8.89|5.33|8.89|5.33|8.72|5.23|0
1722846300000|2024-08-05 08:25:00|8.9|5.34|8.89|5.33|8.93|5.36|8.83|5.3|0
1722846600000|2024-08-05 08:30:00|8.88|5.32|8.93|5.36|8.97|5.38|8.82|5.29|0
1722846900000|2024-08-05 08:35:00|8.92|5.35|8.93|5.36|8.95|5.37|8.87|5.32|0
1722847200000|2024-08-05 08:40:00|8.92|5.35|8.96|5.37|9|5.4|8.92|5.35|0
1722847500000|2024-08-05 08:45:00|8.97|5.38|8.97|5.38|9.01|5.41|8.93|5.36|0
1722847800000|2024-08-05 08:50:00|8.96|5.37|9.07|5.44|9.07|5.44|8.94|5.36|0
1722848100000|2024-08-05 08:55:00|9.06|5.43|9.08|5.45|9.13|5.48|9.03|5.42|0
1722848400000|2024-08-05 09:00:00|10.68|6.41|13.48|8.09|13.49|8.09|10.6|6.36|0
1722848700000|2024-08-05 09:05:00|13.47|8.08|13.59|8.16|13.63|8.18|13.46|8.08|0
1722849000000|2024-08-05 09:10:00|13.6|8.15|13.55|8.13|13.66|8.2|13.53|8.12|0
1722849300000|2024-08-05 09:15:00|13.58|8.15|12.75|8.95|13.6|8.99|12.73|8.11|0
1722849600000|2024-08-05 09:20:00|12.76|8.96|12.83|9.01|12.84|9.02|12.71|8.92|0
1722849900000|2024-08-05 09:25:00|12.84|9.02|12.68|8.91|12.84|9.02|12.68|8.91|0
1722850200000|2024-08-05 09:30:00|12.7|8.92|12.73|8.94|12.75|8.95|12.64|8.88|0
1722850500000|2024-08-05 09:35:00|12.74|8.93|12.92|9.07|12.99|9.12|12.72|8.93|0
1722850800000|2024-08-05 09:40:00|12.93|9.08|13.04|9.15|13.05|9.17|12.83|9.01|0
1722851100000|2024-08-05 09:45:00|13.03|9.16|12.94|9.08|13.03|9.16|12.92|9.07|0
1722851400000|2024-08-05 09:50:00|12.92|9.09|12.84|9.01|12.95|9.09|12.77|8.97|0
1722851700000|2024-08-05 09:55:00|12.85|9.02|13.18|9.25|13.28|9.32|12.81|8.99|0
1722852000000|2024-08-05 10:00:00|13.16|9.24|13.33|9.36|13.33|9.36|13.16|9.24|0
1722852300000|2024-08-05 10:05:00|13.32|9.35|14.79|7.96|14.79|9.38|13.29|7.94|0
1722852600000|2024-08-05 10:10:00|14.8|7.97|14.81|7.98|14.85|8|14.68|7.9|0
1722852900000|2024-08-05 10:15:00|14.79|7.97|14.76|7.95|14.91|8.03|14.76|7.95|0
1722853200000|2024-08-05 10:20:00|14.75|7.94|14.62|7.87|14.81|7.98|13.96|7.52|0
1722853500000|2024-08-05 10:25:00|14.61|7.86|15.4|8.29|15.51|8.35|14.6|7.86|0
1722853800000|2024-08-05 10:30:00|15.39|8.27|15.43|8.31|15.44|8.31|15.31|8.25|0
1722854100000|2024-08-05 10:35:00|15.42|8.3|15.57|8.38|15.59|8.39|15.42|8.3|0
1722854400000|2024-08-05 10:40:00|15.56|8.39|15.48|8.33|15.67|8.44|15.46|8.33|0
1722854700000|2024-08-05 10:45:00|15.47|8.34|15.42|8.3|15.56|8.38|15.36|8.27|0
1722855000000|2024-08-05 10:50:00|15.43|8.31|15.47|8.33|15.56|8.38|15.38|8.28|0
1722855300000|2024-08-05 10:55:00|15.48|8.34|15.3|8.24|15.52|8.36|15.27|8.22|0
1722855600000|2024-08-05 11:00:00|15.25|8.21|16.96|9.13|16.99|9.15|15.17|8.17|0
1722855900000|2024-08-05 11:05:00|16.97|9.14|17.09|9.2|17.09|9.2|16.97|9.14|0
1722856200000|2024-08-05 11:10:00|17.08|9.21|19.7|10.61|19.8|10.96|17.08|9.21|0
1722856500000|2024-08-05 11:15:00|19.69|10.6|19.7|10.61|19.81|10.67|19.67|10.59|0
1722856800000|2024-08-05 11:20:00|19.69|10.6|19.71|10.61|19.75|10.63|19.65|10.58|0
1722857100000|2024-08-05 11:25:00|19.72|10.62|20|10.77|20|10.77|19.72|10.62|0
1722857400000|2024-08-05 11:30:00|19.98|10.76|20|10.77|20.23|10.9|19.96|10.75|0
1722857700000|2024-08-05 11:35:00|19.99|10.76|20.15|10.85|20.17|10.86|19.85|10.69|0
1722858000000|2024-08-05 11:40:00|20.13|10.84|20|10.77|20.17|10.86|20|10.77|0
1722858300000|2024-08-05 11:45:00|20.02|10.78|20.26|10.91|20.28|10.92|19.99|10.76|0
1722858600000|2024-08-05 11:50:00|20.25|10.9|20.36|10.96|20.41|10.99|20.11|10.83|0
1722858900000|2024-08-05 11:55:00|20.37|10.97|20.36|10.96|20.55|11.06|20.32|10.94|0
1722859200000|2024-08-05 12:00:00|20.4|10.98|20.39|10.98|20.4|10.98|20.13|10.84|0
1722859500000|2024-08-05 12:05:00|20.38|10.97|21.59|11.62|21.59|11.63|20.38|10.97|0
1722859800000|2024-08-05 12:10:00|21.55|11.61|22.78|12.38|22.79|12.39|20.3|10.93|0
1722860100000|2024-08-05 12:15:00|22.77|12.37|23.82|13.42|23.97|13.57|22.75|12.35|0
1722860400000|2024-08-05 12:20:00|23.81|13.41|24.9|13.46|24.91|13.64|23.75|13.23|0
1722860700000|2024-08-05 12:25:00|24.92|13.48|34.63|21.63|34.8|21.8|24.62|13.26|0
1722861000000|2024-08-05 12:30:00|34.65|21.65|39.38|21.21|39.62|21.7|34.61|19.8|0
1722861300000|2024-08-05 12:35:00|39.26|21.2|38.85|20.92|39.49|21.26|38.72|20.85|0
1722861600000|2024-08-05 12:40:00|38.75|20.87|34.42|18.53|38.75|20.87|34.22|18.43|0
1722861900000|2024-08-05 12:45:00|34.65|18.66|34.77|18.72|34.77|18.72|34.65|18.66|0
1722862200000|2024-08-05 12:50:00|35.08|18.89|35.16|18.93|35.24|18.97|34.9|18.79|0
1722862500000|2024-08-05 12:55:00|35.13|18.92|36.11|17.39|36.21|18.99|34.77|17.29|0
1722862800000|2024-08-05 13:00:00|36.16|17.41|31.72|19.03|36.27|19.29|31.66|16.71|0
1722863100000|2024-08-05 13:05:00|31.78|19.07|31.36|18.82|31.78|19.07|30.93|18.56|0
1722863400000|2024-08-05 13:10:00|31.28|18.77|31.31|18.79|31.41|18.84|31.1|18.66|0
1722863700000|2024-08-05 13:15:00|31.32|18.8|30.43|18.26|31.42|18.85|30.3|18.18|0
1722864000000|2024-08-05 13:20:00|30.38|18.23|30.55|18.33|30.56|18.34|30.28|18.17|0
1722864300000|2024-08-05 13:25:00|30.65|18.39|31.01|18.61|31.06|18.63|30.62|18.37|0
1722864600000|2024-08-05 13:30:00|31.13|18.68|25.41|15.24|31.41|18.84|25.16|15.1|0
1722864900000|2024-08-05 13:35:00|25.42|15.25|24.56|14.74|25.57|15.34|24.56|14.74|0
1722865200000|2024-08-05 13:40:00|24.54|14.72|21.17|12.7|24.97|14.98|21.17|12.7|0
1722865500000|2024-08-05 13:45:00|21.21|12.73|22.12|13.27|22.23|13.34|19.66|11.8|0
1722865800000|2024-08-05 13:50:00|22.14|13.28|16.16|9.7|22.26|13.35|16.07|9.64|0
1722866100000|2024-08-05 13:55:00|16.19|9.71|15.62|9.37|16.33|9.8|15.47|9.28|0
1722866400000|2024-08-05 14:00:00|15.59|9.35|14.97|8.98|15.59|9.35|14.71|8.83|0
1722866700000|2024-08-05 14:05:00|15.02|9.01|15.16|9.09|16.19|9.71|14.9|8.94|0
1722867000000|2024-08-05 14:10:00|15.2|9.12|15.11|9.07|15.42|9.25|15.11|9.07|0
1722867300000|2024-08-05 14:15:00|15.17|9.1|12.35|7.41|16.05|9.63|11.82|7.09|0
1722867600000|2024-08-05 14:20:00|12.39|7.43|12.62|7.57|12.71|7.62|12.33|7.4|0
1722867900000|2024-08-05 14:25:00|12.61|7.56|12.87|7.72|12.87|7.72|12.41|7.45|0
1722868200000|2024-08-05 14:30:00|12.86|7.31|12.37|7.42|12.86|7.65|12.16|7.29|0
1722868500000|2024-08-05 14:35:00|12.35|7.41|12.36|7.42|12.55|7.53|12.29|7.37|0
1722868800000|2024-08-05 14:40:00|12.38|7.43|12.52|7.51|12.53|7.52|12.33|7.4|0
1722869100000|2024-08-05 14:45:00|12.5|7.5|12.47|7.48|12.54|7.52|12.35|7.41|0
1722869400000|2024-08-05 14:50:00|12.45|7.47|12.17|7.3|12.57|7.54|12.1|7.26|0
1722869700000|2024-08-05 14:55:00|12.18|7.31|12.47|7.48|13.03|7.82|12.18|7.31|0
1722870000000|2024-08-05 15:00:00|12.46|7.46|12.5|7.5|12.5|7.5|12.4|7.44|0
1722870300000|2024-08-05 15:05:00|12.46|7.48|11.36|6.82|12.46|7.48|11.36|6.82|0
1722870600000|2024-08-05 15:10:00|11.37|6.83|11.27|6.76|11.43|6.86|11.21|6.73|0
1722870900000|2024-08-05 15:15:00|11.26|6.75|11.29|6.78|11.33|6.8|11.19|6.71|0
1722871200000|2024-08-05 15:20:00|11.3|6.79|9.89|5.93|11.54|6.92|9.87|5.92|0
1722871500000|2024-08-05 15:25:00|9.88|5.94|9.8|5.88|9.92|5.95|9.67|5.8|0
1722871800000|2024-08-05 15:30:00|9.81|5.89|9.75|5.85|9.84|5.9|9.68|5.81|0
1722872100000|2024-08-05 15:35:00|9.74|5.84|9.62|5.77|9.79|5.87|9.53|5.72|0
1722872400000|2024-08-05 15:40:00|9.64|5.78|9.77|5.86|9.8|5.88|9.6|5.76|0
1722872700000|2024-08-05 15:45:00|9.76|5.85|9.77|5.86|9.8|5.88|9.66|5.8|0
1722873000000|2024-08-05 15:50:00|9.79|5.88|8.82|5.29|9.86|5.92|8.8|5.28|0
1722873300000|2024-08-05 15:55:00|8.84|5.3|8.81|5.28|8.88|5.33|8.78|5.27|0
1722873600000|2024-08-05 16:00:00|8.8|5.29|8.75|5.25|8.89|5.33|8.7|5.22|0
1722873900000|2024-08-05 16:05:00|8.76|5.26|8.7|5.22|8.82|5.29|8.69|5.22|0
1722874200000|2024-08-05 16:10:00|8.71|5.23|8.69|5.21|8.76|5.26|8.67|5.2|0
1722874500000|2024-08-05 16:15:00|8.68|5.2|8.6|5.16|8.69|5.22|8.6|5.16|0
1722874800000|2024-08-05 16:20:00|8.61|5.17|8.55|5.13|8.65|5.19|8.55|5.13|0
1722875100000|2024-08-05 16:25:00|8.56|5.14|8.46|5.08|8.57|5.14|8.46|5.08|0
1722875400000|2024-08-05 16:30:00|8.48|5.09|9.17|5.5|9.18|5.51|8.48|5.09|0
1722875700000|2024-08-05 16:35:00|9.16|5.49|9.29|5.57|9.32|5.59|9.16|5.49|0
1722876000000|2024-08-05 16:40:00|9.28|5.55|8.52|5.11|9.29|5.58|8.52|5.11|0
1722876300000|2024-08-05 16:45:00|8.53|5.12|8.61|5.16|8.62|5.17|8.53|5.12|0
1722876600000|2024-08-05 16:50:00|8.6|5.17|8.69|5.22|8.69|5.22|8.6|5.16|0
1722876900000|2024-08-05 16:55:00|8.7|5.23|8.71|5.23|8.77|5.26|8.67|5.2|0
1722877200000|2024-08-05 17:00:00|8.72|5.24|8.74|5.24|8.76|5.26|8.67|5.2|0
1722877500000|2024-08-05 17:05:00|8.75|5.25|8.92|5.35|8.92|5.35|8.32|4.99|0
1722877800000|2024-08-05 17:10:00|8.93|5.36|8.89|5.34|8.97|5.38|8.85|5.31|0
1722878100000|2024-08-05 17:15:00|8.91|5.33|8.85|5.31|8.91|5.33|8.82|5.29|0
1722878400000|2024-08-05 17:20:00|8.84|5.3|8.84|5.31|8.86|5.31|8.78|5.27|0
1722878700000|2024-08-05 17:25:00|8.83|5.3|8.8|5.28|8.83|5.3|8.75|5.25|0
1722879000000|2024-08-05 17:30:00|8.87|5.32|8.82|5.29|8.89|5.34|8.8|5.28|0
1722879300000|2024-08-05 17:35:00|8.83|5.3|8.83|5.3|8.87|5.32|8.79|5.27|0
1722879600000|2024-08-05 17:40:00|8.84|5.29|8.84|5.3|8.87|5.32|8.74|5.25|0
1722879900000|2024-08-05 17:45:00|8.82|5.29|8.88|5.33|8.89|5.34|8.81|5.29|0
1722880200000|2024-08-05 17:50:00|8.89|5.34|8.9|5.34|8.9|5.34|8.82|5.29|0
1722880500000|2024-08-05 17:55:00|8.89|5.33|8.94|5.37|8.97|5.38|8.85|5.31|0
1722880800000|2024-08-05 18:00:00|8.93|5.36|9.06|5.43|9.08|5.45|8.93|5.36|0
1722881100000|2024-08-05 18:05:00|9.05|5.44|8.99|5.39|9.07|5.44|8.97|5.38|0
1722881400000|2024-08-05 18:10:00|9|5.4|9.06|5.44|9.08|5.45|8.96|5.38|0
1722881700000|2024-08-05 18:15:00|9.07|5.45|9|5.4|9.09|5.45|8.96|5.38|0
1722882000000|2024-08-05 18:20:00|8.99|5.39|9.32|5.59|9.33|5.6|8.95|5.37|0
1722882300000|2024-08-05 18:25:00|9.31|5.6|9.23|5.54|9.33|5.6|9.22|5.53|0
1722882600000|2024-08-05 18:30:00|9.24|5.55|9.66|5.2|10.03|5.56|9.2|4.82|0
1722882900000|2024-08-05 18:35:00|9.67|5.21|9.74|5.24|9.75|5.25|9.61|5.17|0
1722883200000|2024-08-05 18:40:00|9.79|5.25|9.89|5.33|9.91|5.34|9.77|5.24|0
1722883500000|2024-08-05 18:45:00|9.9|5.32|10.4|5.72|10.4|5.72|9.53|5.13|0
1722883800000|2024-08-05 18:50:00|10.39|5.71|10.35|5.67|10.39|5.71|10.25|5.57|0
1722884100000|2024-08-05 18:55:00|10.34|5.66|10.4|5.72|10.41|5.73|10.34|5.66|0
1722884400000|2024-08-05 19:00:00|10.39|5.71|10.26|5.58|10.39|5.71|10.26|5.58|0
1722884700000|2024-08-05 19:05:00|10.27|5.59|10.38|5.7|10.39|5.71|10.27|5.59|0
1722885000000|2024-08-05 19:10:00|10.39|5.71|10.43|5.75|10.43|5.75|10.34|5.66|0
1722885300000|2024-08-05 19:15:00|10.44|5.76|10.41|5.73|10.44|5.76|10.38|5.7|0
1722885600000|2024-08-05 19:20:00|10.4|5.72|10.35|5.67|10.41|5.73|10.32|5.64|0
1722885900000|2024-08-05 19:25:00|10.34|5.66|11.3|6.62|11.34|6.66|10.34|5.66|0
1722886200000|2024-08-05 19:30:00|11.29|6.61|11.31|6.63|11.39|6.71|11.25|6.57|0
1722886500000|2024-08-05 19:35:00|11.32|6.64|11.06|6.9|11.34|6.92|11.03|6.57|0
1722886800000|2024-08-05 19:40:00|11.07|6.91|11.02|7.12|11.13|7.14|10.99|6.87|0
1722887100000|2024-08-05 19:45:00|11.03|7.13|11.04|7.14|11.07|7.17|10.99|7.09|0
1722887400000|2024-08-05 19:50:00|11.03|7.13|10.98|7.08|11.07|7.17|10.89|6.99|0
1722887700000|2024-08-05 19:55:00|10.93|7.03|10.78|6.88|10.96|7.06|10.78|6.88|0
1722888000000|2024-08-05 20:00:00|10.8|6.9|10.62|6.72|10.8|6.9|10.59|6.69|0
1722888300000|2024-08-05 20:05:00|10.63|6.73|10.58|6.68|11.09|7.19|10.51|6.61|0
1722888600000|2024-08-05 20:10:00|10.59|6.69|10.74|6.84|10.74|6.84|10.59|6.69|0
1722888900000|2024-08-05 20:15:00|11.43|6.15|11.4|6.14|11.45|6.16|11.37|6.12|0
1722889200000|2024-08-05 20:20:00|11.21|6.03|12.32|6.63|12.39|6.67|11.2|6.03|0
1722889500000|2024-08-05 20:25:00|12.31|6.64|12.29|6.62|12.34|6.65|12.28|6.61|0
1722889800000|2024-08-05 20:30:00|12.28|6.61|12.28|6.61|12.31|6.63|12.26|6.6|0
1722890100000|2024-08-05 20:35:00|12.29|6.62|12.32|6.64|12.33|6.64|12.28|6.61|0
1722890400000|2024-08-05 20:40:00|12.33|6.63|12.31|6.63|12.33|6.63|12.3|6.62|0
1722890700000|2024-08-05 20:45:00|12.3|6.62|12.26|6.6|12.31|6.63|12.26|6.6|0
1722891000000|2024-08-05 20:50:00|12.27|6.61|12.24|6.59|12.27|6.61|12.23|6.59|0
1722891300000|2024-08-05 20:55:00|12.23|6.58|12.15|6.54|12.23|6.58|12.14|6.54|0
1722891600000|2024-08-05 21:00:00|12.14|6.55|12.17|6.55|12.17|6.55|12.14|6.54|0
1722891900000|2024-08-05 21:05:00|12.16|6.56|12.18|6.56|12.18|6.56|12.16|6.55|0
1722892200000|2024-08-05 21:10:00|12.17|6.55|12.17|6.55|12.18|6.56|12.17|6.55|0
1722892500000|2024-08-05 21:15:00|12.18|6.56|12.17|6.55|12.18|6.56|12.17|6.55|0
1722892800000|2024-08-05 21:20:00|12.18|6.56|12.17|6.55|12.18|6.56|12.17|6.55|0
1722893400000|2024-08-05 21:30:00|12.16||12.16||12.16||12.16||0
1722893700000|2024-08-05 21:35:00|12.15|6.54|12.15|6.54|12.16|6.55|12.14|6.54|0
1722894000000|2024-08-05 21:40:00|12.14|6.53|12.14|6.54|12.14|6.54|12.14|6.53|0
1722894300000|2024-08-05 21:45:00|12.13|6.53|12.13|6.53|12.14|6.54|12.13|6.53|0
1722894600000|2024-08-05 21:50:00|12.12|6.52|12.12|6.52|12.13|6.52|12.12|6.52|0
1722894900000|2024-08-05 21:55:00|12.11||12.11||12.12||12.11||0
1722895200000|2024-08-05 22:00:00|12.07|6.5|12|6.46|12.08|6.5|11.95|6.43|0
1722895500000|2024-08-05 22:05:00|11.99|6.45|11.89|6.4|11.99|6.46|11.86|6.39|0
1722895800000|2024-08-05 22:10:00|11.88|6.39|11.89|6.4|11.9|6.41|11.83|6.37|0
1722896100000|2024-08-05 22:15:00|11.9|6.41|11.83|6.37|11.9|6.41|11.82|6.37|0
1722896400000|2024-08-05 22:20:00|11.82|6.36|11.81|6.36|11.84|6.38|11.79|6.35|0
1722896700000|2024-08-05 22:25:00|11.8|6.35|11.83|6.37|11.84|6.37|11.78|6.34|0
1722897000000|2024-08-05 22:30:00|11.81|6.36|11.86|6.39|11.9|6.41|11.8|6.36|0
1722897300000|2024-08-05 22:35:00|11.85|6.38|11.84|6.38|11.86|6.39|11.82|6.37|0
1722897600000|2024-08-05 22:40:00|11.85|6.39|11.87|6.39|11.87|6.39|11.84|6.38|0
1722897900000|2024-08-05 22:45:00|11.88|6.4|11.9|6.41|11.92|6.42|11.87|6.39|0
1722898200000|2024-08-05 22:50:00|11.91|6.42|12.01|6.46|12.01|6.47|11.91|6.42|0
1722898500000|2024-08-05 22:55:00|12.02|6.47|11.93|6.42|12.04|6.48|11.93|6.42|0
1722898800000|2024-08-05 23:00:00|11.92|6.43|11.89|6.4|11.93|6.43|11.88|6.4|0
1722899100000|2024-08-05 23:05:00|11.9|6.41|11.87|6.39|11.91|6.41|11.85|6.38|0
1722899400000|2024-08-05 23:10:00|11.86|6.4|11.88|6.4|11.9|6.41|11.86|6.39|0
1722899700000|2024-08-05 23:15:00|11.89|6.41|11.95|6.43|11.95|6.44|11.89|6.4|0
1722900000000|2024-08-05 23:20:00|11.96|6.44|11.96|6.44|11.99|6.45|11.93|6.42|0
1722900300000|2024-08-05 23:25:00|11.97|6.43|11.94|6.43|11.98|6.45|11.94|6.43|0
1722900600000|2024-08-05 23:30:00|11.93|6.42|11.9|6.41|11.93|6.42|11.84|6.38|0
1722900900000|2024-08-05 23:35:00|11.89|6.4|11.85|6.38|11.89|6.4|11.84|6.37|0
1722901200000|2024-08-05 23:40:00|11.84|6.39|11.85|6.38|11.86|6.39|11.84|6.38|0
1722901500000|2024-08-05 23:45:00|11.84|6.37|11.77|6.34|11.85|6.38|11.77|6.34|0
1722901800000|2024-08-05 23:50:00|11.78|6.35|11.81|6.36|11.82|6.36|11.76|6.33|0
1722902100000|2024-08-05 23:55:00|11.82|6.37|11.75|6.33|11.84|6.37|11.75|6.33|0
1722902400000|2024-08-06 00:00:00|11.76|6.34|11.85|6.38|11.88|6.4|11.75|6.34|0
1722902700000|2024-08-06 00:05:00|11.84|6.37|11.84|6.38|11.9|6.41|11.77|6.34|0
1722903000000|2024-08-06 00:10:00|11.85|6.37|11.87|6.39|11.87|6.39|11.79|6.35|0
1722903300000|2024-08-06 00:15:00|11.08|7.18|11.1|7.2|11.15|7.25|11.07|7.17|0
1722903600000|2024-08-06 00:20:00|11.11|7.21|10.79|6.89|11.13|7.23|10.79|6.89|0
1722903900000|2024-08-06 00:25:00|10.83|6.93|10.85|6.95|10.86|6.96|10.82|6.92|0
1722904200000|2024-08-06 00:30:00|10.84|6.94|10.8|6.9|10.86|6.96|10.79|6.89|0
1722904500000|2024-08-06 00:35:00|10.81|6.91|10.77|6.87|10.82|6.92|10.77|6.87|0
1722904800000|2024-08-06 00:40:00|10.78|6.88|10.76|6.86|10.79|6.89|10.76|6.86|0
1722905100000|2024-08-06 00:45:00|10.75|6.85|10.52|6.62|10.76|6.86|10.52|6.62|0
1722905400000|2024-08-06 00:50:00|10.51|6.61|10.35|6.45|10.51|6.61|10.33|6.43|0
1722905700000|2024-08-06 00:55:00|10.36|6.46|10.31|6.41|10.36|6.46|10.31|6.41|0
1722906000000|2024-08-06 01:00:00|10.32|6.42|10.3|6.4|10.33|6.43|10.29|6.39|0
1722906300000|2024-08-06 01:05:00|10.31|6.41|10.16|6.26|10.31|6.41|10.16|6.26|0
1722906600000|2024-08-06 01:10:00|10.15|6.25|10.08|6.18|10.17|6.27|10.03|6.13|0
1722906900000|2024-08-06 01:15:00|10.07|6.17|8.96|5.06|10.59|6.69|8.95|5.05|0
1722907200000|2024-08-06 01:20:00|8.97|5.07|9.02|5.12|9.03|5.13|8.95|5.05|0
1722907500000|2024-08-06 01:25:00|9.01|5.11|9|5.1|9.02|5.12|8.98|5.08|0
1722907800000|2024-08-06 01:30:00|9.01|5.11|9.02|5.12|9.05|5.15|9|5.1|0
1722908100000|2024-08-06 01:35:00|9.03|5.13|9.05|5.15|9.06|5.16|9.02|5.12|0
1722908400000|2024-08-06 01:40:00|9.06|5.16|9.08|5.18|9.11|5.21|9.04|5.14|0
1722908700000|2024-08-06 01:45:00|9.07|5.17|9.02|5.12|9.1|5.2|9.01|5.11|0
1722909000000|2024-08-06 01:50:00|9.01|5.11|8.99|5.09|9.03|5.13|8.97|5.07|0
1722909300000|2024-08-06 01:55:00|9|5.1|8.98|5.08|9|5.1|8.97|5.07|0
1722909600000|2024-08-06 02:00:00|8.97|5.07|9|5.1|9.02|5.12|8.96|5.06|0
1722909900000|2024-08-06 02:05:00|8.99|5.09|9.05|5.15|9.06|5.16|8.99|5.09|0
1722910200000|2024-08-06 02:10:00|9.06|5.16|9.05|5.15|9.08|5.18|9.04|5.14|0
1722910500000|2024-08-06 02:15:00|9.06|5.16|9.03|5.13|9.06|5.16|9.02|5.12|0
1722910800000|2024-08-06 02:20:00|9.04|5.14|9|5.1|9.04|5.14|9|5.1|0
1722911100000|2024-08-06 02:25:00|9.01|5.11|9.02|5.12|9.02|5.12|9|5.1|0
1722911400000|2024-08-06 02:30:00|9.04|5.14|9.04|5.14|9.05|5.15|9.03|5.13|0
1722911700000|2024-08-06 02:35:00|9.03|5.13|9.02|5.12|9.05|5.15|9.01|5.11|0
1722912000000|2024-08-06 02:40:00|9.01|5.11|9.01|5.11|9.03|5.13|9.01|5.11|0
1722912300000|2024-08-06 02:45:00|9.02|5.12|9.01|5.11|9.02|5.12|9.01|5.11|0
1722912600000|2024-08-06 02:50:00|9.02|5.12|9.01|5.11|9.04|5.14|9.01|5.11|0
1722912900000|2024-08-06 02:55:00|9|5.1|9.02|5.12|9.02|5.12|9|5.1|0
1722913200000|2024-08-06 03:00:00|9.01|5.11|8.98|5.08|9.02|5.12|8.97|5.07|0
1722913500000|2024-08-06 03:05:00|8.99|5.09|8.97|5.07|8.99|5.09|8.97|5.07|0
1722913800000|2024-08-06 03:10:00|8.98|5.08|9.01|5.11|9.02|5.12|8.97|5.07|0
1722914100000|2024-08-06 03:15:00|9|5.1|8.71|5.33|9|6.04|8.01|5.09|0
1722914400000|2024-08-06 03:20:00|8.72|5.34|8.7|5.32|8.72|5.34|8.7|5.32|0
1722914700000|2024-08-06 03:25:00|8.66|5.28|8.64|5.26|8.68|5.3|8.64|5.26|0
1722915000000|2024-08-06 03:30:00|8.66|5.28|8.66|5.28|8.66|5.28|8.64|5.26|0
1722915300000|2024-08-06 03:35:00|8.65|5.27|8.65|5.27|8.66|5.28|8.64|5.26|0
1722915600000|2024-08-06 03:40:00|8.66|5.28|8.65|5.27|8.67|5.29|8.65|5.27|0
1722915900000|2024-08-06 03:45:00|8.64|5.26|8.65|5.27|8.67|5.29|8.63|5.25|0
1722916200000|2024-08-06 03:50:00|8.64|5.26|8.66|5.28|8.67|5.29|8.61|5.23|0
1722916500000|2024-08-06 03:55:00|8.67|5.29|8.66|5.28|8.67|5.29|8.65|5.27|0
1722916800000|2024-08-06 04:00:00|8.65|5.27|8.65|5.27|8.66|5.28|8.65|5.27|0
1722917100000|2024-08-06 04:05:00|8.66|5.28|8.65|5.27|8.67|5.29|8.65|5.27|0
1722917400000|2024-08-06 04:10:00|8.64|5.26|8.65|5.27|8.65|5.27|8.64|5.26|0
1722917700000|2024-08-06 04:15:00|8.64|5.26|8.66|5.28|8.66|5.28|8.64|5.26|0
1722918000000|2024-08-06 04:20:00|8.65|5.27|8.64|5.26|8.66|5.28|8.63|5.25|0
1722918300000|2024-08-06 04:25:00|8.63|5.25|8.65|5.27|8.66|5.28|8.62|5.24|0
1722918600000|2024-08-06 04:30:00|8.66|5.28|8.72|5.34|8.72|5.34|8.64|5.26|0
1722918900000|2024-08-06 04:35:00|8.71|5.33|8.7|5.32|8.71|5.33|8.68|5.3|0
1722919200000|2024-08-06 04:40:00|8.71|5.33|8.72|5.34|8.73|5.35|8.7|5.32|0
1722919500000|2024-08-06 04:45:00|8.71|5.33|8.72|5.34|8.74|5.36|8.71|5.33|0
1722919800000|2024-08-06 04:50:00|8.71|5.33|8.7|5.32|8.72|5.34|8.7|5.32|0
1722920100000|2024-08-06 04:55:00|8.71|5.33|8.71|5.33|8.74|5.36|8.7|5.32|0
1722920400000|2024-08-06 05:00:00|8.7|5.32|8.74|5.36|8.74|5.36|8.7|5.32|0
1722920700000|2024-08-06 05:05:00|8.77|5.39|8.81|5.43|8.88|5.5|8.77|5.39|0
1722921000000|2024-08-06 05:10:00|8.8|5.42|8.81|5.43|8.86|5.48|8.8|5.42|0
1722921300000|2024-08-06 05:15:00|8.8|5.42|8.77|5.39|8.8|5.42|8.76|5.38|0
1722921600000|2024-08-06 05:20:00|8.76|5.38|8.77|5.39|8.78|5.4|8.75|5.37|0
1722921900000|2024-08-06 05:25:00|8.76|5.38|8.7|5.32|8.76|5.38|8.7|5.32|0
1722922200000|2024-08-06 05:30:00|8.69|5.31|8.64|5.26|8.72|5.34|8.63|5.25|0
1722922500000|2024-08-06 05:35:00|8.63|5.25|8.64|5.26|8.66|5.28|8.62|5.24|0
1722922800000|2024-08-06 05:40:00|8.65|5.27|8.66|5.28|8.67|5.29|8.64|5.26|0
1722923100000|2024-08-06 05:45:00|8.65|5.27|8.7|5.32|8.71|5.33|8.65|5.27|0
1722923400000|2024-08-06 05:50:00|8.71|5.33|8.7|5.32|8.72|5.34|8.69|5.31|0
1722923700000|2024-08-06 05:55:00|8.71|5.33|8.67|5.29|8.72|5.34|8.67|5.29|0
1722924000000|2024-08-06 06:00:00|8.69|5.31|8.71|5.33|8.75|5.37|8.65|5.27|0
1722924300000|2024-08-06 06:05:00|8.72|5.34|8.75|5.37|8.77|5.39|8.7|5.32|0
1722924600000|2024-08-06 06:10:00|8.76|5.38|8.72|5.34|8.77|5.39|8.72|5.34|0
1722924900000|2024-08-06 06:15:00|8.73|5.35|8.77|5.39|8.77|5.39|8.73|5.35|0
1722925200000|2024-08-06 06:20:00|8.76|5.38|8.7|5.32|8.76|5.38|8.7|5.32|0
1722925500000|2024-08-06 06:25:00|8.69|5.31|8.68|5.3|8.71|5.33|8.67|5.29|0
1722925800000|2024-08-06 06:30:00|8.69|5.31|8.69|5.31|8.71|5.33|8.68|5.3|0
1722926100000|2024-08-06 06:35:00|8.68|5.3|8.71|5.33|8.71|5.33|8.67|5.29|0
1722926400000|2024-08-06 06:40:00|8.72|5.34|8.76|5.38|8.77|5.39|8.71|5.33|0
1722926700000|2024-08-06 06:45:00|8.77|5.39|8.8|5.42|8.83|5.45|8.77|5.39|0
1722927000000|2024-08-06 06:50:00|8.81|5.43|8.85|5.47|8.85|5.47|8.8|5.42|0
1722927300000|2024-08-06 06:55:00|8.86|5.48|8.83|5.45|8.88|5.5|8.83|5.45|0
1722927600000|2024-08-06 07:00:00|8.84|5.46|8.86|5.48|8.93|5.55|8.83|5.45|0
1722927900000|2024-08-06 07:05:00|8.87|5.49|8.84|5.46|8.88|5.5|8.84|5.46|0
1722928200000|2024-08-06 07:10:00|8.85|5.47|8.91|5.53|8.93|5.55|8.84|5.46|0
1722928500000|2024-08-06 07:15:00|9.02|5.38|8.97|5.33|9.03|5.39|8.96|5.32|0
1722928800000|2024-08-06 07:20:00|8.94|5.3|8.9|5.26|8.95|5.31|8.87|5.23|0
1722929100000|2024-08-06 07:25:00|8.91|5.27|8.95|5.31|9|5.36|8.9|5.26|0
1722929400000|2024-08-06 07:30:00|8.94|5.3|8.93|5.29|8.97|5.33|8.91|5.27|0
1722929700000|2024-08-06 07:35:00|8.92|5.28|8.36|4.72|9.59|5.95|8.36|4.72|0
1722930000000|2024-08-06 07:40:00|8.35|4.71|8.36|4.72|8.42|4.78|8.35|4.71|0
1722930300000|2024-08-06 07:45:00|8.38|4.74|8.39|4.75|8.4|4.76|8.33|4.69|0
1722930600000|2024-08-06 07:50:00|8.4|4.76|8.42|4.78|8.43|4.79|8.37|4.73|0
1722930900000|2024-08-06 07:55:00|8.43|4.79|8.38|4.74|8.43|4.79|8.37|4.73|0
1722931200000|2024-08-06 08:00:00|8.39|4.75|8.41|4.77|8.42|4.78|8.35|4.71|0
1722931500000|2024-08-06 08:05:00|8.42|4.78|8.46|4.82|8.47|4.83|8.4|4.76|0
1722931800000|2024-08-06 08:10:00|8.47|4.83|8.52|4.88|8.55|4.91|8.43|4.79|0
1722932100000|2024-08-06 08:15:00|8.51|4.87|8.55|4.91|8.55|4.91|8.49|4.85|0
1722932400000|2024-08-06 08:20:00|8.54|4.9|8.47|4.83|8.55|4.91|8.46|4.82|0
1722932700000|2024-08-06 08:25:00|8.48|4.84|8.44|4.8|8.48|4.84|8.41|4.77|0
1722933000000|2024-08-06 08:30:00|8.43|4.79|8.44|4.8|8.44|4.8|8.4|4.76|0
1722933300000|2024-08-06 08:35:00|8.43|4.79|8.48|4.84|8.49|4.85|8.43|4.79|0
1722933600000|2024-08-06 08:40:00|8.47|4.83|8.45|4.81|8.49|4.85|8.45|4.81|0
1722933900000|2024-08-06 08:45:00|8.44|4.8|8.33|4.69|8.49|4.85|8.32|4.68|0
1722934200000|2024-08-06 08:50:00|8.32|4.68|8.27|4.63|8.33|4.69|8.25|4.61|0
1722934500000|2024-08-06 08:55:00|8.26|4.62|8.34|4.7|8.34|4.7|8.26|4.62|0
1722934800000|2024-08-06 09:00:00|8.35|4.71|8.49|4.85|8.51|4.87|8.35|4.71|0
1722935100000|2024-08-06 09:05:00|8.48|4.84|8.58|4.94|8.78|5.14|8.47|4.83|0
1722935400000|2024-08-06 09:10:00|8.57|4.93|8.6|4.96|8.63|4.99|8.56|4.92|0
1722935700000|2024-08-06 09:15:00|8.61|4.97|8.76|5.12|8.82|5.18|8.61|4.97|0
1722936000000|2024-08-06 09:20:00|8.77|5.13|8.64|5|8.77|5.13|8.63|4.99|0
1722936300000|2024-08-06 09:25:00|8.63|4.99|8.54|4.9|8.63|4.99|8.54|4.9|0
1722936600000|2024-08-06 09:30:00|8.55|4.91|8.66|5.02|8.67|5.03|8.55|4.91|0
1722936900000|2024-08-06 09:35:00|8.64|5|8.73|5.09|8.73|5.09|8.53|4.89|0
1722937200000|2024-08-06 09:40:00|8.74|5.1|8.65|5.01|8.74|5.1|8.63|4.99|0
1722937500000|2024-08-06 09:45:00|8.66|5.02|8.65|5.01|8.7|5.06|8.64|5|0
1722937800000|2024-08-06 09:50:00|8.66|5.02|8.65|5.01|8.7|5.06|8.63|4.99|0
1722938100000|2024-08-06 09:55:00|8.64|5|8.56|4.92|8.65|5.01|8.53|4.89|0
1722938400000|2024-08-06 10:00:00|8.57|4.93|8.58|4.94|8.58|4.94|8.53|4.89|0
1722938700000|2024-08-06 10:05:00|8.6|4.96|8.58|4.94|8.62|4.98|8.57|4.93|0
1722939000000|2024-08-06 10:10:00|8.57|4.93|8.5|4.86|8.57|4.93|8.5|4.86|0
1722939300000|2024-08-06 10:15:00|8.49|4.85|8.56|4.92|8.7|5.06|8.49|4.85|0
1722939600000|2024-08-06 10:20:00|8.57|4.93|8.39|5.14|8.57|5.16|8.37|4.92|0
1722939900000|2024-08-06 10:25:00|8.38|5.13|8.33|5.08|8.38|5.13|8.32|5.07|0
1722940200000|2024-08-06 10:30:00|8.32|5.07|8.27|5.02|8.32|5.07|8.24|4.99|0
1722940500000|2024-08-06 10:35:00|8.26|5.01|8.2|4.95|8.39|5.14|8.19|4.94|0
1722940800000|2024-08-06 10:40:00|8.21|4.96|8.15|4.9|8.21|4.96|8.13|4.88|0
1722941100000|2024-08-06 10:45:00|8.16|4.91|8.03|4.78|8.16|4.91|8.02|4.77|0
1722941400000|2024-08-06 10:50:00|8.02|4.77|8.01|4.76|8.04|4.79|8|4.75|0
1722941700000|2024-08-06 10:55:00|8.02|4.77|8.04|4.79|8.05|4.8|8.01|4.76|0
1722942000000|2024-08-06 11:00:00|8.02|4.77|8.03|4.78|8.04|4.79|7.99|4.74|0
1722942300000|2024-08-06 11:05:00|8.02|4.77|7.99|4.74|8.02|4.77|7.98|4.73|0
1722942600000|2024-08-06 11:10:00|7.98|4.73|7.84|4.59|8.07|4.82|7.82|4.57|0
1722942900000|2024-08-06 11:15:00|7.85|4.6|7.86|4.61|7.86|4.61|7.84|4.59|0
1722943200000|2024-08-06 11:20:00|7.87|4.62|7.87|4.62|7.87|4.62|7.84|4.59|0
1722943500000|2024-08-06 11:25:00|7.86|4.61|7.64|4.39|7.87|4.62|7.64|4.39|0
1722943800000|2024-08-06 11:30:00|7.61|4.36|7.65|4.4|7.7|4.45|7.58|4.33|0
1722944100000|2024-08-06 11:35:00|7.66|4.41|7.68|4.43|7.69|4.44|7.65|4.4|0
1722944400000|2024-08-06 11:40:00|7.7|4.45|7.75|4.5|7.76|4.51|7.7|4.45|0
1722944700000|2024-08-06 11:45:00|7.76|4.51|7.91|4.66|7.95|4.7|7.66|4.41|0
1722945000000|2024-08-06 11:50:00|7.9|4.65|7.88|4.63|7.92|4.67|7.88|4.63|0
1722945300000|2024-08-06 11:55:00|7.87|4.62|7.85|4.6|8|4.75|7.84|4.59|0
1722945600000|2024-08-06 12:00:00|7.86|4.61|7.85|4.6|7.89|4.64|7.84|4.59|0
1722945900000|2024-08-06 12:05:00|7.84|4.59|7.88|4.63|7.93|4.68|7.84|4.59|0
1722946200000|2024-08-06 12:10:00|7.87|4.62|7.87|4.62|7.92|4.67|7.85|4.6|0
1722946500000|2024-08-06 12:15:00|7.86|4.61|7.87|4.62|7.9|4.65|7.85|4.6|0
1722946800000|2024-08-06 12:20:00|7.86|4.61|7.9|4.65|7.91|4.66|7.86|4.61|0
1722947100000|2024-08-06 12:25:00|7.88|4.63|7.9|4.65|7.93|4.68|7.88|4.63|0
1722947400000|2024-08-06 12:30:00|7.91|4.66|8|4.75|8.02|4.77|7.9|4.65|0
1722947700000|2024-08-06 12:35:00|7.99|4.74|8.21|4.96|8.24|4.99|7.98|4.73|0
1722948000000|2024-08-06 12:40:00|8.2|4.95|8.2|4.95|8.22|4.97|8.18|4.93|0
1722948300000|2024-08-06 12:45:00|8.21|4.96|8.19|4.94|8.22|4.97|8.17|4.92|0
1722948600000|2024-08-06 12:50:00|8.18|4.93|8.2|4.95|8.22|4.97|8.16|4.91|0
1722948900000|2024-08-06 12:55:00|8.21|4.96|8.19|4.94|8.21|4.96|8.17|4.92|0
1722949200000|2024-08-06 13:00:00|8.2|4.95|8.16|4.91|8.22|4.97|8.16|4.91|0
1722949500000|2024-08-06 13:05:00|8.18|4.93|8.17|4.92|8.21|4.96|8.15|4.9|0
1722949800000|2024-08-06 13:10:00|8.16|4.91|8.16|4.91|8.21|4.96|8.15|4.9|0
1722950100000|2024-08-06 13:15:00|8.17|4.92|8.14|4.89|8.18|4.93|8.14|4.89|0
1722950400000|2024-08-06 13:20:00|8.15|4.9|8.16|4.91|8.17|4.92|8.13|4.88|0
1722950700000|2024-08-06 13:25:00|8.14|4.89|8.17|4.92|8.22|4.97|8.08|4.83|0
1722951000000|2024-08-06 13:30:00|8.16|4.91|8.16|4.91|8.22|4.97|8.07|4.82|0
1722951300000|2024-08-06 13:35:00|8.17|4.92|8.14|4.89|8.2|4.95|8.12|4.87|0
1722951600000|2024-08-06 13:40:00|8.13|4.88|8.24|4.99|8.29|5.04|8.12|4.87|0
1722951900000|2024-08-06 13:45:00|8.25|5|8.13|4.88|8.29|5.04|8.12|4.87|0
1722952200000|2024-08-06 13:50:00|8.15|4.9|7.41|4.16|8.16|4.91|7.4|4.15|0
1722952500000|2024-08-06 13:55:00|7.42|4.17|7.46|4.21|7.51|4.26|7.42|4.17|0
1722952800000|2024-08-06 14:00:00|7.49|4.24|7.4|4.15|7.51|4.26|7.39|4.14|0
1722953100000|2024-08-06 14:05:00|7.39|4.14|7.31|4.06|7.45|4.2|7.31|4.06|0
1722953400000|2024-08-06 14:10:00|7.3|4.05|7.09|3.84|7.52|4.27|6.85|3.69|0
1722953700000|2024-08-06 14:15:00|7.08|3.83|7.06|3.81|7.14|3.89|7.04|3.79|0
1722954000000|2024-08-06 14:20:00|7.07|3.82|7.03|3.79|7.09|3.84|7.03|3.78|0
1722954300000|2024-08-06 14:25:00|7.02|3.78|7.18|3.93|7.18|3.93|7.01|3.77|0
1722954600000|2024-08-06 14:30:00|7.17|3.92|7.15|3.9|7.23|3.98|7.15|3.9|0
1722954900000|2024-08-06 14:35:00|7.14|3.89|7.1|3.85|7.16|3.91|7.05|3.8|0
1722955200000|2024-08-06 14:40:00|7.09|3.84|7.03|3.78|7.11|3.86|7.02|3.78|0
1722955500000|2024-08-06 14:45:00|7.04|3.79|7.05|3.8|7.26|4.01|6.91|3.72|0
1722955800000|2024-08-06 14:50:00|7.07|3.82|7.08|3.83|7.11|3.86|7.04|3.79|0
1722956100000|2024-08-06 14:55:00|7.09|3.84|7.1|3.85|7.14|3.89|7.08|3.83|0
1722956400000|2024-08-06 15:00:00|7.09|3.84|7.1|3.85|7.12|3.87|7.08|3.83|0
1722956700000|2024-08-06 15:05:00|7.11|3.86|7.09|3.84|7.11|3.86|7.07|3.82|0
1722957000000|2024-08-06 15:10:00|7.1|3.85|7.16|3.91|7.18|3.93|7.09|3.84|0
1722957300000|2024-08-06 15:15:00|7.14|3.89|7.18|3.93|7.22|3.97|7.14|3.89|0
1722957600000|2024-08-06 15:20:00|7.19|3.94|7.2|3.95|7.23|3.98|7.17|3.92|0
1722957900000|2024-08-06 15:25:00|7.21|3.96|7.32|4.07|7.32|4.07|7.18|3.93|0
1722958200000|2024-08-06 15:30:00|7.31|4.06|6.36|3.42|7.31|4.06|6.28|3.38|0
1722958500000|2024-08-06 15:35:00|6.34|3.41|6.36|3.43|6.41|3.45|6.22|3.35|0
1722958800000|2024-08-06 15:40:00|6.35|3.42|6.34|3.41|6.4|3.44|6.32|3.4|0
1722959100000|2024-08-06 15:45:00|6.33|3.42|6.25|3.36|6.37|3.43|6.24|3.36|0
1722959400000|2024-08-06 15:50:00|6.24|3.35|6.21|3.34|6.24|3.36|6.17|3.32|0
1722959700000|2024-08-06 15:55:00|6.2|3.33|6.18|3.33|6.22|3.35|6.17|3.32|0
1722960000000|2024-08-06 16:00:00|6.17|3.32|5.64|3.04|6.47|3.48|5.61|3.02|0
1722960300000|2024-08-06 16:05:00|5.63|3.03|5.63|3.03|5.66|3.05|5.61|3.02|0
1722960600000|2024-08-06 16:10:00|5.64|3.04|5.53|2.98|5.64|3.04|5.53|2.98|0
1722960900000|2024-08-06 16:15:00|5.54|2.97|5.5|2.96|5.54|2.97|5.49|2.95|0
1722961200000|2024-08-06 16:20:00|5.51|2.97|5.53|2.98|5.57|3|5.49|2.96|0
1722961500000|2024-08-06 16:25:00|5.54|2.99|5.56|2.99|5.59|3.01|5.54|2.98|0
1722961800000|2024-08-06 16:30:00|5.55|2.98|5.54|2.98|5.58|3|5.53|2.98|0
1722962100000|2024-08-06 16:35:00|5.55|2.99|5.55|2.99|5.59|3.01|5.55|2.98|0
1722962400000|2024-08-06 16:40:00|5.54|2.98|5.55|2.99|5.55|2.99|5.52|2.97|0
1722962700000|2024-08-06 16:45:00|5.54|2.98|5.54|2.98|5.54|2.98|5.51|2.97|0
1722963000000|2024-08-06 16:50:00|5.32|2.87|5.21|2.8|5.32|2.87|5.2|2.8|0
1722963300000|2024-08-06 16:55:00|5.22|2.81|5.21|2.8|5.41|2.91|5.18|2.79|0
1722963600000|2024-08-06 17:00:00|5.2|2.81|5.18|2.79|5.23|2.81|5.17|2.78|0
1722963900000|2024-08-06 17:05:00|5.19|2.8|5.2|2.8|5.22|2.81|5.18|2.79|0
1722964200000|2024-08-06 17:10:00|5.19|2.81|5.21|2.8|5.22|2.81|5.19|2.79|0
1722964500000|2024-08-06 17:15:00|5.2|2.81|5.22|2.81|5.23|2.82|5.19|2.8|0
1722964800000|2024-08-06 17:20:00|5.21|2.8|5.16|2.78|5.23|2.82|5.14|2.77|0
1722965100000|2024-08-06 17:25:00|5.15|2.77|5.12|2.76|5.16|2.78|5.12|2.76|0
1722965400000|2024-08-06 17:30:00|5.11|2.75|5.12|2.76|5.14|2.77|5.1|2.75|0
1722965700000|2024-08-06 17:35:00|5.13|2.75|5.11|2.75|5.13|2.76|5.09|2.74|0
1722966000000|2024-08-06 17:40:00|5.1|2.76|5.14|2.77|5.16|2.78|5.1|2.75|0
1722966300000|2024-08-06 17:45:00|5.15|2.78|5.12|2.76|5.17|2.78|5.12|2.76|0
1722966600000|2024-08-06 17:50:00|5.13|2.77|5.1|2.75|5.14|2.77|5.09|2.74|0
1722966900000|2024-08-06 17:55:00|5.09|2.74|5.11|2.75|5.12|2.76|5.08|2.73|0
1722967200000|2024-08-06 18:00:00|5.12|2.76|5.15|2.77|5.15|2.77|5.12|2.75|0
1722967500000|2024-08-06 18:05:00|5.14|2.76|5.17|2.79|5.19|2.79|5.13|2.76|0
1722967800000|2024-08-06 18:10:00|5.16|2.78|5.16|2.78|5.17|2.78|5.14|2.77|0
1722968100000|2024-08-06 18:15:00|5.17|2.77|5.1|2.74|5.17|2.77|5.1|2.74|0
1722968400000|2024-08-06 18:20:00|5.09|2.75|5.06|2.72|5.1|2.75|5.05|2.72|0
1722968700000|2024-08-06 18:25:00|5.05|2.73|5.04|2.71|5.07|2.73|5.04|2.71|0
1722969000000|2024-08-06 18:30:00|5.05|2.72|5.01|2.7|5.07|2.73|5|2.69|0
1722969300000|2024-08-06 18:35:00|5.02|2.69|5.01|2.7|5.02|2.7|4.99|2.69|0
1722969600000|2024-08-06 18:40:00|5.02|2.71|5|2.69|5.03|2.71|5|2.69|0
1722969900000|2024-08-06 18:45:00|5.01|2.7|4.93|2.65|5.02|2.7|4.92|2.65|0
1722970200000|2024-08-06 18:50:00|4.94|2.66|4.86|2.62|4.94|2.66|4.85|2.61|0
1722970500000|2024-08-06 18:55:00|4.87|2.63|5|2.69|5|2.69|4.87|2.62|0
1722970800000|2024-08-06 19:00:00|5.01|2.7|5.13|2.76|5.13|2.76|5.01|2.7|0
1722971100000|2024-08-06 19:05:00|5.11|2.75|5.11|2.75|5.18|2.79|5.09|2.74|0
1722971400000|2024-08-06 19:10:00|5.12|2.76|5.25|2.83|5.25|2.83|4.91|2.64|0
1722971700000|2024-08-06 19:15:00|5.26|2.84|5.28|2.84|5.33|2.87|5.25|2.83|0
1722972000000|2024-08-06 19:20:00|5.27|2.85|5.15|2.77|5.29|2.85|5.14|2.77|0
1722972300000|2024-08-06 19:25:00|5.14|2.78|5.19|2.79|5.29|2.85|5.12|2.76|0
1722972600000|2024-08-06 19:30:00|5.17|2.8|5.17|2.79|5.22|2.81|5.16|2.78|0
1722972900000|2024-08-06 19:35:00|5.18|2.78|5.21|2.8|5.21|2.8|5.16|2.78|0
1722973200000|2024-08-06 19:40:00|5.2|2.81|5.1|2.74|5.25|2.82|5.08|2.74|0
1722973500000|2024-08-06 19:45:00|5.11|2.75|5.18|2.79|5.18|2.79|5.07|2.73|0
1722973800000|2024-08-06 19:50:00|5.19|2.8|5.27|2.84|5.28|2.84|5.13|2.76|0
1722974100000|2024-08-06 19:55:00|5.25|2.83|5.44|2.93|5.44|2.93|4.93|2.65|0
1722974400000|2024-08-06 20:00:00|5.43|2.92|5.48|2.95|5.5|2.96|5.4|2.91|0
1722974700000|2024-08-06 20:05:00|5.47|2.94|5.45|2.93|5.47|2.94|5.42|2.92|0
1722975000000|2024-08-06 20:10:00|5.44|2.94|5.45|2.94|5.48|2.95|5.43|2.93|0
1722975300000|2024-08-06 20:15:00|5.46|2.93|5.37|2.89|5.49|2.96|5.37|2.89|0
1722975600000|2024-08-06 20:20:00|5.36|2.88|5.38|2.9|5.41|2.91|5.32|2.87|0
1722975900000|2024-08-06 20:25:00|5.39|2.91|5.41|2.91|5.42|2.92|5.38|2.9|0
1722976200000|2024-08-06 20:30:00|5.4|2.92|5.42|2.92|5.45|2.94|5.4|2.91|0
1722976500000|2024-08-06 20:35:00|5.43|2.93|5.45|2.93|5.45|2.93|5.42|2.92|0
1722976800000|2024-08-06 20:40:00|5.44|2.94|5.48|2.95|5.49|2.95|5.44|2.93|0
1722977100000|2024-08-06 20:45:00|5.49|2.96|5.57|3|5.58|3|5.49|2.96|0
1722977400000|2024-08-06 20:50:00|5.58|3.01|5.58|3|5.63|3.03|5.54|2.98|0
1722977700000|2024-08-06 20:55:00|5.57|2.99|5.55|2.99|5.58|3.01|5.55|2.99|0
1722978000000|2024-08-06 21:00:00|5.56|3|5.54|2.98|5.56|3|5.53|2.98|0
1722978300000|2024-08-06 21:05:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722978600000|2024-08-06 21:10:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722978900000|2024-08-06 21:15:00|5.55|2.99|5.56|2.99|5.56|2.99|5.55|2.98|0
1722979200000|2024-08-06 21:20:00|5.55|3|5.57|3|5.58|3|5.55|3|0
1722979500000|2024-08-06 21:25:00|5.56||5.56||5.57||5.56||0
1722979800000|2024-08-06 21:30:00|5.57|3.01|5.59|3.01|5.6|3.02|5.57|3|0
1722980100000|2024-08-06 21:35:00|5.6|3.02|5.6|3.02|5.6|3.02|5.6|3.02|0
1722980400000|2024-08-06 21:40:00|5.61|3.03|5.62|3.03|5.62|3.03|5.6|3.02|0
1722980700000|2024-08-06 21:45:00|5.63|3.02|5.62|3.03|5.63|3.03|5.62|3.02|0
1722981000000|2024-08-06 21:50:00|5.63||5.63||5.64||5.62||0
1722981300000|2024-08-06 21:55:00|5.62|3.02|5.62|3.02|5.63|3.02|5.61|3.02|0
1722981600000|2024-08-06 22:00:00|5.63|3.03|5.55|2.99|5.63|3.03|5.54|2.98|0
1722981900000|2024-08-06 22:05:00|5.54|2.98|5.5|2.96|5.54|2.98|5.46|2.94|0
1722982200000|2024-08-06 22:10:00|5.52|2.97|5.51|2.97|5.53|2.98|5.51|2.96|0
1722982500000|2024-08-06 22:15:00|5.5|2.96|5.47|2.95|5.54|2.98|5.47|2.94|0
1722982800000|2024-08-06 22:20:00|5.48|2.94|5.5|2.96|5.5|2.96|5.44|2.93|0
1722983100000|2024-08-06 22:25:00|5.51|2.97|5.5|2.96|5.53|2.98|5.49|2.96|0
1722983400000|2024-08-06 22:30:00|5.51|2.97|5.5|2.96|5.51|2.97|5.49|2.96|0
1722983700000|2024-08-06 22:35:00|5.51|2.97|5.52|2.97|5.53|2.98|5.51|2.97|0
1722984000000|2024-08-06 22:40:00|5.51|2.98|5.52|2.97|5.53|2.98|5.51|2.97|0
1722984300000|2024-08-06 22:45:00|5.53|2.98|5.55|2.99|5.55|2.99|5.53|2.98|0
1722984600000|2024-08-06 22:50:00|5.54|2.98|5.53|2.98|5.55|2.99|5.52|2.97|0
1722984900000|2024-08-06 22:55:00|5.54|2.97|5.52|2.97|5.54|2.98|5.51|2.97|0
1722985200000|2024-08-06 23:00:00|5.51|2.98|5.54|2.98|5.56|2.99|5.51|2.98|0
1722985500000|2024-08-06 23:05:00|5.55|2.99|5.49|2.96|5.56|2.99|5.49|2.96|0
1722985800000|2024-08-06 23:10:00|5.5|2.97|5.52|2.97|5.52|2.97|5.49|2.96|0
1722986100000|2024-08-06 23:15:00|5.51|2.98|5.54|2.98|5.58|3|5.51|2.98|0
1722986400000|2024-08-06 23:20:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722986700000|2024-08-06 23:25:00|5.55|2.99|5.57|3|5.59|3.01|5.54|2.98|0
1722987000000|2024-08-06 23:30:00|5.58|3.01|5.57|3|5.59|3.01|5.56|3|0
1722987300000|2024-08-06 23:35:00|5.58|3.01|5.58|3|5.59|3.01|5.57|3|0
1722987600000|2024-08-06 23:40:00|5.59|3.01|5.57|3|5.59|3.01|5.57|3|0
1722987900000|2024-08-06 23:45:00|5.58|2.99|5.57|3|5.58|3|5.56|2.99|0
1722988200000|2024-08-06 23:50:00|5.58|3.01|5.58|3.01|5.59|3.01|5.57|3|0
1722988500000|2024-08-06 23:55:00|5.59|3|5.57|3|5.59|3|5.57|3|0
1722988800000|2024-08-07 00:00:00|5.58|2.99|5.56|2.99|5.58|3.01|5.56|2.99|0
1722989100000|2024-08-07 00:05:00|5.55|2.98|5.5|2.96|5.55|2.99|5.49|2.96|0
1722989400000|2024-08-07 00:10:00|5.49|2.97|5.49|2.96|5.51|2.97|5.48|2.95|0
1722989700000|2024-08-07 00:15:00|5.5|2.97|5.72|3.08|5.72|3.08|5.49|2.96|0
1722990000000|2024-08-07 00:20:00|5.87|3.16|6.34|3.41|6.39|3.44|5.83|3.14|0
1722990300000|2024-08-07 00:25:00|6.33|3.4|6.3|3.39|6.33|3.41|6.29|3.39|0
1722990600000|2024-08-07 00:30:00|6.31|3.4|6.26|3.37|6.32|3.41|6.26|3.37|0
1722990900000|2024-08-07 00:35:00|6.25|3.36|6.25|3.37|6.26|3.37|6.24|3.36|0
1722991200000|2024-08-07 00:40:00|6.26|3.36|6.25|3.37|6.27|3.37|6.24|3.36|0
1722991500000|2024-08-07 00:45:00|6.26|3.36|6.24|3.36|6.26|3.37|6.24|3.36|0
1722991800000|2024-08-07 00:50:00|6.25|3.37|6.25|3.37|6.29|3.38|6.24|3.37|0
1722992100000|2024-08-07 00:55:00|6.26|3.38|6.28|3.38|6.3|3.39|6.26|3.37|0
1722992400000|2024-08-07 01:00:00|6.27|3.39|6.28|3.38|6.31|3.4|6.27|3.38|0
1722992700000|2024-08-07 01:05:00|6.27|3.37|6.28|3.38|6.31|3.4|6.27|3.37|0
1722993000000|2024-08-07 01:10:00|6.29|3.39|6.28|3.38|6.3|3.39|6.27|3.38|0
1722993300000|2024-08-07 01:15:00|6.27|3.37|6.25|3.36|6.29|3.39|6.25|3.36|0
1722993600000|2024-08-07 01:20:00|6.24|3.37|6.25|3.36|6.25|3.37|6.23|3.35|0
1722993900000|2024-08-07 01:25:00|6.24|3.35|6.23|3.35|6.24|3.36|6.23|3.35|0
1722994200000|2024-08-07 01:30:00|6.22|3.36|6.19|3.33|6.24|3.36|6.18|3.33|0
1722994500000|2024-08-07 01:35:00|6.2|3.34|6.17|3.32|6.2|3.34|6.17|3.32|0
1722994800000|2024-08-07 01:40:00|6.15|3.31|6.13|3.3|6.17|3.32|6.12|3.3|0
1722995100000|2024-08-07 01:45:00|6.12|3.29|6.11|3.29|6.14|3.3|6.1|3.28|0
1722995400000|2024-08-07 01:50:00|6.1|3.28|6.1|3.28|6.13|3.3|6.09|3.28|0
1722995700000|2024-08-07 01:55:00|6.11|3.29|6.06|3.27|6.11|3.29|6.05|3.26|0
1722996000000|2024-08-07 02:00:00|6.07|3.26|6.07|3.27|6.11|3.29|6.06|3.26|0
1722996300000|2024-08-07 02:05:00|6.06|3.26|6.07|3.27|6.09|3.28|6.05|3.26|0
1722996600000|2024-08-07 02:10:00|6.06|3.26|6.08|3.27|6.08|3.28|6.05|3.26|0
1722996900000|2024-08-07 02:15:00|6.07|3.23|5.66|3.05|6.08|3.24|5.65|3.04|0
1722997200000|2024-08-07 02:20:00|5.65|3.04|5.57|3|5.65|3.04|5.57|3|0
1722997500000|2024-08-07 02:25:00|5.58|2.99|5.55|2.99|5.58|3|5.53|2.98|0
1722997800000|2024-08-07 02:30:00|5.56|2.98|5.56|2.99|5.56|3|5.53|2.98|0
1722998100000|2024-08-07 02:35:00|5.55|3|5.55|2.99|5.56|3|5.54|2.98|0
1722998400000|2024-08-07 02:40:00|5.54|2.98|5.56|3|5.56|3|5.53|2.98|0
1722998700000|2024-08-07 02:45:00|5.55|2.99|5.55|2.99|5.55|3|5.54|2.98|0
1722999000000|2024-08-07 02:50:00|5.54|3|5.57|3|5.58|3|5.54|3|0
1722999600000|2024-08-07 03:00:00|5.56|2.99|5.55|2.99|5.57|2.99|5.54|2.98|0
1722999900000|2024-08-07 03:05:00|5.54|2.98|5.53|2.98|5.55|2.99|5.52|2.97|0
1723000200000|2024-08-07 03:10:00|5.54|2.97|5.51|2.97|5.54|2.97|5.47|2.95|0
1723000500000|2024-08-07 03:15:00|5.52|2.96|5.53|2.98|5.54|2.98|5.52|2.96|0
1723000800000|2024-08-07 03:20:00|5.54|2.97|5.5|2.96|5.54|2.98|5.5|2.96|0
1723001100000|2024-08-07 03:25:00|5.49|2.97|5.5|2.96|5.51|2.97|5.49|2.96|0
1723001400000|2024-08-07 03:30:00|5.51|2.97|5.51|2.97|5.52|2.97|5.5|2.96|0
1723001700000|2024-08-07 03:35:00|5.5|2.96|5.48|2.95|5.51|2.97|5.47|2.95|0
1723002000000|2024-08-07 03:40:00|5.49|2.96|5.45|2.94|5.5|2.96|5.45|2.93|0
1723002300000|2024-08-07 03:45:00|5.46|2.95|5.49|2.96|5.5|2.96|5.46|2.94|0
1723002600000|2024-08-07 03:50:00|5.5|2.95|5.49|2.95|5.5|2.96|5.49|2.95|0
1723002900000|2024-08-07 03:55:00|5.48|2.96|5.47|2.95|5.49|2.96|5.46|2.94|0
1723003200000|2024-08-07 04:00:00|5.46|2.94|5.46|2.94|5.47|2.95|5.45|2.93|0
1723003500000|2024-08-07 04:05:00|5.45|2.93|5.23|2.82|5.46|2.93|5.22|2.81|0
1723003800000|2024-08-07 04:10:00|5.24|2.81|5.22|2.81|5.24|2.82|5.22|2.81|0
1723004100000|2024-08-07 04:15:00|5.23|2.82|5.25|2.83|5.27|2.84|5.23|2.81|0
1723004400000|2024-08-07 04:20:00|5.26|2.82|5.24|2.82|5.26|2.83|5.22|2.81|0
1723004700000|2024-08-07 04:25:00|5.25|2.83|5.24|2.82|5.27|2.84|5.24|2.82|0
1723005000000|2024-08-07 04:30:00|5.23|2.83|5.24|2.82|5.25|2.83|5.23|2.82|0
1723005300000|2024-08-07 04:35:00|5.25|2.83|5.24|2.82|5.25|2.83|5.22|2.81|0
1723005600000|2024-08-07 04:40:00|5.25|2.83|5.22|2.81|5.25|2.83|5.19|2.8|0
1723005900000|2024-08-07 04:45:00|5.23|2.82|5.23|2.81|5.23|2.82|5.22|2.81|0
1723006200000|2024-08-07 04:50:00|5.22|2.82|5.21|2.81|5.23|2.82|5.21|2.81|0
1723006500000|2024-08-07 04:55:00|5.22|2.8|5.22|2.81|5.23|2.82|5.22|2.8|0
1723006800000|2024-08-07 05:00:00|5.23|2.82|5.23|2.82|5.23|2.82|5.22|2.81|0
1723007100000|2024-08-07 05:05:00|5.22|2.81|5.23|2.82|5.23|2.82|5.22|2.81|0
1723007400000|2024-08-07 05:10:00|5.22|2.81|5.25|2.83|5.25|2.83|5.22|2.81|0
1723007700000|2024-08-07 05:15:00|5.26|2.82|5.25|2.83|5.26|2.83|5.24|2.82|0
1723008000000|2024-08-07 05:20:00|5.24|2.82|5.25|2.83|5.26|2.83|5.23|2.82|0
1723008300000|2024-08-07 05:25:00|5.24|2.82|5.22|2.81|5.24|2.82|5.22|2.81|0
1723008600000|2024-08-07 05:30:00|5.23|2.82|5.22|2.81|5.24|2.82|5.21|2.8|0
1723008900000|2024-08-07 05:35:00|5.21|2.82|5.26|2.83|5.27|2.84|5.21|2.81|0
1723009200000|2024-08-07 05:40:00|5.27|2.84|5.29|2.85|5.29|2.85|5.27|2.84|0
1723009500000|2024-08-07 05:45:00|5.28|2.84|5.29|2.85|5.3|2.85|5.27|2.84|0
1723009800000|2024-08-07 05:50:00|5.28|2.84|5.3|2.85|5.32|2.86|5.28|2.84|0
1723010100000|2024-08-07 05:55:00|5.29|2.86|5.3|2.86|5.31|2.86|5.29|2.85|0
1723010400000|2024-08-07 06:00:00|5.29|2.85|5.3|2.86|5.32|2.87|5.28|2.85|0
1723010700000|2024-08-07 06:05:00|5.31|2.85|5.31|2.86|5.32|2.86|5.28|2.84|0
1723011000000|2024-08-07 06:10:00|5.32|2.87|5.34|2.88|5.36|2.89|5.32|2.87|0
1723011300000|2024-08-07 06:15:00|5.35|2.87|5.38|2.9|5.43|2.93|5.33|2.87|0
1723011600000|2024-08-07 06:20:00|5.39|2.91|5.38|2.9|5.41|2.91|5.38|2.89|0
1723011900000|2024-08-07 06:25:00|5.37|2.89|5.02|2.7|5.68|3.06|5.01|2.7|0
1723012200000|2024-08-07 06:30:00|5.03|2.71|5.03|2.71|5.03|2.71|5.01|2.7|0
1723012500000|2024-08-07 06:35:00|5.02|2.7|5.03|2.71|5.03|2.71|5.02|2.7|0
1723012800000|2024-08-07 06:40:00|5.02|2.7|5.01|2.7|5.04|2.71|5.01|2.7|0
1723013100000|2024-08-07 06:45:00|5.02|2.71|5.02|2.7|5.04|2.71|5.01|2.7|0
1723013400000|2024-08-07 06:50:00|5.01|2.69|5.03|2.71|5.03|2.71|5|2.69|0
1723013700000|2024-08-07 06:55:00|5.02|2.7|4.99|2.69|5.03|2.71|4.99|2.69|0
1723014000000|2024-08-07 07:00:00|5|2.7|5.04|2.72|5.08|2.74|5|2.7|0
1723014300000|2024-08-07 07:05:00|5.05|2.71|4.98|2.68|5.05|2.72|4.98|2.68|0
1723014600000|2024-08-07 07:10:00|4.99|2.69|5.01|2.7|5.04|2.71|4.97|2.68|0
1723014900000|2024-08-07 07:15:00|5|2.69|5.03|2.71|5.03|2.71|5|2.69|0
1723015200000|2024-08-07 07:20:00|5.04|2.72|5.12|2.75|5.13|2.76|5.04|2.71|0
1723015500000|2024-08-07 07:25:00|5.18|2.76|5.17|2.78|5.2|2.8|5.15|2.75|0
1723015800000|2024-08-07 07:30:00|5.16|2.77|5.11|2.75|5.17|2.78|5.11|2.75|0
1723016100000|2024-08-07 07:35:00|5.1|2.74|5.07|2.73|5.11|2.75|5.04|2.71|0
1723016400000|2024-08-07 07:40:00|5.06|2.72|5.13|2.76|5.13|2.76|5.06|2.72|0
1723016700000|2024-08-07 07:45:00|5.15|2.77|5.12|2.76|5.17|2.79|5.11|2.75|0
1723017000000|2024-08-07 07:50:00|5.11|2.75|5.16|2.78|5.18|2.79|5.11|2.75|0
1723017300000|2024-08-07 07:55:00|5.15|2.77|4.72|2.54|5.15|2.77|4.71|2.53|0
1723017600000|2024-08-07 08:00:00|4.71|2.53|4.69|2.52|4.74|2.55|4.67|2.51|0
1723017900000|2024-08-07 08:05:00|4.68|2.51|4.64|2.5|4.68|2.51|4.63|2.49|0
1723018200000|2024-08-07 08:10:00|4.63|2.49|4.59|2.47|4.64|2.5|4.58|2.46|0
1723018500000|2024-08-07 08:15:00|4.6|2.48|4.59|2.47|4.61|2.48|4.57|2.46|0
1723018800000|2024-08-07 08:20:00|4.58|2.48|4.59|2.47|4.61|2.48|4.58|2.47|0
1723019100000|2024-08-07 08:25:00|4.58|2.46|4.58|2.47|4.61|2.48|4.58|2.46|0
1723019400000|2024-08-07 08:30:00|4.59|2.46|4.49|2.42|4.74|2.55|4.47|2.41|0
1723019700000|2024-08-07 08:35:00|4.5|2.43|4.49|2.42|4.51|2.43|4.47|2.41|0
1723020000000|2024-08-07 08:40:00|4.48|2.41|4.5|2.42|4.5|2.42|4.48|2.41|0
1723020300000|2024-08-07 08:45:00|4.49|2.41|4.44|2.39|4.5|2.42|4.44|2.39|0
1723020600000|2024-08-07 08:50:00|4.43|2.4|4.44|2.39|4.45|2.4|4.43|2.39|0
1723020900000|2024-08-07 08:55:00|4.43|2.38|4.41|2.38|4.44|2.39|4.41|2.38|0
1723021200000|2024-08-07 09:00:00|4.42|2.37|4.42|2.38|4.44|2.39|4.41|2.37|0
1723021500000|2024-08-07 09:05:00|4.43|2.39|4.4|2.37|4.57|2.46|4.38|2.36|0
1723021800000|2024-08-07 09:10:00|4.39|2.36|4.37|2.35|4.39|2.36|4.35|2.34|0
1723022100000|2024-08-07 09:15:00|4.38|2.36|4.4|2.37|4.41|2.37|4.37|2.35|0
1723022400000|2024-08-07 09:20:00|4.39|2.36|4.37|2.36|4.4|2.37|4.37|2.35|0
1723022700000|2024-08-07 09:25:00|4.38|2.35|4.34|2.34|4.38|2.35|4.33|2.33|0
1723023000000|2024-08-07 09:30:00|4.33|2.33|4.35|2.34|4.36|2.35|4.33|2.33|0
1723023300000|2024-08-07 09:35:00|4.34|2.33|4.29|2.29|4.34|2.33|4.28|2.28|0
1723023600000|2024-08-07 09:40:00|4.28|2.28|4.32|2.32|4.32|2.32|4.28|2.28|0
1723023900000|2024-08-07 09:45:00|4.31|2.31|4.32|2.32|4.34|2.34|4.31|2.31|0
1723024200000|2024-08-07 09:50:00|4.33|2.33|4.31|2.32|4.33|2.33|4.3|2.31|0
1723024500000|2024-08-07 09:55:00|4.32|2.33|4.29|2.31|4.32|2.33|4.29|2.31|0
1723024800000|2024-08-07 10:00:00|4.3|2.3|4.3|2.32|4.3|2.32|4.27|2.3|0
1723025100000|2024-08-07 10:05:00|4.29|2.31|4.28|2.31|4.3|2.32|4.28|2.3|0
1723025400000|2024-08-07 10:10:00|4.27|2.3|4.27|2.3|4.28|2.31|4.27|2.3|0
1723025700000|2024-08-07 10:15:00|4.26|2.31|4.28|2.3|4.28|2.31|4.26|2.3|0
1723026000000|2024-08-07 10:20:00|4.29|2.31|4.29|2.31|4.3|2.31|4.28|2.3|0
1723026300000|2024-08-07 10:25:00|4.28|2.3|4.27|2.3|4.29|2.3|4.26|2.3|0
1723026600000|2024-08-07 10:30:00|4.26|2.29|4.99|2.69|5|2.69|4.14|2.23|0
1723026900000|2024-08-07 10:35:00|4.98|2.68|4.98|2.68|5|2.69|4.98|2.68|0
1723027200000|2024-08-07 10:40:00|4.99|2.69|4.99|2.69|5|2.69|4.98|2.68|0
1723027500000|2024-08-07 10:45:00|5|2.68|4.97|2.68|5|2.69|4.97|2.68|0
1723027800000|2024-08-07 10:50:00|4.96|2.67|4.97|2.68|4.99|2.69|4.96|2.67|0
1723028100000|2024-08-07 10:55:00|4.96|2.67|4.97|2.68|4.97|2.68|4.96|2.67|0
1723028400000|2024-08-07 11:00:00|4.98|2.67|4.97|2.67|4.98|2.68|4.96|2.67|0
1723028700000|2024-08-07 11:05:00|4.98|2.68|4.96|2.67|4.98|2.68|4.95|2.67|0
1723029000000|2024-08-07 11:10:00|4.97|2.68|4.97|2.68|4.98|2.68|4.96|2.67|0
1723029300000|2024-08-07 11:15:00|4.98|2.67|4.94|2.66|4.98|2.68|4.94|2.66|0
1723029600000|2024-08-07 11:20:00|4.95|2.67|4.94|2.66|4.95|2.67|4.94|2.66|0
1723029900000|2024-08-07 11:25:00|4.95|2.67|4.97|2.68|4.97|2.68|4.94|2.66|0
1723030200000|2024-08-07 11:30:00|4.98|2.67|4.98|2.68|5.01|2.7|4.98|2.67|0
1723030500000|2024-08-07 11:35:00|4.99|2.69|4.98|2.68|5|2.69|4.98|2.68|0
1723030800000|2024-08-07 11:40:00|4.99|2.69|4.98|2.68|5.01|2.7|4.98|2.68|0
1723031100000|2024-08-07 11:45:00|4.97|2.69|5.01|2.7|5.01|2.7|4.97|2.68|0
1723031400000|2024-08-07 11:50:00|5|2.69|5.01|2.7|5.01|2.7|5|2.69|0
1723031700000|2024-08-07 11:55:00|5|2.69|5.03|2.71|5.04|2.71|5|2.69|0
1723032000000|2024-08-07 12:00:00|5.02|2.7|5.1|2.75|5.1|2.75|5.01|2.7|0
1723032300000|2024-08-07 12:05:00|5.11|2.76|5.09|2.74|5.12|2.76|5.09|2.74|0
1723032600000|2024-08-07 12:10:00|5.1|2.75|5.07|2.73|5.1|2.75|5.07|2.73|0
1723032900000|2024-08-07 12:15:00|5.08|2.74|5.07|2.73|5.09|2.74|5.07|2.73|0
1723033200000|2024-08-07 12:20:00|5.08|2.74|5.11|2.75|5.11|2.75|5.07|2.73|0
1723033500000|2024-08-07 12:25:00|5.1|2.74|5.11|2.75|5.11|2.75|5.08|2.74|0
1723033800000|2024-08-07 12:30:00|5.09|2.74|5.06|2.72|5.09|2.74|5.05|2.72|0
1723034100000|2024-08-07 12:35:00|5.05|2.73|5.04|2.71|5.07|2.73|5.04|2.71|0
1723034400000|2024-08-07 12:40:00|5.05|2.72|5.04|2.72|5.05|2.72|5.03|2.71|0
1723034700000|2024-08-07 12:45:00|5.05|2.71|5|2.69|5.1|2.75|5|2.69|0
1723035000000|2024-08-07 12:50:00|5.01|2.7|5.03|2.71|5.03|2.71|5|2.69|0
1723035300000|2024-08-07 12:55:00|5.04|2.7|5.01|2.7|5.04|2.71|5|2.69|0
1723035600000|2024-08-07 13:00:00|5|2.69|5.03|2.71|5.03|2.71|4.99|2.69|0
1723035900000|2024-08-07 13:05:00|5.02|2.7|5|2.69|5.03|2.71|5|2.69|0
1723036200000|2024-08-07 13:10:00|5.01|2.7|5.04|2.71|5.05|2.72|5|2.69|0
1723036500000|2024-08-07 13:15:00|5.05|2.72|5.02|2.71|5.05|2.72|5.02|2.7|0
1723036800000|2024-08-07 13:20:00|5.01|2.7|5.01|2.7|5.02|2.7|5|2.69|0
1723037100000|2024-08-07 13:25:00|5|2.69|4.99|2.69|5.01|2.7|4.98|2.68|0
1723037400000|2024-08-07 13:30:00|5|2.71|4.98|2.68|5.02|2.71|4.95|2.66|0
1723037700000|2024-08-07 13:35:00|4.99|2.67|4.92|2.65|5.07|2.73|4.89|2.63|0
1723038000000|2024-08-07 13:40:00|4.93|2.66|4.92|2.65|4.96|2.67|4.9|2.64|0
1723038300000|2024-08-07 13:45:00|4.91|2.64|4.91|2.64|5.02|2.7|4.89|2.64|0
1723038600000|2024-08-07 13:50:00|4.9|2.63|4.9|2.64|4.93|2.65|4.89|2.63|0
1723038900000|2024-08-07 13:55:00|4.89|2.65|4.85|2.61|4.93|2.66|4.84|2.61|0
1723039200000|2024-08-07 14:00:00|4.83|2.6|4.9|2.64|4.9|2.64|4.81|2.59|0
1723039500000|2024-08-07 14:05:00|4.91|2.65|4.87|2.62|4.93|2.65|4.85|2.61|0
1723039800000|2024-08-07 14:10:00|4.86|2.63|4.92|2.65|4.93|2.65|4.86|2.62|0
1723040100000|2024-08-07 14:15:00|4.91|2.64|5.01|2.7|5.03|2.71|4.89|2.63|0
1723040400000|2024-08-07 14:20:00|5|2.69|4.92|2.65|5|2.69|4.85|2.61|0
1723040700000|2024-08-07 14:25:00|4.91|2.64|4.91|2.65|4.97|2.68|4.87|2.62|0
1723041000000|2024-08-07 14:30:00|4.92|2.66|4.93|2.66|4.94|2.66|4.87|2.62|0
1723041300000|2024-08-07 14:35:00|4.94|2.65|4.96|2.67|4.96|2.67|4.9|2.64|0
1723041600000|2024-08-07 14:40:00|4.95|2.66|4.86|2.62|4.96|2.67|4.86|2.62|0
1723041900000|2024-08-07 14:45:00|4.85|2.61|4.92|2.65|5|2.69|4.82|2.6|0
1723042200000|2024-08-07 14:50:00|4.93|2.66|4.95|2.67|4.96|2.67|4.91|2.64|0
1723042500000|2024-08-07 14:55:00|4.94|2.66|4.94|2.66|4.96|2.67|4.92|2.65|0
1723042800000|2024-08-07 15:00:00|4.93|2.65|4.91|2.64|4.97|2.68|4.9|2.64|0
1723043100000|2024-08-07 15:05:00|4.9|2.65|4.92|2.65|4.93|2.65|4.89|2.63|0
1723043400000|2024-08-07 15:10:00|4.91|2.64|4.87|2.62|4.99|2.69|4.87|2.62|0
1723043700000|2024-08-07 15:15:00|4.86|2.61|4.89|2.64|4.92|2.65|4.85|2.61|0
1723044000000|2024-08-07 15:20:00|4.9|2.63|4.91|2.64|4.91|2.65|4.88|2.63|0
1723044300000|2024-08-07 15:25:00|4.92|2.65|4.85|2.61|4.93|2.65|4.84|2.61|0
1723044600000|2024-08-07 15:30:00|4.86|2.62|4.86|2.62|4.87|2.62|4.83|2.6|0
1723044900000|2024-08-07 15:35:00|4.85|2.61|4.85|2.61|4.86|2.62|4.83|2.6|0
1723045200000|2024-08-07 15:40:00|4.86|2.62|4.86|2.61|4.89|2.63|4.75|2.56|0
1723045500000|2024-08-07 15:45:00|4.85|2.62|4.85|2.61|4.9|2.64|4.73|2.54|0
1723045800000|2024-08-07 15:50:00|4.86|2.62|4.89|2.63|4.9|2.64|4.84|2.6|0
1723046100000|2024-08-07 15:55:00|4.9|2.64|4.89|2.63|4.91|2.64|4.87|2.62|0
1723046400000|2024-08-07 16:00:00|4.9|2.64|5.02|2.7|5.04|2.72|4.89|2.63|0
1723046700000|2024-08-07 16:05:00|5.01|2.71|5.17|2.78|5.19|2.79|4.85|2.61|0
1723047000000|2024-08-07 16:10:00|5.16|2.79|5.11|2.75|5.18|2.79|5.11|2.75|0
1723047300000|2024-08-07 16:15:00|5.12|2.76|5.13|2.76|5.14|2.77|5.1|2.75|0
1723047600000|2024-08-07 16:20:00|5.14|2.77|5.1|2.75|5.2|2.8|5.1|2.74|0
1723047900000|2024-08-07 16:25:00|5.09|2.74|5.11|2.75|5.13|2.76|5.08|2.74|0
1723048200000|2024-08-07 16:30:00|5.12|2.76|5.1|2.75|5.14|2.77|5.1|2.75|0
1723048500000|2024-08-07 16:35:00|5.11|2.76|5.21|2.81|5.21|2.81|5.1|2.75|0
1723048800000|2024-08-07 16:40:00|5.2|2.8|5.27|2.87|5.27|2.87|5.15|2.77|0
1723049100000|2024-08-07 16:45:00|5.32|2.92|5.54|3.14|5.54|3.14|5.3|2.9|0
1723049400000|2024-08-07 16:50:00|5.55|3.15|5.55|3.15|5.59|3.19|5.47|3.07|0
1723049700000|2024-08-07 16:55:00|5.56|3.16|5.55|3.15|5.56|3.16|5.52|3.12|0
1723050000000|2024-08-07 17:00:00|5.56|3.16|5.57|3.17|5.59|3.19|5.53|3.13|0
1723050300000|2024-08-07 17:05:00|5.58|3.18|5.63|3.23|5.63|3.23|5.55|3.15|0
1723050600000|2024-08-07 17:10:00|5.62|3.22|5.84|3.44|5.84|3.44|5.51|3.11|0
1723050900000|2024-08-07 17:15:00|5.83|3.43|5.93|3.53|5.96|3.56|5.83|3.43|0
1723051200000|2024-08-07 17:20:00|5.94|3.54|5.84|3.44|5.98|3.58|5.84|3.44|0
1723051500000|2024-08-07 17:25:00|5.83|3.43|6.48|4.08|6.6|4.2|5.47|3.07|0
1723051800000|2024-08-07 17:30:00|6.54|4.14|6.5|4.1|6.54|4.14|6.5|4.1|0
1723052100000|2024-08-07 17:35:00|6.49|4.09|6.54|4.14|6.6|4.2|6.45|4.05|0
1723052400000|2024-08-07 17:40:00|6.53|4.13|6.53|4.13|6.53|4.13|6.46|4.06|0
1723052700000|2024-08-07 17:45:00|6.52|4.12|6.28|4.48|6.56|4.48|6.08|4.11|0
1723053000000|2024-08-07 17:50:00|6.26|4.46|6.49|4.69|6.59|4.79|6.25|4.45|0
1723053300000|2024-08-07 17:55:00|6.5|4.7|6.52|4.72|6.56|4.76|6.5|4.7|0
1723053600000|2024-08-07 18:00:00|6.53|4.73|6.59|4.79|6.6|4.8|6.46|4.66|0
1723053900000|2024-08-07 18:05:00|6.58|4.78|6.65|4.85|6.65|4.85|6.56|4.76|0
1723054200000|2024-08-07 18:10:00|6.64|4.84|6.7|4.9|6.71|4.91|6.56|4.76|0
1723054500000|2024-08-07 18:15:00|6.71|4.91|6.91|5.11|6.99|5.19|6.67|4.87|0
1723054800000|2024-08-07 18:20:00|6.9|5.1|6.86|5.06|6.95|5.15|6.84|5.04|0
1723055100000|2024-08-07 18:25:00|6.85|5.05|6.71|4.91|6.86|5.06|6.71|4.91|0
1723055400000|2024-08-07 18:30:00|6.74|4.94|6.79|4.99|6.8|5|6.72|4.92|0
1723055700000|2024-08-07 18:35:00|6.78|4.98|6.78|4.98|6.82|5.02|6.71|4.91|0
1723056000000|2024-08-07 18:40:00|6.79|4.99|6.78|4.98|6.82|5.02|6.73|4.93|0
1723056300000|2024-08-07 18:45:00|6.77|4.97|6.81|5.01|6.86|5.06|6.75|4.95|0
1723056600000|2024-08-07 18:50:00|6.82|5.02|6.85|5.05|6.87|5.07|6.7|4.9|0
1723056900000|2024-08-07 18:55:00|6.84|5.04|6.83|5.03|6.85|5.05|6.79|4.99|0
1723057200000|2024-08-07 19:00:00|6.81|5.01|6.67|4.87|6.84|5.04|6.67|4.87|0
1723057500000|2024-08-07 19:05:00|6.66|4.86|6.36|4.56|6.93|5.13|6.3|4.5|0
1723057800000|2024-08-07 19:10:00|6.35|4.55|6.4|4.6|6.41|4.61|6.32|4.52|0
1723058100000|2024-08-07 19:15:00|6.39|4.59|6.35|4.55|6.39|4.59|6.34|4.54|0
1723058400000|2024-08-07 19:20:00|6.34|4.54|6.4|4.6|6.42|4.62|6.3|4.5|0
1723058700000|2024-08-07 19:25:00|6.41|4.61|6.46|4.66|6.51|4.71|6.34|4.54|0
1723059000000|2024-08-07 19:30:00|6.47|4.67|6.54|4.74|6.56|4.76|6.47|4.67|0
1723059300000|2024-08-07 19:35:00|6.53|4.73|6.52|4.72|6.55|4.75|6.47|4.67|0
1723059600000|2024-08-07 19:40:00|6.53|4.73|6.57|4.77|6.59|4.79|6.53|4.73|0
1723059900000|2024-08-07 19:45:00|6.56|4.76|6.53|4.73|6.57|4.77|6.52|4.72|0
1723060200000|2024-08-07 19:50:00|6.54|4.74|6.63|4.83|6.65|4.85|6.48|4.68|0
1723060500000|2024-08-07 19:55:00|6.62|4.82|6.68|4.88|6.74|4.94|6.56|4.76|0
1723060800000|2024-08-07 20:00:00|6.66|4.86|6.69|4.89|6.71|4.91|6.65|4.85|0
1723061100000|2024-08-07 20:05:00|6.68|4.88|6.66|4.86|6.68|4.88|6.65|4.85|0
1723061400000|2024-08-07 20:10:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1723061700000|2024-08-07 20:15:00|6.76|4.76|6.78|4.78|6.79|4.79|6.76|4.76|0
1723062000000|2024-08-07 20:20:00|6.77|4.77|6.86|4.86|6.86|4.86|6.77|4.77|0
1723062300000|2024-08-07 20:25:00|6.85|4.85|6.87|4.87|6.9|4.9|6.85|4.85|0
1723062600000|2024-08-07 20:30:00|6.86|4.86|6.88|4.88|6.88|4.88|6.85|4.85|0
1723062900000|2024-08-07 20:35:00|6.87|4.87|6.85|4.85|6.87|4.87|6.85|4.85|0
1723063200000|2024-08-07 20:40:00|6.84|4.84|6.88|4.88|6.89|4.89|6.84|4.84|0
1723063500000|2024-08-07 20:45:00|6.89|4.89|6.92|4.92|6.93|4.93|6.88|4.88|0
1723063800000|2024-08-07 20:50:00|6.93|4.93|6.85|4.85|6.94|4.94|6.69|4.69|0
1723064100000|2024-08-07 20:55:00|6.86|4.86|6.93|4.93|6.97|4.97|6.85|4.85|0
1723064400000|2024-08-07 21:00:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1723064700000|2024-08-07 21:05:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1723065000000|2024-08-07 21:10:00|6.91|4.91|6.94|4.94|6.94|4.94|6.91|4.91|0
1723065300000|2024-08-07 21:15:00|6.93|4.93|6.89|4.89|6.93|4.93|6.88|4.88|0
1723065600000|2024-08-07 21:20:00|6.9|4.9|6.88|4.88|6.9|4.9|6.88|4.88|0
1723065900000|2024-08-07 21:25:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1723066800000|2024-08-07 21:40:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1723067100000|2024-08-07 21:45:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1723067400000|2024-08-07 21:50:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1723067700000|2024-08-07 21:55:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1723068000000|2024-08-07 22:00:00|6.86|4.86|6.9|4.9|6.9|4.9|6.82|4.82|0
1723068300000|2024-08-07 22:05:00|6.89|4.89|6.85|4.85|6.89|4.89|6.85|4.85|0
1723068600000|2024-08-07 22:10:00|6.86|4.86|6.91|4.91|6.91|4.91|6.86|4.86|0
1723068900000|2024-08-07 22:15:00|6.9|4.9|6.85|4.85|6.9|4.9|6.84|4.84|0
1723069200000|2024-08-07 22:20:00|6.84|4.84|6.84|4.84|6.86|4.86|6.84|4.84|0
1723069500000|2024-08-07 22:25:00|6.85|4.85|6.81|4.81|6.85|4.85|6.8|4.8|0
1723069800000|2024-08-07 22:30:00|6.8|4.8|6.79|4.79|6.81|4.81|6.79|4.79|0
1723070100000|2024-08-07 22:35:00|6.8|4.8|6.8|4.8|6.82|4.82|6.79|4.79|0
1723070400000|2024-08-07 22:40:00|6.81|4.81|6.82|4.82|6.83|4.83|6.8|4.8|0
1723070700000|2024-08-07 22:45:00|6.83|4.83|6.87|4.87|6.87|4.87|6.82|4.82|0
1723071000000|2024-08-07 22:50:00|6.86|4.86|6.85|4.85|6.87|4.87|6.84|4.84|0
1723071300000|2024-08-07 22:55:00|6.86|4.86|6.83|4.83|6.86|4.86|6.8|4.8|0
1723071600000|2024-08-07 23:00:00|6.84|4.84|6.83|4.83|6.84|4.84|6.82|4.82|0
1723071900000|2024-08-07 23:05:00|6.82|4.82|6.87|4.87|6.88|4.88|6.82|4.82|0
1723072200000|2024-08-07 23:10:00|6.86|4.86|6.86|4.86|6.87|4.87|6.84|4.84|0
1723072500000|2024-08-07 23:15:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1723072800000|2024-08-07 23:20:00|6.87|4.87|6.91|4.91|6.91|4.91|6.86|4.86|0
1723073100000|2024-08-07 23:25:00|6.93|4.93|6.96|4.96|6.97|4.97|6.93|4.93|0
1723073400000|2024-08-07 23:30:00|6.97|4.97|6.97|4.97|7.01|5.01|6.94|4.94|0
1723073700000|2024-08-07 23:35:00|6.98|4.98|7.06|5.06|7.07|5.07|6.97|4.97|0
1723074000000|2024-08-07 23:40:00|7.05|5.05|7.02|5.02|7.07|5.07|7.02|5.02|0
1723074300000|2024-08-07 23:45:00|7.01|5.01|6.96|4.96|7.01|5.01|6.95|4.95|0
1723074600000|2024-08-07 23:50:00|6.97|4.97|6.98|4.98|6.98|4.98|6.95|4.95|0
1723074900000|2024-08-07 23:55:00|6.97|4.97|6.92|4.92|6.99|4.99|6.92|4.92|0
1723075200000|2024-08-08 00:00:00|6.91|4.91|6.85|4.85|6.94|4.94|6.84|4.84|0
1723075500000|2024-08-08 00:05:00|6.84|4.84|6.85|4.85|6.87|4.87|6.83|4.83|0
1723075800000|2024-08-08 00:10:00|6.86|4.86|6.88|4.88|6.88|4.88|6.85|4.85|0
1723076100000|2024-08-08 00:15:00|6.78|4.98|6.69|4.89|6.78|4.98|6.69|4.89|0
1723076400000|2024-08-08 00:20:00|6.68|4.88|6.7|4.9|6.72|4.92|6.67|4.87|0
1723076700000|2024-08-08 00:25:00|6.69|4.89|6.92|5.12|6.93|5.13|6.68|4.88|0
1723077000000|2024-08-08 00:30:00|6.93|5.13|6.92|5.12|6.93|5.13|6.87|5.07|0
1723077300000|2024-08-08 00:35:00|6.93|5.13|6.97|5.17|6.98|5.18|6.93|5.13|0
1723077600000|2024-08-08 00:40:00|6.96|5.16|6.98|5.18|7|5.2|6.94|5.14|0
1723077900000|2024-08-08 00:45:00|6.99|5.19|6.98|5.18|7|5.2|6.97|5.17|0
1723078200000|2024-08-08 00:50:00|6.97|5.17|7.02|5.22|7.04|5.24|6.95|5.15|0
1723078500000|2024-08-08 00:55:00|7.03|5.23|7.01|5.21|7.05|5.25|7|5.2|0
1723078800000|2024-08-08 01:00:00|7.02|5.22|6.98|5.18|7.02|5.22|6.98|5.18|0
1723079100000|2024-08-08 01:05:00|6.97|5.17|6.98|5.18|6.98|5.18|6.96|5.16|0
1723079400000|2024-08-08 01:10:00|6.97|5.17|6.96|5.16|6.98|5.18|6.95|5.15|0
1723079700000|2024-08-08 01:15:00|6.95|5.15|6.91|5.11|6.95|5.15|6.9|5.1|0
1723080000000|2024-08-08 01:20:00|6.9|5.1|6.92|5.12|6.94|5.14|6.9|5.1|0
1723080300000|2024-08-08 01:25:00|6.91|5.11|6.9|5.1|6.92|5.12|6.89|5.09|0
1723080600000|2024-08-08 01:30:00|6.89|5.09|6.93|5.13|6.95|5.15|6.89|5.09|0
1723080900000|2024-08-08 01:35:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1723081200000|2024-08-08 01:40:00|6.94|5.14|6.95|5.15|6.96|5.16|6.93|5.13|0
1723081500000|2024-08-08 01:45:00|6.96|5.16|6.94|5.14|6.97|5.17|6.94|5.14|0
1723081800000|2024-08-08 01:50:00|6.95|5.15|6.89|5.09|6.96|5.16|6.89|5.09|0
1723082100000|2024-08-08 01:55:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1723082400000|2024-08-08 02:00:00|6.9|5.1|6.88|5.08|6.9|5.1|6.85|5.05|0
1723082700000|2024-08-08 02:05:00|6.87|5.07|6.85|5.05|6.87|5.07|6.83|5.03|0
1723083000000|2024-08-08 02:10:00|6.86|5.06|6.84|5.04|6.87|5.07|6.84|5.04|0
1723083300000|2024-08-08 02:15:00|6.83|5.03|6.71|4.91|6.85|5.05|6.7|4.9|0
1723083600000|2024-08-08 02:20:00|6.7|4.9|6.69|4.89|6.7|4.9|6.68|4.88|0
1723083900000|2024-08-08 02:25:00|6.68|4.88|6.71|4.91|6.71|4.91|6.68|4.88|0
1723084200000|2024-08-08 02:30:00|6.72|4.92|6.72|4.92|6.73|4.93|6.7|4.9|0
1723084500000|2024-08-08 02:35:00|6.71|4.91|6.7|4.9|6.72|4.92|6.69|4.89|0
1723084800000|2024-08-08 02:40:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1723085100000|2024-08-08 02:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1723085400000|2024-08-08 02:50:00|6.69|4.89|6.7|4.9|6.7|4.9|6.68|4.88|0
1723085700000|2024-08-08 02:55:00|6.69|4.89|6.69|4.89|6.7|4.9|6.68|4.88|0
1723086000000|2024-08-08 03:00:00|6.68|4.88|6.61|4.81|6.69|4.89|6.61|4.81|0
1723086300000|2024-08-08 03:05:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1723086600000|2024-08-08 03:10:00|6.62|4.82|6.6|4.8|6.63|4.83|6.6|4.8|0
1723086900000|2024-08-08 03:15:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1723087200000|2024-08-08 03:20:00|6.6|4.8|6.58|4.78|6.61|4.81|6.57|4.77|0
1723087500000|2024-08-08 03:25:00|6.59|4.79|6.59|4.79|6.59|4.79|6.57|4.77|0
1723087800000|2024-08-08 03:30:00|6.58|4.78|6.58|4.78|6.58|4.78|6.57|4.77|0
1723088100000|2024-08-08 03:35:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1723088400000|2024-08-08 03:40:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1723088700000|2024-08-08 03:45:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1723089000000|2024-08-08 03:50:00|6.56|4.76|6.58|4.78|6.6|4.8|6.56|4.76|0
1723089300000|2024-08-08 03:55:00|6.59|4.79|6.63|4.83|6.66|4.86|6.59|4.79|0
1723089600000|2024-08-08 04:00:00|6.62|4.82|6.66|4.86|6.66|4.86|6.61|4.81|0
1723089900000|2024-08-08 04:05:00|6.67|4.87|6.66|4.86|6.69|4.89|6.65|4.85|0
1723090200000|2024-08-08 04:10:00|6.65|4.85|6.63|4.83|6.65|4.85|6.62|4.82|0
1723090500000|2024-08-08 04:15:00|6.64|4.84|6.61|4.81|6.64|4.84|6.59|4.79|0
1723090800000|2024-08-08 04:20:00|6.62|4.82|6.62|4.82|6.62|4.82|6.6|4.8|0
1723091100000|2024-08-08 04:25:00|6.61|4.81|6.65|4.85|6.66|4.86|6.61|4.81|0
1723091400000|2024-08-08 04:30:00|6.64|4.84|6.65|4.85|6.66|4.86|6.63|4.83|0
1723091700000|2024-08-08 04:35:00|6.64|4.84|6.69|4.89|6.7|4.9|6.64|4.84|0
1723092000000|2024-08-08 04:40:00|6.7|4.9|6.68|4.88|6.7|4.9|6.67|4.87|0
1723092300000|2024-08-08 04:45:00|6.69|4.89|6.7|4.9|6.71|4.91|6.68|4.88|0
1723092600000|2024-08-08 04:50:00|6.69|4.89|6.67|4.87|6.7|4.9|6.67|4.87|0
1723092900000|2024-08-08 04:55:00|6.68|4.88|6.65|4.85|6.68|4.88|6.64|4.84|0
1723093200000|2024-08-08 05:00:00|6.64|4.84|6.63|4.83|6.65|4.85|6.61|4.81|0
1723093500000|2024-08-08 05:05:00|6.62|4.82|6.62|4.82|6.64|4.84|6.6|4.8|0
1723093800000|2024-08-08 05:10:00|6.61|4.81|6.63|4.83|6.63|4.83|6.6|4.8|0
1723094100000|2024-08-08 05:15:00|6.62|4.82|6.65|4.85|6.67|4.87|6.61|4.81|0
1723094400000|2024-08-08 05:20:00|6.66|4.86|6.66|4.86|6.68|4.88|6.65|4.85|0
1723094700000|2024-08-08 05:25:00|6.65|4.85|6.65|4.85|6.67|4.87|6.64|4.84|0
1723095000000|2024-08-08 05:30:00|6.64|4.84|6.65|4.85|6.65|4.85|6.63|4.83|0
1723095300000|2024-08-08 05:35:00|6.66|4.86|6.72|4.92|6.72|4.92|6.65|4.85|0
1723095600000|2024-08-08 05:40:00|6.71|4.91|6.71|4.91|6.74|4.94|6.67|4.87|0
1723095900000|2024-08-08 05:45:00|6.7|4.9|6.69|4.89|6.7|4.9|6.67|4.87|0
1723096200000|2024-08-08 05:50:00|6.7|4.9|6.72|4.92|6.72|4.92|6.69|4.89|0
1723096500000|2024-08-08 05:55:00|6.7|4.9|6.74|4.94|6.74|4.94|6.7|4.9|0
1723096800000|2024-08-08 06:00:00|6.73|4.93|6.74|4.94|6.76|4.96|6.71|4.91|0
1723097100000|2024-08-08 06:05:00|6.73|4.93|6.71|4.91|6.74|4.94|6.7|4.9|0
1723097400000|2024-08-08 06:10:00|6.7|4.9|6.69|4.89|6.71|4.91|6.66|4.86|0
1723097700000|2024-08-08 06:15:00|6.7|4.9|6.63|4.83|6.7|4.9|6.63|4.83|0
1723098000000|2024-08-08 06:20:00|6.62|4.82|6.56|4.76|6.62|4.82|6.56|4.76|0
1723098300000|2024-08-08 06:25:00|6.57|4.77|6.58|4.78|6.6|4.8|6.56|4.76|0
1723098600000|2024-08-08 06:30:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1723098900000|2024-08-08 06:35:00|6.57|4.77|6.58|4.78|6.6|4.8|6.57|4.77|0
1723099200000|2024-08-08 06:40:00|6.59|4.79|6.59|4.79|6.61|4.81|6.58|4.78|0
1723099500000|2024-08-08 06:45:00|6.6|4.8|6.6|4.8|6.64|4.84|6.6|4.8|0
1723099800000|2024-08-08 06:50:00|6.61|4.81|6.59|4.79|6.61|4.81|6.58|4.78|0
1723100100000|2024-08-08 06:55:00|6.6|4.8|6.58|4.78|6.6|4.8|6.57|4.77|0
1723100400000|2024-08-08 07:00:00|6.57|4.77|6.72|4.92|6.83|5.03|6.57|4.77|0
1723100700000|2024-08-08 07:05:00|6.71|4.91|6.65|4.85|6.72|4.92|6.64|4.84|0
1723101000000|2024-08-08 07:10:00|6.66|4.86|6.7|4.9|6.71|4.91|6.66|4.86|0
1723101300000|2024-08-08 07:15:00|6.71|4.91|6.7|4.9|6.73|4.93|6.68|4.88|0
1723101600000|2024-08-08 07:20:00|6.69|4.89|6.75|4.95|6.76|4.96|6.69|4.89|0
1723101900000|2024-08-08 07:25:00|6.76|4.96|6.79|4.99|6.82|5.02|6.76|4.96|0
1723102200000|2024-08-08 07:30:00|6.8|5|6.85|5.05|6.88|5.08|6.68|4.88|0
1723102500000|2024-08-08 07:35:00|6.83|5.03|6.82|5.02|6.87|5.07|6.82|5.02|0
1723102800000|2024-08-08 07:40:00|6.83|5.03|7.09|5.29|7.09|5.29|6.75|4.95|0
1723103100000|2024-08-08 07:45:00|7.08|5.28|7.04|5.24|7.09|5.29|7.03|5.23|0
1723103400000|2024-08-08 07:50:00|7.05|5.25|7.07|5.27|7.09|5.29|7.02|5.22|0
1723103700000|2024-08-08 07:55:00|7.06|5.26|7.05|5.25|7.08|5.28|7.03|5.23|0
1723104000000|2024-08-08 08:00:00|7.06|5.26|7.01|5.21|7.06|5.26|7|5.2|0
1723104300000|2024-08-08 08:05:00|7.02|5.22|6.95|5.15|7.07|5.27|6.92|5.12|0
1723104600000|2024-08-08 08:10:00|6.96|5.16|6.93|5.13|6.99|5.19|6.92|5.12|0
1723104900000|2024-08-08 08:15:00|6.94|5.14|6.92|5.12|6.95|5.15|6.91|5.11|0
1723105200000|2024-08-08 08:20:00|6.91|5.11|6.96|5.16|6.96|5.16|6.91|5.11|0
1723105500000|2024-08-08 08:25:00|6.97|5.17|6.97|5.17|6.97|5.17|6.93|5.13|0
1723105800000|2024-08-08 08:30:00|6.98|5.18|6.93|5.13|6.98|5.18|6.93|5.13|0
1723106100000|2024-08-08 08:35:00|6.92|5.12|6.93|5.13|6.94|5.14|6.91|5.11|0
1723106400000|2024-08-08 08:40:00|6.94|5.14|6.88|5.08|6.96|5.16|6.87|5.07|0
1723106700000|2024-08-08 08:45:00|6.87|5.07|6.84|5.04|6.88|5.08|6.84|5.04|0
1723107000000|2024-08-08 08:50:00|6.85|5.05|6.83|5.03|6.85|5.05|6.82|5.02|0
1723107300000|2024-08-08 08:55:00|6.84|5.04|6.8|5|6.89|5.09|6.8|5|0
1723107600000|2024-08-08 09:00:00|6.81|5.01|6.8|5|6.81|5.01|6.77|4.97|0
1723107900000|2024-08-08 09:05:00|6.79|4.99|6.81|5.01|6.86|5.06|6.78|4.98|0
1723108200000|2024-08-08 09:10:00|6.82|5.02|6.8|5|6.83|5.03|6.8|5|0
1723108500000|2024-08-08 09:15:00|6.79|4.99|6.81|5.01|6.83|5.03|6.79|4.99|0
1723108800000|2024-08-08 09:20:00|6.82|5.02|6.85|5.05|6.85|5.05|6.81|5.01|0
1723109100000|2024-08-08 09:25:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1723109400000|2024-08-08 09:30:00|6.85|5.05|6.77|4.97|6.85|5.05|6.77|4.97|0
1723109700000|2024-08-08 09:35:00|6.78|4.98|6.79|4.99|6.81|5.01|6.78|4.98|0
1723110000000|2024-08-08 09:40:00|6.8|5|6.94|5.14|6.94|5.14|6.73|4.93|0
1723110300000|2024-08-08 09:45:00|6.95|5.15|6.99|5.19|6.99|5.19|6.94|5.14|0
1723110600000|2024-08-08 09:50:00|6.98|5.18|6.96|5.16|7.02|5.22|6.84|5.04|0
1723110900000|2024-08-08 09:55:00|6.95|5.15|6.97|5.17|6.97|5.17|6.94|5.14|0
1723111200000|2024-08-08 10:00:00|6.96|5.16|6.99|5.19|6.99|5.19|6.94|5.14|0
1723111500000|2024-08-08 10:05:00|6.98|5.18|6.97|5.17|7.01|5.21|6.96|5.16|0
1723111800000|2024-08-08 10:10:00|6.96|5.16|6.91|5.11|6.96|5.16|6.91|5.11|0
1723112100000|2024-08-08 10:15:00|6.9|5.1|6.88|5.08|6.97|5.17|6.87|5.07|0
1723112400000|2024-08-08 10:20:00|6.89|5.09|6.86|5.06|6.89|5.09|6.86|5.06|0
1723112700000|2024-08-08 10:25:00|6.87|5.07|6.89|5.09|6.93|5.13|6.85|5.05|0
1723113000000|2024-08-08 10:30:00|6.9|5.1|6.87|5.07|6.91|5.11|6.87|5.07|0
1723113300000|2024-08-08 10:35:00|6.88|5.08|6.89|5.09|6.9|5.1|6.87|5.07|0
1723113600000|2024-08-08 10:40:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1723113900000|2024-08-08 10:45:00|6.89|5.09|6.84|5.04|6.89|5.09|6.83|5.03|0
1723114200000|2024-08-08 10:50:00|6.83|5.03|6.86|5.06|6.87|5.07|6.82|5.02|0
1723114500000|2024-08-08 10:55:00|6.85|5.05|6.85|5.05|6.88|5.08|6.84|5.04|0
1723114800000|2024-08-08 11:00:00|6.86|5.06|6.87|5.07|6.89|5.09|6.85|5.05|0
1723115100000|2024-08-08 11:05:00|6.86|5.06|6.84|5.04|6.87|5.07|6.84|5.04|0
1723115400000|2024-08-08 11:10:00|6.83|5.03|6.79|4.99|6.95|5.15|6.77|4.97|0
1723115700000|2024-08-08 11:15:00|6.78|4.98|6.7|4.9|6.78|4.98|6.61|4.81|0
1723116000000|2024-08-08 11:20:00|6.71|4.91|6.73|4.93|6.75|4.95|6.7|4.9|0
1723116300000|2024-08-08 11:25:00|6.74|4.94|6.74|4.94|6.74|4.94|6.72|4.92|0
1723116600000|2024-08-08 11:30:00|6.75|4.95|6.72|4.92|6.76|4.96|6.72|4.92|0
1723116900000|2024-08-08 11:35:00|6.71|4.91|6.72|4.92|6.74|4.94|6.71|4.91|0
1723117200000|2024-08-08 11:40:00|6.71|4.91|6.7|4.9|6.73|4.93|6.7|4.9|0
1723117500000|2024-08-08 11:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.68|4.88|0
1723117800000|2024-08-08 11:50:00|6.69|4.89|6.69|4.89|6.7|4.9|6.67|4.87|0
1723118100000|2024-08-08 11:55:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1723118400000|2024-08-08 12:00:00|6.69|4.89|6.63|4.83|6.69|4.89|6.61|4.81|0
1723118700000|2024-08-08 12:05:00|6.62|4.82|6.62|4.82|6.63|4.83|6.61|4.81|0
1723119000000|2024-08-08 12:10:00|6.63|4.83|6.61|4.81|6.63|4.83|6.6|4.8|0
1723119300000|2024-08-08 12:15:00|6.62|4.82|6.63|4.83|6.63|4.83|6.6|4.8|0
1723119600000|2024-08-08 12:20:00|6.62|4.82|6.65|4.85|6.66|4.86|6.62|4.82|0
1723119900000|2024-08-08 12:25:00|6.64|4.84|6.66|4.86|6.7|4.9|6.59|4.79|0
1723120200000|2024-08-08 12:30:00|6.67|4.87|6.38|4.58|6.86|5.06|6.37|4.57|0
1723120500000|2024-08-08 12:35:00|6.42|4.62|6.22|4.42|6.44|4.64|6.19|4.39|0
1723120800000|2024-08-08 12:40:00|6.21|4.41|6.21|4.41|6.22|4.42|6.17|4.37|0
1723121100000|2024-08-08 12:45:00|6.22|4.42|6.31|4.51|6.32|4.52|6.2|4.4|0
1723121400000|2024-08-08 12:50:00|6.3|4.5|6.26|4.46|6.32|4.52|6.24|4.44|0
1723121700000|2024-08-08 12:55:00|6.27|4.47|6.31|4.51|6.31|4.51|6.26|4.46|0
1723122000000|2024-08-08 13:00:00|6.3|4.5|6.15|4.35|6.33|4.53|6.14|4.34|0
1723122300000|2024-08-08 13:05:00|6.16|4.36|6.14|4.34|6.18|4.38|6.13|4.33|0
1723122600000|2024-08-08 13:10:00|6.13|4.33|6.13|4.33|6.16|4.36|6.13|4.33|0
1723122900000|2024-08-08 13:15:00|6.14|4.34|6.08|4.28|6.14|4.34|6.06|4.26|0
1723123200000|2024-08-08 13:20:00|6.09|4.29|6.09|4.29|6.11|4.31|6.08|4.28|0
1723123500000|2024-08-08 13:25:00|6.1|4.3|6.08|4.28|6.11|4.31|6.08|4.28|0
1723123800000|2024-08-08 13:30:00|6.09|4.29|6.08|4.28|6.13|4.33|6.06|4.26|0
1723124100000|2024-08-08 13:35:00|6.07|4.27|6.11|4.31|6.15|4.35|6.05|4.25|0
1723124400000|2024-08-08 13:40:00|6.12|4.32|6.11|4.31|6.3|4.5|6.03|4.23|0
1723124700000|2024-08-08 13:45:00|6.1|4.3|6.16|4.36|6.18|4.38|6.06|4.26|0
1723125000000|2024-08-08 13:50:00|6.15|4.35|6.03|4.23|6.21|4.41|6|4.2|0
1723125300000|2024-08-08 13:55:00|6.04|4.24|6.02|4.22|6.32|4.52|6|4.2|0
1723125600000|2024-08-08 14:00:00|6.03|4.23|5.94|4.14|6.05|4.25|5.87|4.07|0
1723125900000|2024-08-08 14:05:00|5.93|4.13|5.96|4.16|6.01|4.21|5.93|4.13|0
1723126200000|2024-08-08 14:10:00|5.97|4.17|5.94|4.14|5.99|4.19|5.93|4.13|0
1723126500000|2024-08-08 14:15:00|5.93|4.13|5.93|4.13|5.95|4.15|5.89|4.09|0
1723126800000|2024-08-08 14:20:00|5.92|4.12|5.89|4.09|5.96|4.16|5.89|4.09|0
1723127100000|2024-08-08 14:25:00|5.9|4.1|5.83|4.03|5.9|4.1|5.83|4.03|0
1723127400000|2024-08-08 14:30:00|5.84|4.04|5.84|4.04|5.87|4.07|5.84|4.04|0
1723127700000|2024-08-08 14:35:00|5.85|4.05|5.83|4.03|5.86|4.06|5.81|4.01|0
1723128000000|2024-08-08 14:40:00|5.84|4.04|5.87|4.07|5.87|4.07|5.82|4.02|0
1723128300000|2024-08-08 14:45:00|5.86|4.06|5.93|4.13|6.06|4.26|5.84|4.04|0
1723128600000|2024-08-08 14:50:00|5.92|4.12|5.95|4.15|5.96|4.16|5.92|4.12|0
1723128900000|2024-08-08 14:55:00|5.96|4.16|5.93|4.13|5.97|4.17|5.93|4.13|0
1723129200000|2024-08-08 15:00:00|5.94|4.14|5.95|4.15|5.97|4.17|5.94|4.14|0
1723129500000|2024-08-08 15:05:00|5.94|4.14|5.95|4.15|5.97|4.17|5.93|4.13|0
1723129800000|2024-08-08 15:10:00|5.94|4.14|6.03|4.23|6.04|4.24|5.94|4.14|0
1723130100000|2024-08-08 15:15:00|6.04|4.24|6.04|4.24|6.05|4.25|6.02|4.22|0
1723130400000|2024-08-08 15:20:00|6.03|4.23|5.95|4.15|6.03|4.23|5.94|4.14|0
1723130700000|2024-08-08 15:25:00|5.94|4.14|5.95|4.15|5.98|4.18|5.91|4.11|0
1723131000000|2024-08-08 15:30:00|5.94|4.14|5.94|4.14|5.95|4.15|5.91|4.11|0
1723131300000|2024-08-08 15:35:00|5.95|4.15|5.96|4.16|5.97|4.17|5.93|4.13|0
1723131600000|2024-08-08 15:40:00|5.97|4.17|5.97|4.17|5.99|4.19|5.96|4.16|0
1723131900000|2024-08-08 15:45:00|5.98|4.18|6.01|4.21|6.01|4.21|5.97|4.17|0
1723132200000|2024-08-08 15:50:00|6|4.2|5.95|4.15|6.01|4.21|5.94|4.14|0
1723132500000|2024-08-08 15:55:00|5.94|4.14|5.95|4.15|5.96|4.16|5.93|4.13|0
1723132800000|2024-08-08 16:00:00|5.96|4.16|5.91|4.11|5.96|4.16|5.9|4.1|0
1723133100000|2024-08-08 16:05:00|5.9|4.1|5.88|4.08|5.91|4.11|5.87|4.07|0
1723133400000|2024-08-08 16:10:00|5.87|4.07|5.91|4.11|5.92|4.12|5.87|4.07|0
1723133700000|2024-08-08 16:15:00|5.9|4.1|5.91|4.11|5.93|4.13|5.9|4.1|0
1723134000000|2024-08-08 16:20:00|5.9|4.1|5.89|4.09|5.9|4.1|5.88|4.08|0
1723134300000|2024-08-08 16:25:00|5.88|4.08|5.91|4.11|5.91|4.11|5.87|4.07|0
1723134600000|2024-08-08 16:30:00|5.9|4.1|6.35|3.95|6.37|4.17|5.9|3.84|0
1723134900000|2024-08-08 16:35:00|6.36|3.96|6.4|4|6.41|4.01|6.35|3.95|0
1723135200000|2024-08-08 16:40:00|6.39|3.99|6.38|3.98|6.42|4.02|6.37|3.97|0
1723135500000|2024-08-08 16:45:00|6.37|3.97|6.33|3.93|6.38|3.98|6.33|3.93|0
1723135800000|2024-08-08 16:50:00|6.34|3.94|6.01|4.21|6.34|4.26|6|3.92|0
1723136100000|2024-08-08 16:55:00|6|4.2|6.03|4.23|6.05|4.25|6|4.2|0
1723136400000|2024-08-08 17:00:00|6.02|4.22|6.07|4.27|6.09|4.29|6.02|4.22|0
1723136700000|2024-08-08 17:05:00|6.08|4.28|6.04|4.24|6.11|4.31|6.04|4.24|0
1723137000000|2024-08-08 17:10:00|6.03|4.23|6.01|4.21|6.04|4.24|6.01|4.21|0
1723137300000|2024-08-08 17:15:00|6.02|4.22|5.95|4.15|6.02|4.22|5.95|4.15|0
1723137600000|2024-08-08 17:20:00|5.96|4.16|5.95|4.15|5.96|4.16|5.93|4.13|0
1723137900000|2024-08-08 17:25:00|5.94|4.14|5.89|4.09|5.95|4.15|5.89|4.09|0
1723138200000|2024-08-08 17:30:00|5.88|4.08|6|4.2|6.09|4.29|5.86|4.06|0
1723138500000|2024-08-08 17:35:00|6.01|4.21|6|4.2|6.03|4.23|6|4.2|0
1723138800000|2024-08-08 17:40:00|6.01|4.21|5.65|3.85|6.01|4.21|5.63|3.83|0
1723139100000|2024-08-08 17:45:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1723139400000|2024-08-08 17:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.62|3.82|0
1723139700000|2024-08-08 17:55:00|5.64|3.84|5.63|3.83|5.65|3.85|5.63|3.83|0
1723140000000|2024-08-08 18:00:00|5.64|3.84|5.6|3.8|5.65|3.85|5.6|3.8|0
1723140300000|2024-08-08 18:05:00|5.61|3.81|5.61|3.81|5.61|3.81|5.58|3.78|0
1723140600000|2024-08-08 18:10:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1723140900000|2024-08-08 18:15:00|5.6|3.8|5.57|3.77|5.6|3.8|5.57|3.77|0
1723141200000|2024-08-08 18:20:00|5.58|3.78|5.57|3.77|5.59|3.79|5.56|3.76|0
1723141500000|2024-08-08 18:25:00|5.58|3.78|5.62|3.82|5.65|3.85|5.58|3.78|0
1723141800000|2024-08-08 18:30:00|5.63|3.83|5.6|3.8|5.63|3.83|5.59|3.79|0
1723142100000|2024-08-08 18:35:00|5.59|3.79|5.63|3.83|5.64|3.84|5.59|3.79|0
1723142400000|2024-08-08 18:40:00|5.64|3.84|5.66|3.86|5.68|3.88|5.64|3.84|0
1723142700000|2024-08-08 18:45:00|5.67|3.87|5.64|3.84|5.67|3.87|5.62|3.82|0
1723143000000|2024-08-08 18:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.62|3.82|0
1723143300000|2024-08-08 18:55:00|5.64|3.84|5.63|3.83|5.64|3.84|5.61|3.81|0
1723143600000|2024-08-08 19:00:00|5.64|3.84|5.69|3.89|5.69|3.89|5.64|3.84|0
1723143900000|2024-08-08 19:05:00|5.7|3.9|5.62|3.82|5.7|3.9|5.61|3.81|0
1723144200000|2024-08-08 19:10:00|5.63|3.83|5.57|3.77|5.63|3.83|5.54|3.74|0
1723144500000|2024-08-08 19:15:00|5.58|3.78|5.58|3.78|5.59|3.79|5.56|3.76|0
1723144800000|2024-08-08 19:20:00|5.59|3.79|5.57|3.77|5.59|3.79|5.54|3.74|0
1723145100000|2024-08-08 19:25:00|5.58|3.78|5.63|3.83|5.63|3.83|5.56|3.76|0
1723145400000|2024-08-08 19:30:00|5.93|3.53|5.95|3.55|5.99|3.59|5.92|3.52|0
1723145700000|2024-08-08 19:35:00|5.96|3.56|5.88|3.48|6.09|3.69|5.87|3.47|0
1723146000000|2024-08-08 19:40:00|5.87|3.47|5.78|3.38|5.88|3.48|5.78|3.38|0
1723146300000|2024-08-08 19:45:00|5.79|3.39|5.81|3.41|5.83|3.43|5.79|3.39|0
1723146600000|2024-08-08 19:50:00|5.82|3.42|5.82|3.42|5.84|3.44|5.78|3.38|0
1723146900000|2024-08-08 19:55:00|5.83|3.43|5.78|3.38|5.86|3.46|5.75|3.35|0
1723147200000|2024-08-08 20:00:00|5.77|3.37|5.77|3.37|5.96|3.56|5.7|3.3|0
1723147500000|2024-08-08 20:05:00|5.76|3.36|5.49|3.69|5.78|3.7|5.47|3.36|0
1723147800000|2024-08-08 20:10:00|5.5|3.7|5.5|3.7|5.5|3.7|5.48|3.68|0
1723148100000|2024-08-08 20:15:00|5.6|3.6|5.58|3.58|5.6|3.6|5.58|3.58|0
1723148400000|2024-08-08 20:20:00|5.57|3.57|5.55|3.55|5.58|3.58|5.54|3.54|0
1723148700000|2024-08-08 20:25:00|5.54|3.54|5.57|3.57|5.57|3.57|5.53|3.53|0
1723149000000|2024-08-08 20:30:00|5.56|3.56|5.55|3.55|5.57|3.57|5.55|3.55|0
1723149300000|2024-08-08 20:35:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1723149600000|2024-08-08 20:40:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1723149900000|2024-08-08 20:45:00|5.57|3.57|5.57|3.57|5.57|3.57|5.56|3.56|0
1723150200000|2024-08-08 20:50:00|5.56|3.56|5.56|3.56|5.57|3.57|5.56|3.56|0
1723150500000|2024-08-08 20:55:00|5.57|3.57|5.58|3.58|5.58|3.58|5.56|3.56|0
1723150800000|2024-08-08 21:00:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1723151400000|2024-08-08 21:10:00|5.59|3.59|5.59|3.59|5.59|3.59|5.58|3.58|0
1723151700000|2024-08-08 21:15:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1723152300000|2024-08-08 21:25:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1723152600000|2024-08-08 21:30:00|5.58|3.58|5.57|3.57|5.58|3.58|5.57|3.57|0
1723152900000|2024-08-08 21:35:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1723153500000|2024-08-08 21:45:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1723153800000|2024-08-08 21:50:00|5.59|3.59|5.59|3.59|5.59|3.59|5.58|3.58|0
1723154100000|2024-08-08 21:55:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1723154400000|2024-08-08 22:00:00|5.59|3.59|5.57|3.57|5.59|3.59|5.55|3.55|0
1723154700000|2024-08-08 22:05:00|5.56|3.56|5.6|3.6|5.6|3.6|5.56|3.56|0
1723155000000|2024-08-08 22:10:00|5.59|3.59|5.6|3.6|5.6|3.6|5.58|3.58|0
1723155300000|2024-08-08 22:15:00|5.59|3.59|5.6|3.6|5.61|3.61|5.59|3.59|0
1723155600000|2024-08-08 22:20:00|5.59|3.59|5.58|3.58|5.6|3.6|5.58|3.58|0
1723155900000|2024-08-08 22:25:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1723156200000|2024-08-08 22:30:00|5.58|3.58|5.58|3.58|5.58|3.58|5.57|3.57|0
1723156500000|2024-08-08 22:35:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1723156800000|2024-08-08 22:40:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1723157100000|2024-08-08 22:45:00|5.59|3.59|5.6|3.6|5.6|3.6|5.59|3.59|0
1723157400000|2024-08-08 22:50:00|5.59|3.59|5.59|3.59|5.6|3.6|5.59|3.59|0
1723157700000|2024-08-08 22:55:00|5.58|3.58|5.57|3.57|5.59|3.59|5.57|3.57|0
1723158000000|2024-08-08 23:00:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1723158300000|2024-08-08 23:05:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1723158600000|2024-08-08 23:10:00|5.53|3.53|5.52|3.52|5.54|3.54|5.5|3.5|0
1723158900000|2024-08-08 23:15:00|5.51|3.51|5.53|3.53|5.54|3.54|5.51|3.51|0
1723159200000|2024-08-08 23:20:00|5.54|3.54|5.57|3.57|5.57|3.57|5.54|3.54|0
1723159500000|2024-08-08 23:25:00|5.56|3.56|5.57|3.57|5.58|3.58|5.56|3.56|0
1723159800000|2024-08-08 23:30:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1723160100000|2024-08-08 23:35:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1723160400000|2024-08-08 23:40:00|5.55|3.55|5.55|3.55|5.55|3.55|5.54|3.54|0
1723160700000|2024-08-08 23:45:00|5.54|3.54|5.52|3.52|5.54|3.54|5.52|3.52|0
1723161000000|2024-08-08 23:50:00|5.53|3.53|5.52|3.52|5.53|3.53|5.52|3.52|0
1723161300000|2024-08-08 23:55:00|5.53|3.53|5.53|3.53|5.53|3.53|5.52|3.52|0
1723161600000|2024-08-09 00:00:00|5.54|3.54|5.58|3.58|5.58|3.58|5.54|3.54|0
1723161900000|2024-08-09 00:05:00|5.59|3.59|5.57|3.57|5.59|3.59|5.56|3.56|0
1723162200000|2024-08-09 00:10:00|5.56|3.56|5.59|3.59|5.59|3.59|5.56|3.56|0
1723162500000|2024-08-09 00:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1723162800000|2024-08-09 00:20:00|5.48|3.68|5.5|3.7|5.51|3.71|5.48|3.68|0
1723163100000|2024-08-09 00:25:00|5.51|3.71|5.57|3.77|5.57|3.77|5.51|3.71|0
1723163400000|2024-08-09 00:30:00|5.58|3.78|5.58|3.78|5.59|3.79|5.56|3.76|0
1723163700000|2024-08-09 00:35:00|5.57|3.77|5.58|3.78|5.58|3.78|5.56|3.76|0
1723164000000|2024-08-09 00:40:00|5.57|3.77|5.58|3.78|5.61|3.81|5.57|3.77|0
1723164300000|2024-08-09 00:45:00|5.59|3.79|5.56|3.76|5.59|3.79|5.56|3.76|0
1723164600000|2024-08-09 00:50:00|5.55|3.75|5.55|3.75|5.56|3.76|5.54|3.74|0
1723164900000|2024-08-09 00:55:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1723165200000|2024-08-09 01:00:00|5.57|3.77|5.54|3.74|5.57|3.77|5.54|3.74|0
1723165500000|2024-08-09 01:05:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1723165800000|2024-08-09 01:10:00|5.54|3.74|5.54|3.74|5.57|3.77|5.54|3.74|0
1723166100000|2024-08-09 01:15:00|5.55|3.75|5.56|3.76|5.56|3.76|5.54|3.74|0
1723166400000|2024-08-09 01:20:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1723166700000|2024-08-09 01:25:00|5.55|3.75|5.55|3.75|5.56|3.76|5.54|3.74|0
1723167000000|2024-08-09 01:30:00|5.54|3.74|5.54|3.74|5.56|3.76|5.52|3.72|0
1723167300000|2024-08-09 01:35:00|5.53|3.73|5.52|3.72|5.54|3.74|5.51|3.71|0
1723167600000|2024-08-09 01:40:00|5.53|3.73|5.53|3.73|5.53|3.73|5.52|3.72|0
1723167900000|2024-08-09 01:45:00|5.54|3.74|5.52|3.72|5.54|3.74|5.52|3.72|0
1723168200000|2024-08-09 01:50:00|5.53|3.73|5.52|3.72|5.54|3.74|5.52|3.72|0
1723168500000|2024-08-09 01:55:00|5.53|3.73|5.53|3.73|5.53|3.73|5.51|3.71|0
1723168800000|2024-08-09 02:00:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1723169100000|2024-08-09 02:05:00|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1723169400000|2024-08-09 02:10:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1723169700000|2024-08-09 02:15:00|5.5|3.7|5.52|3.72|5.52|3.72|5.5|3.7|0
1723170000000|2024-08-09 02:20:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1723170300000|2024-08-09 02:25:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1723170600000|2024-08-09 02:30:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1723170900000|2024-08-09 02:35:00|5.5|3.7|5.5|3.7|5.5|3.7|5.48|3.68|0
1723171200000|2024-08-09 02:40:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1723171500000|2024-08-09 02:45:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1723171800000|2024-08-09 02:50:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172100000|2024-08-09 02:55:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172400000|2024-08-09 03:00:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172700000|2024-08-09 03:05:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1723173000000|2024-08-09 03:10:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1723173300000|2024-08-09 03:15:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1723173900000|2024-08-09 03:25:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1723174200000|2024-08-09 03:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1723174500000|2024-08-09 03:35:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1723174800000|2024-08-09 03:40:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1723175100000|2024-08-09 03:45:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1723175400000|2024-08-09 03:50:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1723175700000|2024-08-09 03:55:00|5.49|3.69|5.48|3.68|5.49|3.69|5.47|3.67|0
1723176000000|2024-08-09 04:00:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1723176300000|2024-08-09 04:05:00|5.49|3.69|5.46|3.66|5.49|3.69|5.46|3.66|0
1723176600000|2024-08-09 04:10:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1723176900000|2024-08-09 04:15:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723177200000|2024-08-09 04:20:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1723177500000|2024-08-09 04:25:00|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1723177800000|2024-08-09 04:30:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1723178100000|2024-08-09 04:35:00|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1723178400000|2024-08-09 04:40:00|5.5|3.7|5.55|3.75|5.56|3.76|5.5|3.7|0
1723178700000|2024-08-09 04:45:00|5.54|3.74|5.55|3.75|5.56|3.76|5.54|3.74|0
1723179000000|2024-08-09 04:50:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1723179300000|2024-08-09 04:55:00|5.57|3.77|5.61|3.81|5.64|3.84|5.57|3.77|0
1723179600000|2024-08-09 05:00:00|5.6|3.8|5.63|3.83|5.63|3.83|5.6|3.8|0
1723179900000|2024-08-09 05:05:00|5.62|3.82|5.6|3.8|5.62|3.82|5.59|3.79|0
1723180200000|2024-08-09 05:10:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1723180500000|2024-08-09 05:15:00|5.58|3.78|5.57|3.77|5.59|3.79|5.56|3.76|0
1723180800000|2024-08-09 05:20:00|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1723181100000|2024-08-09 05:25:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1723181400000|2024-08-09 05:30:00|5.56|3.76|5.53|3.73|5.56|3.76|5.52|3.72|0
1723181700000|2024-08-09 05:35:00|5.52|3.72|5.54|3.74|5.54|3.74|5.51|3.71|0
1723182000000|2024-08-09 05:40:00|5.55|3.75|5.53|3.73|5.55|3.75|5.53|3.73|0
1723182300000|2024-08-09 05:45:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1723182600000|2024-08-09 05:50:00|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1723182900000|2024-08-09 05:55:00|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1723183200000|2024-08-09 06:00:00|5.53|3.73|5.56|3.76|5.56|3.76|5.52|3.72|0
1723183500000|2024-08-09 06:05:00|5.55|3.75|5.55|3.75|5.55|3.75|5.53|3.73|0
1723183800000|2024-08-09 06:10:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1723184100000|2024-08-09 06:15:00|5.53|3.73|5.5|3.7|5.54|3.74|5.44|3.64|0
1723184400000|2024-08-09 06:20:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1723184700000|2024-08-09 06:25:00|5.5|3.7|5.49|3.69|5.5|3.7|5.48|3.68|0
1723185000000|2024-08-09 06:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1723185300000|2024-08-09 06:35:00|5.48|3.68|5.46|3.66|5.49|3.69|5.45|3.65|0
1723185600000|2024-08-09 06:40:00|5.47|3.67|5.46|3.66|5.47|3.67|5.45|3.65|0
1723185900000|2024-08-09 06:45:00|5.45|3.65|5.44|3.64|5.46|3.66|5.44|3.64|0
1723186200000|2024-08-09 06:50:00|5.45|3.65|5.45|3.65|5.45|3.65|5.43|3.63|0
1723186500000|2024-08-09 06:55:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1723186800000|2024-08-09 07:00:00|5.46|3.66|5.48|3.68|5.49|3.69|5.45|3.65|0
1723187100000|2024-08-09 07:05:00|5.47|3.67|5.45|3.65|5.49|3.69|5.44|3.64|0
1723187400000|2024-08-09 07:10:00|5.44|3.64|5.47|3.67|5.54|3.74|5.42|3.62|0
1723187700000|2024-08-09 07:15:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1723188000000|2024-08-09 07:20:00|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1723188300000|2024-08-09 07:25:00|5.47|3.67|5.47|3.67|5.5|3.7|5.46|3.66|0
1723188600000|2024-08-09 07:30:00|5.46|3.66|5.45|3.65|5.48|3.68|5.45|3.65|0
1723188900000|2024-08-09 07:35:00|5.44|3.64|5.47|3.67|5.47|3.67|5.44|3.64|0
1723189200000|2024-08-09 07:40:00|5.46|3.66|5.46|3.66|5.48|3.68|5.45|3.65|0
1723189500000|2024-08-09 07:45:00|5.45|3.65|5.46|3.66|5.49|3.69|5.45|3.65|0
1723189800000|2024-08-09 07:50:00|5.47|3.67|5.46|3.66|5.48|3.68|5.44|3.64|0
1723190100000|2024-08-09 07:55:00|5.45|3.65|5.44|3.64|5.46|3.66|5.44|3.64|0
1723190400000|2024-08-09 08:00:00|5.43|3.63|5.41|3.61|5.43|3.63|5.4|3.6|0
1723190700000|2024-08-09 08:05:00|5.42|3.62|5.43|3.63|5.43|3.63|5.41|3.61|0
1723191000000|2024-08-09 08:10:00|5.42|3.62|5.42|3.62|5.46|3.66|5.39|3.59|0
1723191300000|2024-08-09 08:15:00|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1723191600000|2024-08-09 08:20:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1723191900000|2024-08-09 08:25:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1723192200000|2024-08-09 08:30:00|5.39|3.59|5.35|3.55|5.41|3.61|5.35|3.55|0
1723192500000|2024-08-09 08:35:00|5.36|3.56|5.31|3.51|5.44|3.64|5.3|3.5|0
1723192800000|2024-08-09 08:40:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1723193100000|2024-08-09 08:45:00|5.29|3.49|5.3|3.5|5.32|3.52|5.29|3.49|0
1723193400000|2024-08-09 08:50:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1723193700000|2024-08-09 08:55:00|5.3|3.5|5.3|3.5|5.31|3.51|5.29|3.49|0
1723194000000|2024-08-09 09:00:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1723194300000|2024-08-09 09:05:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1723194600000|2024-08-09 09:10:00|5.3|3.5|5.31|3.51|5.32|3.52|5.3|3.5|0
1723194900000|2024-08-09 09:15:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1723195200000|2024-08-09 09:20:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1723195500000|2024-08-09 09:25:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1723195800000|2024-08-09 09:30:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1723196100000|2024-08-09 09:35:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1723196400000|2024-08-09 09:40:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1723196700000|2024-08-09 09:45:00|5.33|3.53|5.35|3.55|5.35|3.55|5.33|3.53|0
1723197000000|2024-08-09 09:50:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1723197300000|2024-08-09 09:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1723197600000|2024-08-09 10:00:00|5.33|3.53|5.36|3.56|5.36|3.56|5.33|3.53|0
1723197900000|2024-08-09 10:05:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1723198200000|2024-08-09 10:10:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1723198500000|2024-08-09 10:15:00|5.37|3.57|5.4|3.6|5.4|3.6|5.36|3.56|0
1723198800000|2024-08-09 10:20:00|5.39|3.59|5.37|3.57|5.4|3.6|5.37|3.57|0
1723199100000|2024-08-09 10:25:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1723199400000|2024-08-09 10:30:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1723199700000|2024-08-09 10:35:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1723200000000|2024-08-09 10:40:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1723200300000|2024-08-09 10:45:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1723200600000|2024-08-09 10:50:00|5.38|3.58|5.39|3.59|5.39|3.59|5.23|3.43|0
1723200900000|2024-08-09 10:55:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1723201200000|2024-08-09 11:00:00|5.38|3.58|5.37|3.57|5.39|3.59|5.36|3.56|0
1723201500000|2024-08-09 11:05:00|5.36|3.56|5.37|3.57|5.38|3.58|5.36|3.56|0
1723201800000|2024-08-09 11:10:00|5.38|3.58|5.41|3.61|5.46|3.66|5.35|3.55|0
1723202100000|2024-08-09 11:15:00|5.4|3.6|5.41|3.61|5.41|3.61|5.38|3.58|0
1723202400000|2024-08-09 11:20:00|5.4|3.6|5.43|3.63|5.43|3.63|5.4|3.6|0
1723202700000|2024-08-09 11:25:00|5.45|3.65|5.77|3.37|5.77|3.68|5.44|3.36|0
1723203000000|2024-08-09 11:30:00|5.76|3.36|5.74|3.34|5.9|3.5|5.73|3.33|0
1723203300000|2024-08-09 11:35:00|5.73|3.33|5.76|3.36|5.77|3.37|5.73|3.33|0
1723203600000|2024-08-09 11:40:00|5.75|3.35|5.77|3.37|5.77|3.37|5.75|3.35|0
1723203900000|2024-08-09 11:45:00|5.76|3.36|5.75|3.35|5.76|3.36|5.74|3.34|0
1723204200000|2024-08-09 11:50:00|5.76|3.36|5.73|3.33|5.76|3.36|5.72|3.32|0
1723204500000|2024-08-09 11:55:00|5.72|3.32|5.73|3.33|5.73|3.33|5.72|3.32|0
1723204800000|2024-08-09 12:00:00|5.74|3.34|5.77|3.37|5.77|3.37|5.73|3.33|0
1723205100000|2024-08-09 12:05:00|5.78|3.38|5.8|3.4|5.83|3.43|5.74|3.34|0
1723205400000|2024-08-09 12:10:00|5.79|3.39|5.8|3.4|5.81|3.41|5.79|3.39|0
1723205700000|2024-08-09 12:15:00|5.79|3.39|5.8|3.4|5.81|3.41|5.78|3.38|0
1723206000000|2024-08-09 12:20:00|5.81|3.41|5.82|3.42|5.83|3.43|5.8|3.4|0
1723206300000|2024-08-09 12:25:00|5.81|3.41|5.82|3.42|5.82|3.42|5.8|3.4|0
1723206600000|2024-08-09 12:30:00|5.83|3.43|5.87|3.47|5.87|3.47|5.82|3.42|0
1723206900000|2024-08-09 12:35:00|5.88|3.48|5.92|3.52|5.95|3.55|5.69|3.29|0
1723207200000|2024-08-09 12:40:00|5.93|3.53|5.88|3.48|6.02|3.62|5.87|3.47|0
1723207500000|2024-08-09 12:45:00|5.89|3.49|5.87|3.47|5.89|3.49|5.86|3.46|0
1723207800000|2024-08-09 12:50:00|5.88|3.48|5.89|3.49|5.91|3.51|5.87|3.47|0
1723208100000|2024-08-09 12:55:00|5.88|3.48|5.85|3.45|5.89|3.49|5.84|3.44|0
1723208400000|2024-08-09 13:00:00|5.86|3.46|5.84|3.44|5.88|3.48|5.84|3.44|0
1723208700000|2024-08-09 13:05:00|5.85|3.45|5.79|3.39|5.85|3.45|5.79|3.39|0
1723209000000|2024-08-09 13:10:00|5.8|3.4|5.78|3.38|5.8|3.4|5.78|3.38|0
1723209300000|2024-08-09 13:15:00|5.77|3.37|5.79|3.39|5.79|3.39|5.76|3.36|0
1723209600000|2024-08-09 13:20:00|5.78|3.38|5.81|3.41|5.81|3.41|5.78|3.38|0
1723209900000|2024-08-09 13:25:00|5.8|3.4|5.77|3.37|5.81|3.41|5.77|3.37|0
1723210200000|2024-08-09 13:30:00|5.78|3.38|5.76|3.36|5.79|3.39|5.74|3.34|0
1723210500000|2024-08-09 13:35:00|5.77|3.37|5.71|3.31|5.79|3.39|5.69|3.29|0
1723210800000|2024-08-09 13:40:00|5.72|3.32|5.81|3.41|5.81|3.41|5.72|3.32|0
1723211100000|2024-08-09 13:45:00|5.8|3.4|5.9|3.5|5.9|3.5|5.78|3.38|0
1723211400000|2024-08-09 13:50:00|5.89|3.49|5.79|3.39|5.9|3.5|5.79|3.39|0
1723211700000|2024-08-09 13:55:00|5.78|3.38|5.82|3.42|5.84|3.44|5.77|3.37|0
1723212000000|2024-08-09 14:00:00|5.81|3.41|5.78|3.38|5.9|3.5|5.75|3.35|0
1723212300000|2024-08-09 14:05:00|5.79|3.39|5.76|3.36|5.79|3.39|5.74|3.34|0
1723212600000|2024-08-09 14:10:00|5.75|3.35|5.65|3.25|5.8|3.4|5.63|3.23|0
1723212900000|2024-08-09 14:15:00|5.66|3.26|5.7|3.3|5.71|3.31|5.64|3.24|0
1723213200000|2024-08-09 14:20:00|5.69|3.29|5.65|3.25|5.7|3.3|5.62|3.22|0
1723213500000|2024-08-09 14:25:00|5.64|3.24|5.62|3.22|5.65|3.25|5.6|3.2|0
1723213800000|2024-08-09 14:30:00|5.61|3.21|5.67|3.27|5.68|3.28|5.61|3.21|0
1723214100000|2024-08-09 14:35:00|5.68|3.28|5.65|3.25|5.69|3.29|5.64|3.24|0
1723214400000|2024-08-09 14:40:00|5.64|3.24|5.65|3.25|5.66|3.26|5.61|3.21|0
1723214700000|2024-08-09 14:45:00|5.64|3.24|5.57|3.17|5.64|3.24|5.56|3.16|0
1723215000000|2024-08-09 14:50:00|5.56|3.16|5.54|3.14|5.58|3.18|5.52|3.12|0
1723215300000|2024-08-09 14:55:00|5.55|3.15|5.53|3.13|5.65|3.25|5.5|3.1|0
1723215600000|2024-08-09 15:00:00|5.52|3.12|5.49|3.09|5.53|3.13|5.49|3.09|0
1723215900000|2024-08-09 15:05:00|5.5|3.1|5.51|3.11|5.51|3.11|5.47|3.07|0
1723216200000|2024-08-09 15:10:00|5.5|3.1|5.52|3.12|5.53|3.13|5.5|3.1|0
1723216500000|2024-08-09 15:15:00|5.51|3.11|5.51|3.11|5.52|3.12|5.5|3.1|0
1723216800000|2024-08-09 15:20:00|5.52|3.12|5.52|3.12|5.54|3.14|5.51|3.11|0
1723217100000|2024-08-09 15:25:00|5.53|3.13|5.57|3.17|5.57|3.17|5.5|3.1|0
1723217400000|2024-08-09 15:30:00|5.56|3.16|5.53|3.13|5.58|3.18|5.53|3.13|0
1723217700000|2024-08-09 15:35:00|5.54|3.14|5.56|3.16|5.57|3.17|5.54|3.14|0
1723218000000|2024-08-09 15:40:00|5.55|3.15|5.55|3.15|5.58|3.18|5.54|3.14|0
1723218300000|2024-08-09 15:45:00|5.54|3.14|5.53|3.13|5.56|3.16|5.52|3.12|0
1723218600000|2024-08-09 15:50:00|5.52|3.12|5.52|3.12|5.55|3.15|5.51|3.11|0
1723218900000|2024-08-09 15:55:00|5.53|3.13|5.6|3.2|5.61|3.21|5.52|3.12|0
1723219200000|2024-08-09 16:00:00|5.59|3.19|5.61|3.21|5.61|3.21|5.58|3.18|0
1723219500000|2024-08-09 16:05:00|5.6|3.2|5.61|3.21|5.62|3.22|5.58|3.18|0
1723219800000|2024-08-09 16:10:00|5.6|3.2|5.61|3.21|5.62|3.22|5.6|3.2|0
1723220100000|2024-08-09 16:15:00|5.6|3.2|5.61|3.21|5.62|3.22|5.6|3.2|0
1723220400000|2024-08-09 16:20:00|5.6|3.2|5.63|3.23|5.63|3.23|5.59|3.19|0
1723220700000|2024-08-09 16:25:00|5.62|3.22|5.6|3.2|5.62|3.22|5.59|3.19|0
1723221000000|2024-08-09 16:30:00|5.59|3.19|5.58|3.18|5.6|3.2|5.56|3.16|0
1723221300000|2024-08-09 16:35:00|5.57|3.17|5.55|3.15|5.58|3.18|5.55|3.15|0
1723221600000|2024-08-09 16:40:00|5.56|3.16|5.55|3.15|5.57|3.17|5.55|3.15|0
1723221900000|2024-08-09 16:45:00|5.56|3.16|5.54|3.14|5.58|3.18|5.54|3.14|0
1723222200000|2024-08-09 16:50:00|5.55|3.15|5.56|3.16|5.56|3.16|5.53|3.13|0
1723222500000|2024-08-09 16:55:00|5.55|3.15|5.53|3.13|5.56|3.16|5.53|3.13|0
1723222800000|2024-08-09 17:00:00|5.52|3.12|5.51|3.11|5.53|3.13|5.51|3.11|0
1723223100000|2024-08-09 17:05:00|5.52|3.12|5.5|3.1|5.53|3.13|5.5|3.1|0
1723223400000|2024-08-09 17:10:00|5.49|3.09|5.45|3.05|5.5|3.1|5.45|3.05|0
1723223700000|2024-08-09 17:15:00|5.44|3.04|5.42|3.02|5.45|3.05|5.42|3.02|0
1723224000000|2024-08-09 17:20:00|5.41|3.01|5.43|3.03|5.43|3.03|5.41|3.01|0
1723224300000|2024-08-09 17:25:00|5.42|3.02|5.37|2.97|5.42|3.02|5.37|2.97|0
1723224600000|2024-08-09 17:30:00|5.36|2.96|5.36|2.96|5.39|2.99|5.35|2.95|0
1723224900000|2024-08-09 17:35:00|5.37|2.97|5.37|2.97|5.38|2.98|5.36|2.96|0
1723225200000|2024-08-09 17:40:00|5.38|2.98|5.4|3|5.42|3.02|5.37|2.97|0
1723225500000|2024-08-09 17:45:00|5.41|3.01|5.41|3.01|5.42|3.02|5.39|2.99|0
1723225800000|2024-08-09 17:50:00|5.4|3|5.45|3.05|5.46|3.06|5.25|2.85|0
1723226100000|2024-08-09 17:55:00|5.44|3.04|5.45|3.05|5.46|3.06|5.44|3.04|0
1723226400000|2024-08-09 18:00:00|5.44|3.04|5.45|3.05|5.47|3.07|5.43|3.03|0
1723226700000|2024-08-09 18:05:00|5.46|3.06|5.43|3.03|5.46|3.06|5.43|3.03|0
1723227000000|2024-08-09 18:10:00|5.44|3.04|5.47|3.07|5.49|3.09|5.44|3.04|0
1723227300000|2024-08-09 18:15:00|5.48|3.08|5.47|3.07|5.49|3.09|5.47|3.07|0
1723227600000|2024-08-09 18:20:00|5.46|3.06|5.49|3.09|5.49|3.09|5.46|3.06|0
1723227900000|2024-08-09 18:25:00|5.48|3.08|5.48|3.08|5.5|3.1|5.47|3.07|0
1723228200000|2024-08-09 18:30:00|5.47|3.07|5.5|3.1|5.5|3.1|5.47|3.07|0
1723228500000|2024-08-09 18:35:00|5.49|3.09|5.47|3.07|5.51|3.11|5.46|3.06|0
1723228800000|2024-08-09 18:40:00|5.46|3.06|5.46|3.06|5.47|3.07|5.45|3.05|0
1723229100000|2024-08-09 18:45:00|5.45|3.05|5.45|3.05|5.46|3.06|5.43|3.03|0
1723229400000|2024-08-09 18:50:00|5.46|3.06|5.48|3.08|5.49|3.09|5.46|3.06|0
1723229700000|2024-08-09 18:55:00|5.47|3.07|5.45|3.05|5.5|3.1|5.45|3.05|0
1723230000000|2024-08-09 19:00:00|5.46|3.06|5.47|3.07|5.48|3.08|5.44|3.04|0
1723230300000|2024-08-09 19:05:00|5.46|3.06|5.45|3.05|5.48|3.08|5.44|3.04|0
1723230600000|2024-08-09 19:10:00|5.44|3.04|5.26|2.86|5.45|3.05|5.24|2.84|0
1723230900000|2024-08-09 19:15:00|5.25|2.85|5.23|2.83|5.26|2.86|5.23|2.83|0
1723231200000|2024-08-09 19:20:00|5.24|2.84|5.27|2.87|5.28|2.88|5.23|2.83|0
1723231500000|2024-08-09 19:25:00|5.26|2.86|5.25|2.85|5.26|2.86|5.24|2.84|0
1723231800000|2024-08-09 19:30:00|5.24|2.84|5.24|2.84|5.25|2.85|5.22|2.82|0
1723232100000|2024-08-09 19:35:00|5.23|2.83|5.25|2.85|5.25|2.85|5.21|2.81|0
1723232400000|2024-08-09 19:40:00|5.24|2.84|5.25|2.85|5.26|2.86|5.23|2.83|0
1723232700000|2024-08-09 19:45:00|5.24|2.84|5.18|2.79|5.25|2.85|5.17|2.79|0
1723233000000|2024-08-09 19:50:00|5.17|2.78|5.22|2.82|5.23|2.83|5.16|2.78|0
1723233300000|2024-08-09 19:55:00|5.23|2.83|5.05|2.72|5.23|2.83|5.02|2.7|0
1723233600000|2024-08-09 20:00:00|5.07|2.73|5.05|2.72|5.07|2.73|5.04|2.71|0
1723233900000|2024-08-09 20:05:00|5.04|2.73|5.05|2.72|5.07|2.73|5.04|2.72|0
1723234200000|2024-08-09 20:10:00|5.06|2.73|5.06|2.72|5.06|2.73|5.05|2.72|0
1722879000000|2024-08-05 17:30:00|8.87|5.32|8.82|5.29|8.89|5.34|8.8|5.28|0
1722879300000|2024-08-05 17:35:00|8.83|5.3|8.83|5.3|8.87|5.32|8.79|5.27|0
1722879600000|2024-08-05 17:40:00|8.84|5.29|8.84|5.3|8.87|5.32|8.74|5.25|0
1722879900000|2024-08-05 17:45:00|8.82|5.29|8.88|5.33|8.89|5.34|8.81|5.29|0
1722880200000|2024-08-05 17:50:00|8.89|5.34|8.9|5.34|8.9|5.34|8.82|5.29|0
1722880500000|2024-08-05 17:55:00|8.89|5.33|8.94|5.37|8.97|5.38|8.85|5.31|0
1722880800000|2024-08-05 18:00:00|8.93|5.36|9.06|5.43|9.08|5.45|8.93|5.36|0
1722881100000|2024-08-05 18:05:00|9.05|5.44|8.99|5.39|9.07|5.44|8.97|5.38|0
1722881400000|2024-08-05 18:10:00|9|5.4|9.06|5.44|9.08|5.45|8.96|5.38|0
1722881700000|2024-08-05 18:15:00|9.07|5.45|9|5.4|9.09|5.45|8.96|5.38|0
1722882000000|2024-08-05 18:20:00|8.99|5.39|9.32|5.59|9.33|5.6|8.95|5.37|0
1722882300000|2024-08-05 18:25:00|9.31|5.6|9.23|5.54|9.33|5.6|9.22|5.53|0
1722882600000|2024-08-05 18:30:00|9.24|5.55|9.66|5.2|10.03|5.56|9.2|4.82|0
1722882900000|2024-08-05 18:35:00|9.67|5.21|9.74|5.24|9.75|5.25|9.61|5.17|0
1722883200000|2024-08-05 18:40:00|9.79|5.25|9.89|5.33|9.91|5.34|9.77|5.24|0
1722883500000|2024-08-05 18:45:00|9.9|5.32|10.4|5.72|10.4|5.72|9.53|5.13|0
1722883800000|2024-08-05 18:50:00|10.39|5.71|10.35|5.67|10.39|5.71|10.25|5.57|0
1722884100000|2024-08-05 18:55:00|10.34|5.66|10.4|5.72|10.41|5.73|10.34|5.66|0
1722884400000|2024-08-05 19:00:00|10.39|5.71|10.26|5.58|10.39|5.71|10.26|5.58|0
1722884700000|2024-08-05 19:05:00|10.27|5.59|10.38|5.7|10.39|5.71|10.27|5.59|0
1722885000000|2024-08-05 19:10:00|10.39|5.71|10.43|5.75|10.43|5.75|10.34|5.66|0
1722885300000|2024-08-05 19:15:00|10.44|5.76|10.41|5.73|10.44|5.76|10.38|5.7|0
1722885600000|2024-08-05 19:20:00|10.4|5.72|10.35|5.67|10.41|5.73|10.32|5.64|0
1722885900000|2024-08-05 19:25:00|10.34|5.66|11.3|6.62|11.34|6.66|10.34|5.66|0
1722886200000|2024-08-05 19:30:00|11.29|6.61|11.31|6.63|11.39|6.71|11.25|6.57|0
1722886500000|2024-08-05 19:35:00|11.32|6.64|11.06|6.9|11.34|6.92|11.03|6.57|0
1722886800000|2024-08-05 19:40:00|11.07|6.91|11.02|7.12|11.13|7.14|10.99|6.87|0
1722887100000|2024-08-05 19:45:00|11.03|7.13|11.04|7.14|11.07|7.17|10.99|7.09|0
1722887400000|2024-08-05 19:50:00|11.03|7.13|10.98|7.08|11.07|7.17|10.89|6.99|0
1722887700000|2024-08-05 19:55:00|10.93|7.03|10.78|6.88|10.96|7.06|10.78|6.88|0
1722888000000|2024-08-05 20:00:00|10.8|6.9|10.62|6.72|10.8|6.9|10.59|6.69|0
1722888300000|2024-08-05 20:05:00|10.63|6.73|10.58|6.68|11.09|7.19|10.51|6.61|0
1722888600000|2024-08-05 20:10:00|10.59|6.69|10.74|6.84|10.74|6.84|10.59|6.69|0
1722888900000|2024-08-05 20:15:00|11.43|6.15|11.4|6.14|11.45|6.16|11.37|6.12|0
1722889200000|2024-08-05 20:20:00|11.21|6.03|12.32|6.63|12.39|6.67|11.2|6.03|0
1722889500000|2024-08-05 20:25:00|12.31|6.64|12.29|6.62|12.34|6.65|12.28|6.61|0
1722889800000|2024-08-05 20:30:00|12.28|6.61|12.28|6.61|12.31|6.63|12.26|6.6|0
1722890100000|2024-08-05 20:35:00|12.29|6.62|12.32|6.64|12.33|6.64|12.28|6.61|0
1722890400000|2024-08-05 20:40:00|12.33|6.63|12.31|6.63|12.33|6.63|12.3|6.62|0
1722890700000|2024-08-05 20:45:00|12.3|6.62|12.26|6.6|12.31|6.63|12.26|6.6|0
1722891000000|2024-08-05 20:50:00|12.27|6.61|12.24|6.59|12.27|6.61|12.23|6.59|0
1722891300000|2024-08-05 20:55:00|12.23|6.58|12.15|6.54|12.23|6.58|12.14|6.54|0
1722891600000|2024-08-05 21:00:00|12.14|6.55|12.17|6.55|12.17|6.55|12.14|6.54|0
1722891900000|2024-08-05 21:05:00|12.16|6.56|12.18|6.56|12.18|6.56|12.16|6.55|0
1722892200000|2024-08-05 21:10:00|12.17|6.55|12.17|6.55|12.18|6.56|12.17|6.55|0
1722892500000|2024-08-05 21:15:00|12.18|6.56|12.17|6.55|12.18|6.56|12.17|6.55|0
1722892800000|2024-08-05 21:20:00|12.18|6.56|12.17|6.55|12.18|6.56|12.17|6.55|0
1722893400000|2024-08-05 21:30:00|12.16||12.16||12.16||12.16||0
1722893700000|2024-08-05 21:35:00|12.15|6.54|12.15|6.54|12.16|6.55|12.14|6.54|0
1722894000000|2024-08-05 21:40:00|12.14|6.53|12.14|6.54|12.14|6.54|12.14|6.53|0
1722894300000|2024-08-05 21:45:00|12.13|6.53|12.13|6.53|12.14|6.54|12.13|6.53|0
1722894600000|2024-08-05 21:50:00|12.12|6.52|12.12|6.52|12.13|6.52|12.12|6.52|0
1722894900000|2024-08-05 21:55:00|12.11||12.11||12.12||12.11||0
1722895200000|2024-08-05 22:00:00|12.07|6.5|12|6.46|12.08|6.5|11.95|6.43|0
1722895500000|2024-08-05 22:05:00|11.99|6.45|11.89|6.4|11.99|6.46|11.86|6.39|0
1722895800000|2024-08-05 22:10:00|11.88|6.39|11.89|6.4|11.9|6.41|11.83|6.37|0
1722896100000|2024-08-05 22:15:00|11.9|6.41|11.83|6.37|11.9|6.41|11.82|6.37|0
1722896400000|2024-08-05 22:20:00|11.82|6.36|11.81|6.36|11.84|6.38|11.79|6.35|0
1722896700000|2024-08-05 22:25:00|11.8|6.35|11.83|6.37|11.84|6.37|11.78|6.34|0
1722897000000|2024-08-05 22:30:00|11.81|6.36|11.86|6.39|11.9|6.41|11.8|6.36|0
1722897300000|2024-08-05 22:35:00|11.85|6.38|11.84|6.38|11.86|6.39|11.82|6.37|0
1722897600000|2024-08-05 22:40:00|11.85|6.39|11.87|6.39|11.87|6.39|11.84|6.38|0
1722897900000|2024-08-05 22:45:00|11.88|6.4|11.9|6.41|11.92|6.42|11.87|6.39|0
1722898200000|2024-08-05 22:50:00|11.91|6.42|12.01|6.46|12.01|6.47|11.91|6.42|0
1722898500000|2024-08-05 22:55:00|12.02|6.47|11.93|6.42|12.04|6.48|11.93|6.42|0
1722898800000|2024-08-05 23:00:00|11.92|6.43|11.89|6.4|11.93|6.43|11.88|6.4|0
1722899100000|2024-08-05 23:05:00|11.9|6.41|11.87|6.39|11.91|6.41|11.85|6.38|0
1722899400000|2024-08-05 23:10:00|11.86|6.4|11.88|6.4|11.9|6.41|11.86|6.39|0
1722899700000|2024-08-05 23:15:00|11.89|6.41|11.95|6.43|11.95|6.44|11.89|6.4|0
1722900000000|2024-08-05 23:20:00|11.96|6.44|11.96|6.44|11.99|6.45|11.93|6.42|0
1722900300000|2024-08-05 23:25:00|11.97|6.43|11.94|6.43|11.98|6.45|11.94|6.43|0
1722900600000|2024-08-05 23:30:00|11.93|6.42|11.9|6.41|11.93|6.42|11.84|6.38|0
1722900900000|2024-08-05 23:35:00|11.89|6.4|11.85|6.38|11.89|6.4|11.84|6.37|0
1722901200000|2024-08-05 23:40:00|11.84|6.39|11.85|6.38|11.86|6.39|11.84|6.38|0
1722901500000|2024-08-05 23:45:00|11.84|6.37|11.77|6.34|11.85|6.38|11.77|6.34|0
1722901800000|2024-08-05 23:50:00|11.78|6.35|11.81|6.36|11.82|6.36|11.76|6.33|0
1722902100000|2024-08-05 23:55:00|11.82|6.37|11.75|6.33|11.84|6.37|11.75|6.33|0
1722902400000|2024-08-06 00:00:00|11.76|6.34|11.85|6.38|11.88|6.4|11.75|6.34|0
1722902700000|2024-08-06 00:05:00|11.84|6.37|11.84|6.38|11.9|6.41|11.77|6.34|0
1722903000000|2024-08-06 00:10:00|11.85|6.37|11.87|6.39|11.87|6.39|11.79|6.35|0
1722903300000|2024-08-06 00:15:00|11.08|7.18|11.1|7.2|11.15|7.25|11.07|7.17|0
1722903600000|2024-08-06 00:20:00|11.11|7.21|10.79|6.89|11.13|7.23|10.79|6.89|0
1722903900000|2024-08-06 00:25:00|10.83|6.93|10.85|6.95|10.86|6.96|10.82|6.92|0
1722904200000|2024-08-06 00:30:00|10.84|6.94|10.8|6.9|10.86|6.96|10.79|6.89|0
1722904500000|2024-08-06 00:35:00|10.81|6.91|10.77|6.87|10.82|6.92|10.77|6.87|0
1722904800000|2024-08-06 00:40:00|10.78|6.88|10.76|6.86|10.79|6.89|10.76|6.86|0
1722905100000|2024-08-06 00:45:00|10.75|6.85|10.52|6.62|10.76|6.86|10.52|6.62|0
1722905400000|2024-08-06 00:50:00|10.51|6.61|10.35|6.45|10.51|6.61|10.33|6.43|0
1722905700000|2024-08-06 00:55:00|10.36|6.46|10.31|6.41|10.36|6.46|10.31|6.41|0
1722906000000|2024-08-06 01:00:00|10.32|6.42|10.3|6.4|10.33|6.43|10.29|6.39|0
1722906300000|2024-08-06 01:05:00|10.31|6.41|10.16|6.26|10.31|6.41|10.16|6.26|0
1722906600000|2024-08-06 01:10:00|10.15|6.25|10.08|6.18|10.17|6.27|10.03|6.13|0
1722906900000|2024-08-06 01:15:00|10.07|6.17|8.96|5.06|10.59|6.69|8.95|5.05|0
1722907200000|2024-08-06 01:20:00|8.97|5.07|9.02|5.12|9.03|5.13|8.95|5.05|0
1722907500000|2024-08-06 01:25:00|9.01|5.11|9|5.1|9.02|5.12|8.98|5.08|0
1722907800000|2024-08-06 01:30:00|9.01|5.11|9.02|5.12|9.05|5.15|9|5.1|0
1722908100000|2024-08-06 01:35:00|9.03|5.13|9.05|5.15|9.06|5.16|9.02|5.12|0
1722908400000|2024-08-06 01:40:00|9.06|5.16|9.08|5.18|9.11|5.21|9.04|5.14|0
1722908700000|2024-08-06 01:45:00|9.07|5.17|9.02|5.12|9.1|5.2|9.01|5.11|0
1722909000000|2024-08-06 01:50:00|9.01|5.11|8.99|5.09|9.03|5.13|8.97|5.07|0
1722909300000|2024-08-06 01:55:00|9|5.1|8.98|5.08|9|5.1|8.97|5.07|0
1722909600000|2024-08-06 02:00:00|8.97|5.07|9|5.1|9.02|5.12|8.96|5.06|0
1722909900000|2024-08-06 02:05:00|8.99|5.09|9.05|5.15|9.06|5.16|8.99|5.09|0
1722910200000|2024-08-06 02:10:00|9.06|5.16|9.05|5.15|9.08|5.18|9.04|5.14|0
1722910500000|2024-08-06 02:15:00|9.06|5.16|9.03|5.13|9.06|5.16|9.02|5.12|0
1722910800000|2024-08-06 02:20:00|9.04|5.14|9|5.1|9.04|5.14|9|5.1|0
1722911100000|2024-08-06 02:25:00|9.01|5.11|9.02|5.12|9.02|5.12|9|5.1|0
1722911400000|2024-08-06 02:30:00|9.04|5.14|9.04|5.14|9.05|5.15|9.03|5.13|0
1722911700000|2024-08-06 02:35:00|9.03|5.13|9.02|5.12|9.05|5.15|9.01|5.11|0
1722912000000|2024-08-06 02:40:00|9.01|5.11|9.01|5.11|9.03|5.13|9.01|5.11|0
1722912300000|2024-08-06 02:45:00|9.02|5.12|9.01|5.11|9.02|5.12|9.01|5.11|0
1722912600000|2024-08-06 02:50:00|9.02|5.12|9.01|5.11|9.04|5.14|9.01|5.11|0
1722912900000|2024-08-06 02:55:00|9|5.1|9.02|5.12|9.02|5.12|9|5.1|0
1722913200000|2024-08-06 03:00:00|9.01|5.11|8.98|5.08|9.02|5.12|8.97|5.07|0
1722913500000|2024-08-06 03:05:00|8.99|5.09|8.97|5.07|8.99|5.09|8.97|5.07|0
1722913800000|2024-08-06 03:10:00|8.98|5.08|9.01|5.11|9.02|5.12|8.97|5.07|0
1722914100000|2024-08-06 03:15:00|9|5.1|8.71|5.33|9|6.04|8.01|5.09|0
1722914400000|2024-08-06 03:20:00|8.72|5.34|8.7|5.32|8.72|5.34|8.7|5.32|0
1722914700000|2024-08-06 03:25:00|8.66|5.28|8.64|5.26|8.68|5.3|8.64|5.26|0
1722915000000|2024-08-06 03:30:00|8.66|5.28|8.66|5.28|8.66|5.28|8.64|5.26|0
1722915300000|2024-08-06 03:35:00|8.65|5.27|8.65|5.27|8.66|5.28|8.64|5.26|0
1722915600000|2024-08-06 03:40:00|8.66|5.28|8.65|5.27|8.67|5.29|8.65|5.27|0
1722915900000|2024-08-06 03:45:00|8.64|5.26|8.65|5.27|8.67|5.29|8.63|5.25|0
1722916200000|2024-08-06 03:50:00|8.64|5.26|8.66|5.28|8.67|5.29|8.61|5.23|0
1722916500000|2024-08-06 03:55:00|8.67|5.29|8.66|5.28|8.67|5.29|8.65|5.27|0
1722916800000|2024-08-06 04:00:00|8.65|5.27|8.65|5.27|8.66|5.28|8.65|5.27|0
1722917100000|2024-08-06 04:05:00|8.66|5.28|8.65|5.27|8.67|5.29|8.65|5.27|0
1722917400000|2024-08-06 04:10:00|8.64|5.26|8.65|5.27|8.65|5.27|8.64|5.26|0
1722917700000|2024-08-06 04:15:00|8.64|5.26|8.66|5.28|8.66|5.28|8.64|5.26|0
1722918000000|2024-08-06 04:20:00|8.65|5.27|8.64|5.26|8.66|5.28|8.63|5.25|0
1722918300000|2024-08-06 04:25:00|8.63|5.25|8.65|5.27|8.66|5.28|8.62|5.24|0
1722918600000|2024-08-06 04:30:00|8.66|5.28|8.72|5.34|8.72|5.34|8.64|5.26|0
1722918900000|2024-08-06 04:35:00|8.71|5.33|8.7|5.32|8.71|5.33|8.68|5.3|0
1722919200000|2024-08-06 04:40:00|8.71|5.33|8.72|5.34|8.73|5.35|8.7|5.32|0
1722919500000|2024-08-06 04:45:00|8.71|5.33|8.72|5.34|8.74|5.36|8.71|5.33|0
1722919800000|2024-08-06 04:50:00|8.71|5.33|8.7|5.32|8.72|5.34|8.7|5.32|0
1722920100000|2024-08-06 04:55:00|8.71|5.33|8.71|5.33|8.74|5.36|8.7|5.32|0
1722920400000|2024-08-06 05:00:00|8.7|5.32|8.74|5.36|8.74|5.36|8.7|5.32|0
1722920700000|2024-08-06 05:05:00|8.77|5.39|8.81|5.43|8.88|5.5|8.77|5.39|0
1722921000000|2024-08-06 05:10:00|8.8|5.42|8.81|5.43|8.86|5.48|8.8|5.42|0
1722921300000|2024-08-06 05:15:00|8.8|5.42|8.77|5.39|8.8|5.42|8.76|5.38|0
1722921600000|2024-08-06 05:20:00|8.76|5.38|8.77|5.39|8.78|5.4|8.75|5.37|0
1722921900000|2024-08-06 05:25:00|8.76|5.38|8.7|5.32|8.76|5.38|8.7|5.32|0
1722922200000|2024-08-06 05:30:00|8.69|5.31|8.64|5.26|8.72|5.34|8.63|5.25|0
1722922500000|2024-08-06 05:35:00|8.63|5.25|8.64|5.26|8.66|5.28|8.62|5.24|0
1722922800000|2024-08-06 05:40:00|8.65|5.27|8.66|5.28|8.67|5.29|8.64|5.26|0
1722923100000|2024-08-06 05:45:00|8.65|5.27|8.7|5.32|8.71|5.33|8.65|5.27|0
1722923400000|2024-08-06 05:50:00|8.71|5.33|8.7|5.32|8.72|5.34|8.69|5.31|0
1722923700000|2024-08-06 05:55:00|8.71|5.33|8.67|5.29|8.72|5.34|8.67|5.29|0
1722924000000|2024-08-06 06:00:00|8.69|5.31|8.71|5.33|8.75|5.37|8.65|5.27|0
1722924300000|2024-08-06 06:05:00|8.72|5.34|8.75|5.37|8.77|5.39|8.7|5.32|0
1722924600000|2024-08-06 06:10:00|8.76|5.38|8.72|5.34|8.77|5.39|8.72|5.34|0
1722924900000|2024-08-06 06:15:00|8.73|5.35|8.77|5.39|8.77|5.39|8.73|5.35|0
1722925200000|2024-08-06 06:20:00|8.76|5.38|8.7|5.32|8.76|5.38|8.7|5.32|0
1722925500000|2024-08-06 06:25:00|8.69|5.31|8.68|5.3|8.71|5.33|8.67|5.29|0
1722925800000|2024-08-06 06:30:00|8.69|5.31|8.69|5.31|8.71|5.33|8.68|5.3|0
1722926100000|2024-08-06 06:35:00|8.68|5.3|8.71|5.33|8.71|5.33|8.67|5.29|0
1722926400000|2024-08-06 06:40:00|8.72|5.34|8.76|5.38|8.77|5.39|8.71|5.33|0
1722926700000|2024-08-06 06:45:00|8.77|5.39|8.8|5.42|8.83|5.45|8.77|5.39|0
1722927000000|2024-08-06 06:50:00|8.81|5.43|8.85|5.47|8.85|5.47|8.8|5.42|0
1722927300000|2024-08-06 06:55:00|8.86|5.48|8.83|5.45|8.88|5.5|8.83|5.45|0
1722927600000|2024-08-06 07:00:00|8.84|5.46|8.86|5.48|8.93|5.55|8.83|5.45|0
1722927900000|2024-08-06 07:05:00|8.87|5.49|8.84|5.46|8.88|5.5|8.84|5.46|0
1722928200000|2024-08-06 07:10:00|8.85|5.47|8.91|5.53|8.93|5.55|8.84|5.46|0
1722928500000|2024-08-06 07:15:00|9.02|5.38|8.97|5.33|9.03|5.39|8.96|5.32|0
1722928800000|2024-08-06 07:20:00|8.94|5.3|8.9|5.26|8.95|5.31|8.87|5.23|0
1722929100000|2024-08-06 07:25:00|8.91|5.27|8.95|5.31|9|5.36|8.9|5.26|0
1722929400000|2024-08-06 07:30:00|8.94|5.3|8.93|5.29|8.97|5.33|8.91|5.27|0
1722929700000|2024-08-06 07:35:00|8.92|5.28|8.36|4.72|9.59|5.95|8.36|4.72|0
1722930000000|2024-08-06 07:40:00|8.35|4.71|8.36|4.72|8.42|4.78|8.35|4.71|0
1722930300000|2024-08-06 07:45:00|8.38|4.74|8.39|4.75|8.4|4.76|8.33|4.69|0
1722930600000|2024-08-06 07:50:00|8.4|4.76|8.42|4.78|8.43|4.79|8.37|4.73|0
1722930900000|2024-08-06 07:55:00|8.43|4.79|8.38|4.74|8.43|4.79|8.37|4.73|0
1722931200000|2024-08-06 08:00:00|8.39|4.75|8.41|4.77|8.42|4.78|8.35|4.71|0
1722931500000|2024-08-06 08:05:00|8.42|4.78|8.46|4.82|8.47|4.83|8.4|4.76|0
1722931800000|2024-08-06 08:10:00|8.47|4.83|8.52|4.88|8.55|4.91|8.43|4.79|0
1722932100000|2024-08-06 08:15:00|8.51|4.87|8.55|4.91|8.55|4.91|8.49|4.85|0
1722932400000|2024-08-06 08:20:00|8.54|4.9|8.47|4.83|8.55|4.91|8.46|4.82|0
1722932700000|2024-08-06 08:25:00|8.48|4.84|8.44|4.8|8.48|4.84|8.41|4.77|0
1722933000000|2024-08-06 08:30:00|8.43|4.79|8.44|4.8|8.44|4.8|8.4|4.76|0
1722933300000|2024-08-06 08:35:00|8.43|4.79|8.48|4.84|8.49|4.85|8.43|4.79|0
1722933600000|2024-08-06 08:40:00|8.47|4.83|8.45|4.81|8.49|4.85|8.45|4.81|0
1722933900000|2024-08-06 08:45:00|8.44|4.8|8.33|4.69|8.49|4.85|8.32|4.68|0
1722934200000|2024-08-06 08:50:00|8.32|4.68|8.27|4.63|8.33|4.69|8.25|4.61|0
1722934500000|2024-08-06 08:55:00|8.26|4.62|8.34|4.7|8.34|4.7|8.26|4.62|0
1722934800000|2024-08-06 09:00:00|8.35|4.71|8.49|4.85|8.51|4.87|8.35|4.71|0
1722935100000|2024-08-06 09:05:00|8.48|4.84|8.58|4.94|8.78|5.14|8.47|4.83|0
1722935400000|2024-08-06 09:10:00|8.57|4.93|8.6|4.96|8.63|4.99|8.56|4.92|0
1722935700000|2024-08-06 09:15:00|8.61|4.97|8.76|5.12|8.82|5.18|8.61|4.97|0
1722936000000|2024-08-06 09:20:00|8.77|5.13|8.64|5|8.77|5.13|8.63|4.99|0
1722936300000|2024-08-06 09:25:00|8.63|4.99|8.54|4.9|8.63|4.99|8.54|4.9|0
1722936600000|2024-08-06 09:30:00|8.55|4.91|8.66|5.02|8.67|5.03|8.55|4.91|0
1722936900000|2024-08-06 09:35:00|8.64|5|8.73|5.09|8.73|5.09|8.53|4.89|0
1722937200000|2024-08-06 09:40:00|8.74|5.1|8.65|5.01|8.74|5.1|8.63|4.99|0
1722937500000|2024-08-06 09:45:00|8.66|5.02|8.65|5.01|8.7|5.06|8.64|5|0
1722937800000|2024-08-06 09:50:00|8.66|5.02|8.65|5.01|8.7|5.06|8.63|4.99|0
1722938100000|2024-08-06 09:55:00|8.64|5|8.56|4.92|8.65|5.01|8.53|4.89|0
1722938400000|2024-08-06 10:00:00|8.57|4.93|8.58|4.94|8.58|4.94|8.53|4.89|0
1722938700000|2024-08-06 10:05:00|8.6|4.96|8.58|4.94|8.62|4.98|8.57|4.93|0
1722939000000|2024-08-06 10:10:00|8.57|4.93|8.5|4.86|8.57|4.93|8.5|4.86|0
1722939300000|2024-08-06 10:15:00|8.49|4.85|8.56|4.92|8.7|5.06|8.49|4.85|0
1722939600000|2024-08-06 10:20:00|8.57|4.93|8.39|5.14|8.57|5.16|8.37|4.92|0
1722939900000|2024-08-06 10:25:00|8.38|5.13|8.33|5.08|8.38|5.13|8.32|5.07|0
1722940200000|2024-08-06 10:30:00|8.32|5.07|8.27|5.02|8.32|5.07|8.24|4.99|0
1722940500000|2024-08-06 10:35:00|8.26|5.01|8.2|4.95|8.39|5.14|8.19|4.94|0
1722940800000|2024-08-06 10:40:00|8.21|4.96|8.15|4.9|8.21|4.96|8.13|4.88|0
1722941100000|2024-08-06 10:45:00|8.16|4.91|8.03|4.78|8.16|4.91|8.02|4.77|0
1722941400000|2024-08-06 10:50:00|8.02|4.77|8.01|4.76|8.04|4.79|8|4.75|0
1722941700000|2024-08-06 10:55:00|8.02|4.77|8.04|4.79|8.05|4.8|8.01|4.76|0
1722942000000|2024-08-06 11:00:00|8.02|4.77|8.03|4.78|8.04|4.79|7.99|4.74|0
1722942300000|2024-08-06 11:05:00|8.02|4.77|7.99|4.74|8.02|4.77|7.98|4.73|0
1722942600000|2024-08-06 11:10:00|7.98|4.73|7.84|4.59|8.07|4.82|7.82|4.57|0
1722942900000|2024-08-06 11:15:00|7.85|4.6|7.86|4.61|7.86|4.61|7.84|4.59|0
1722943200000|2024-08-06 11:20:00|7.87|4.62|7.87|4.62|7.87|4.62|7.84|4.59|0
1722943500000|2024-08-06 11:25:00|7.86|4.61|7.64|4.39|7.87|4.62|7.64|4.39|0
1722943800000|2024-08-06 11:30:00|7.61|4.36|7.65|4.4|7.7|4.45|7.58|4.33|0
1722944100000|2024-08-06 11:35:00|7.66|4.41|7.68|4.43|7.69|4.44|7.65|4.4|0
1722944400000|2024-08-06 11:40:00|7.7|4.45|7.75|4.5|7.76|4.51|7.7|4.45|0
1722944700000|2024-08-06 11:45:00|7.76|4.51|7.91|4.66|7.95|4.7|7.66|4.41|0
1722945000000|2024-08-06 11:50:00|7.9|4.65|7.88|4.63|7.92|4.67|7.88|4.63|0
1722945300000|2024-08-06 11:55:00|7.87|4.62|7.85|4.6|8|4.75|7.84|4.59|0
1722945600000|2024-08-06 12:00:00|7.86|4.61|7.85|4.6|7.89|4.64|7.84|4.59|0
1722945900000|2024-08-06 12:05:00|7.84|4.59|7.88|4.63|7.93|4.68|7.84|4.59|0
1722946200000|2024-08-06 12:10:00|7.87|4.62|7.87|4.62|7.92|4.67|7.85|4.6|0
1722946500000|2024-08-06 12:15:00|7.86|4.61|7.87|4.62|7.9|4.65|7.85|4.6|0
1722946800000|2024-08-06 12:20:00|7.86|4.61|7.9|4.65|7.91|4.66|7.86|4.61|0
1722947100000|2024-08-06 12:25:00|7.88|4.63|7.9|4.65|7.93|4.68|7.88|4.63|0
1722947400000|2024-08-06 12:30:00|7.91|4.66|8|4.75|8.02|4.77|7.9|4.65|0
1722947700000|2024-08-06 12:35:00|7.99|4.74|8.21|4.96|8.24|4.99|7.98|4.73|0
1722948000000|2024-08-06 12:40:00|8.2|4.95|8.2|4.95|8.22|4.97|8.18|4.93|0
1722948300000|2024-08-06 12:45:00|8.21|4.96|8.19|4.94|8.22|4.97|8.17|4.92|0
1722948600000|2024-08-06 12:50:00|8.18|4.93|8.2|4.95|8.22|4.97|8.16|4.91|0
1722948900000|2024-08-06 12:55:00|8.21|4.96|8.19|4.94|8.21|4.96|8.17|4.92|0
1722949200000|2024-08-06 13:00:00|8.2|4.95|8.16|4.91|8.22|4.97|8.16|4.91|0
1722949500000|2024-08-06 13:05:00|8.18|4.93|8.17|4.92|8.21|4.96|8.15|4.9|0
1722949800000|2024-08-06 13:10:00|8.16|4.91|8.16|4.91|8.21|4.96|8.15|4.9|0
1722950100000|2024-08-06 13:15:00|8.17|4.92|8.14|4.89|8.18|4.93|8.14|4.89|0
1722950400000|2024-08-06 13:20:00|8.15|4.9|8.16|4.91|8.17|4.92|8.13|4.88|0
1722950700000|2024-08-06 13:25:00|8.14|4.89|8.17|4.92|8.22|4.97|8.08|4.83|0
1722951000000|2024-08-06 13:30:00|8.16|4.91|8.16|4.91|8.22|4.97|8.07|4.82|0
1722951300000|2024-08-06 13:35:00|8.17|4.92|8.14|4.89|8.2|4.95|8.12|4.87|0
1722951600000|2024-08-06 13:40:00|8.13|4.88|8.24|4.99|8.29|5.04|8.12|4.87|0
1722951900000|2024-08-06 13:45:00|8.25|5|8.13|4.88|8.29|5.04|8.12|4.87|0
1722952200000|2024-08-06 13:50:00|8.15|4.9|7.41|4.16|8.16|4.91|7.4|4.15|0
1722952500000|2024-08-06 13:55:00|7.42|4.17|7.46|4.21|7.51|4.26|7.42|4.17|0
1722952800000|2024-08-06 14:00:00|7.49|4.24|7.4|4.15|7.51|4.26|7.39|4.14|0
1722953100000|2024-08-06 14:05:00|7.39|4.14|7.31|4.06|7.45|4.2|7.31|4.06|0
1722953400000|2024-08-06 14:10:00|7.3|4.05|7.09|3.84|7.52|4.27|6.85|3.69|0
1722953700000|2024-08-06 14:15:00|7.08|3.83|7.06|3.81|7.14|3.89|7.04|3.79|0
1722954000000|2024-08-06 14:20:00|7.07|3.82|7.03|3.79|7.09|3.84|7.03|3.78|0
1722954300000|2024-08-06 14:25:00|7.02|3.78|7.18|3.93|7.18|3.93|7.01|3.77|0
1722954600000|2024-08-06 14:30:00|7.17|3.92|7.15|3.9|7.23|3.98|7.15|3.9|0
1722954900000|2024-08-06 14:35:00|7.14|3.89|7.1|3.85|7.16|3.91|7.05|3.8|0
1722955200000|2024-08-06 14:40:00|7.09|3.84|7.03|3.78|7.11|3.86|7.02|3.78|0
1722955500000|2024-08-06 14:45:00|7.04|3.79|7.05|3.8|7.26|4.01|6.91|3.72|0
1722955800000|2024-08-06 14:50:00|7.07|3.82|7.08|3.83|7.11|3.86|7.04|3.79|0
1722956100000|2024-08-06 14:55:00|7.09|3.84|7.1|3.85|7.14|3.89|7.08|3.83|0
1722956400000|2024-08-06 15:00:00|7.09|3.84|7.1|3.85|7.12|3.87|7.08|3.83|0
1722956700000|2024-08-06 15:05:00|7.11|3.86|7.09|3.84|7.11|3.86|7.07|3.82|0
1722957000000|2024-08-06 15:10:00|7.1|3.85|7.16|3.91|7.18|3.93|7.09|3.84|0
1722957300000|2024-08-06 15:15:00|7.14|3.89|7.18|3.93|7.22|3.97|7.14|3.89|0
1722957600000|2024-08-06 15:20:00|7.19|3.94|7.2|3.95|7.23|3.98|7.17|3.92|0
1722957900000|2024-08-06 15:25:00|7.21|3.96|7.32|4.07|7.32|4.07|7.18|3.93|0
1722958200000|2024-08-06 15:30:00|7.31|4.06|6.36|3.42|7.31|4.06|6.28|3.38|0
1722958500000|2024-08-06 15:35:00|6.34|3.41|6.36|3.43|6.41|3.45|6.22|3.35|0
1722958800000|2024-08-06 15:40:00|6.35|3.42|6.34|3.41|6.4|3.44|6.32|3.4|0
1722959100000|2024-08-06 15:45:00|6.33|3.42|6.25|3.36|6.37|3.43|6.24|3.36|0
1722959400000|2024-08-06 15:50:00|6.24|3.35|6.21|3.34|6.24|3.36|6.17|3.32|0
1722959700000|2024-08-06 15:55:00|6.2|3.33|6.18|3.33|6.22|3.35|6.17|3.32|0
1722960000000|2024-08-06 16:00:00|6.17|3.32|5.64|3.04|6.47|3.48|5.61|3.02|0
1722960300000|2024-08-06 16:05:00|5.63|3.03|5.63|3.03|5.66|3.05|5.61|3.02|0
1722960600000|2024-08-06 16:10:00|5.64|3.04|5.53|2.98|5.64|3.04|5.53|2.98|0
1722960900000|2024-08-06 16:15:00|5.54|2.97|5.5|2.96|5.54|2.97|5.49|2.95|0
1722961200000|2024-08-06 16:20:00|5.51|2.97|5.53|2.98|5.57|3|5.49|2.96|0
1722961500000|2024-08-06 16:25:00|5.54|2.99|5.56|2.99|5.59|3.01|5.54|2.98|0
1722961800000|2024-08-06 16:30:00|5.55|2.98|5.54|2.98|5.58|3|5.53|2.98|0
1722962100000|2024-08-06 16:35:00|5.55|2.99|5.55|2.99|5.59|3.01|5.55|2.98|0
1722962400000|2024-08-06 16:40:00|5.54|2.98|5.55|2.99|5.55|2.99|5.52|2.97|0
1722962700000|2024-08-06 16:45:00|5.54|2.98|5.54|2.98|5.54|2.98|5.51|2.97|0
1722963000000|2024-08-06 16:50:00|5.32|2.87|5.21|2.8|5.32|2.87|5.2|2.8|0
1722963300000|2024-08-06 16:55:00|5.22|2.81|5.21|2.8|5.41|2.91|5.18|2.79|0
1722963600000|2024-08-06 17:00:00|5.2|2.81|5.18|2.79|5.23|2.81|5.17|2.78|0
1722963900000|2024-08-06 17:05:00|5.19|2.8|5.2|2.8|5.22|2.81|5.18|2.79|0
1722964200000|2024-08-06 17:10:00|5.19|2.81|5.21|2.8|5.22|2.81|5.19|2.79|0
1722964500000|2024-08-06 17:15:00|5.2|2.81|5.22|2.81|5.23|2.82|5.19|2.8|0
1722964800000|2024-08-06 17:20:00|5.21|2.8|5.16|2.78|5.23|2.82|5.14|2.77|0
1722965100000|2024-08-06 17:25:00|5.15|2.77|5.12|2.76|5.16|2.78|5.12|2.76|0
1722965400000|2024-08-06 17:30:00|5.11|2.75|5.12|2.76|5.14|2.77|5.1|2.75|0
1722965700000|2024-08-06 17:35:00|5.13|2.75|5.11|2.75|5.13|2.76|5.09|2.74|0
1722966000000|2024-08-06 17:40:00|5.1|2.76|5.14|2.77|5.16|2.78|5.1|2.75|0
1722966300000|2024-08-06 17:45:00|5.15|2.78|5.12|2.76|5.17|2.78|5.12|2.76|0
1722966600000|2024-08-06 17:50:00|5.13|2.77|5.1|2.75|5.14|2.77|5.09|2.74|0
1722966900000|2024-08-06 17:55:00|5.09|2.74|5.11|2.75|5.12|2.76|5.08|2.73|0
1722967200000|2024-08-06 18:00:00|5.12|2.76|5.15|2.77|5.15|2.77|5.12|2.75|0
1722967500000|2024-08-06 18:05:00|5.14|2.76|5.17|2.79|5.19|2.79|5.13|2.76|0
1722967800000|2024-08-06 18:10:00|5.16|2.78|5.16|2.78|5.17|2.78|5.14|2.77|0
1722968100000|2024-08-06 18:15:00|5.17|2.77|5.1|2.74|5.17|2.77|5.1|2.74|0
1722968400000|2024-08-06 18:20:00|5.09|2.75|5.06|2.72|5.1|2.75|5.05|2.72|0
1722968700000|2024-08-06 18:25:00|5.05|2.73|5.04|2.71|5.07|2.73|5.04|2.71|0
1722969000000|2024-08-06 18:30:00|5.05|2.72|5.01|2.7|5.07|2.73|5|2.69|0
1722969300000|2024-08-06 18:35:00|5.02|2.69|5.01|2.7|5.02|2.7|4.99|2.69|0
1722969600000|2024-08-06 18:40:00|5.02|2.71|5|2.69|5.03|2.71|5|2.69|0
1722969900000|2024-08-06 18:45:00|5.01|2.7|4.93|2.65|5.02|2.7|4.92|2.65|0
1722970200000|2024-08-06 18:50:00|4.94|2.66|4.86|2.62|4.94|2.66|4.85|2.61|0
1722970500000|2024-08-06 18:55:00|4.87|2.63|5|2.69|5|2.69|4.87|2.62|0
1722970800000|2024-08-06 19:00:00|5.01|2.7|5.13|2.76|5.13|2.76|5.01|2.7|0
1722971100000|2024-08-06 19:05:00|5.11|2.75|5.11|2.75|5.18|2.79|5.09|2.74|0
1722971400000|2024-08-06 19:10:00|5.12|2.76|5.25|2.83|5.25|2.83|4.91|2.64|0
1722971700000|2024-08-06 19:15:00|5.26|2.84|5.28|2.84|5.33|2.87|5.25|2.83|0
1722972000000|2024-08-06 19:20:00|5.27|2.85|5.15|2.77|5.29|2.85|5.14|2.77|0
1722972300000|2024-08-06 19:25:00|5.14|2.78|5.19|2.79|5.29|2.85|5.12|2.76|0
1722972600000|2024-08-06 19:30:00|5.17|2.8|5.17|2.79|5.22|2.81|5.16|2.78|0
1722972900000|2024-08-06 19:35:00|5.18|2.78|5.21|2.8|5.21|2.8|5.16|2.78|0
1722973200000|2024-08-06 19:40:00|5.2|2.81|5.1|2.74|5.25|2.82|5.08|2.74|0
1722973500000|2024-08-06 19:45:00|5.11|2.75|5.18|2.79|5.18|2.79|5.07|2.73|0
1722973800000|2024-08-06 19:50:00|5.19|2.8|5.27|2.84|5.28|2.84|5.13|2.76|0
1722974100000|2024-08-06 19:55:00|5.25|2.83|5.44|2.93|5.44|2.93|4.93|2.65|0
1722974400000|2024-08-06 20:00:00|5.43|2.92|5.48|2.95|5.5|2.96|5.4|2.91|0
1722974700000|2024-08-06 20:05:00|5.47|2.94|5.45|2.93|5.47|2.94|5.42|2.92|0
1722975000000|2024-08-06 20:10:00|5.44|2.94|5.45|2.94|5.48|2.95|5.43|2.93|0
1722975300000|2024-08-06 20:15:00|5.46|2.93|5.37|2.89|5.49|2.96|5.37|2.89|0
1722975600000|2024-08-06 20:20:00|5.36|2.88|5.38|2.9|5.41|2.91|5.32|2.87|0
1722975900000|2024-08-06 20:25:00|5.39|2.91|5.41|2.91|5.42|2.92|5.38|2.9|0
1722976200000|2024-08-06 20:30:00|5.4|2.92|5.42|2.92|5.45|2.94|5.4|2.91|0
1722976500000|2024-08-06 20:35:00|5.43|2.93|5.45|2.93|5.45|2.93|5.42|2.92|0
1722976800000|2024-08-06 20:40:00|5.44|2.94|5.48|2.95|5.49|2.95|5.44|2.93|0
1722977100000|2024-08-06 20:45:00|5.49|2.96|5.57|3|5.58|3|5.49|2.96|0
1722977400000|2024-08-06 20:50:00|5.58|3.01|5.58|3|5.63|3.03|5.54|2.98|0
1722977700000|2024-08-06 20:55:00|5.57|2.99|5.55|2.99|5.58|3.01|5.55|2.99|0
1722978000000|2024-08-06 21:00:00|5.56|3|5.54|2.98|5.56|3|5.53|2.98|0
1722978300000|2024-08-06 21:05:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722978600000|2024-08-06 21:10:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722978900000|2024-08-06 21:15:00|5.55|2.99|5.56|2.99|5.56|2.99|5.55|2.98|0
1722979200000|2024-08-06 21:20:00|5.55|3|5.57|3|5.58|3|5.55|3|0
1722979500000|2024-08-06 21:25:00|5.56||5.56||5.57||5.56||0
1722979800000|2024-08-06 21:30:00|5.57|3.01|5.59|3.01|5.6|3.02|5.57|3|0
1722980100000|2024-08-06 21:35:00|5.6|3.02|5.6|3.02|5.6|3.02|5.6|3.02|0
1722980400000|2024-08-06 21:40:00|5.61|3.03|5.62|3.03|5.62|3.03|5.6|3.02|0
1722980700000|2024-08-06 21:45:00|5.63|3.02|5.62|3.03|5.63|3.03|5.62|3.02|0
1722981000000|2024-08-06 21:50:00|5.63||5.63||5.64||5.62||0
1722981300000|2024-08-06 21:55:00|5.62|3.02|5.62|3.02|5.63|3.02|5.61|3.02|0
1722981600000|2024-08-06 22:00:00|5.63|3.03|5.55|2.99|5.63|3.03|5.54|2.98|0
1722981900000|2024-08-06 22:05:00|5.54|2.98|5.5|2.96|5.54|2.98|5.46|2.94|0
1722982200000|2024-08-06 22:10:00|5.52|2.97|5.51|2.97|5.53|2.98|5.51|2.96|0
1722982500000|2024-08-06 22:15:00|5.5|2.96|5.47|2.95|5.54|2.98|5.47|2.94|0
1722982800000|2024-08-06 22:20:00|5.48|2.94|5.5|2.96|5.5|2.96|5.44|2.93|0
1722983100000|2024-08-06 22:25:00|5.51|2.97|5.5|2.96|5.53|2.98|5.49|2.96|0
1722983400000|2024-08-06 22:30:00|5.51|2.97|5.5|2.96|5.51|2.97|5.49|2.96|0
1722983700000|2024-08-06 22:35:00|5.51|2.97|5.52|2.97|5.53|2.98|5.51|2.97|0
1722984000000|2024-08-06 22:40:00|5.51|2.98|5.52|2.97|5.53|2.98|5.51|2.97|0
1722984300000|2024-08-06 22:45:00|5.53|2.98|5.55|2.99|5.55|2.99|5.53|2.98|0
1722984600000|2024-08-06 22:50:00|5.54|2.98|5.53|2.98|5.55|2.99|5.52|2.97|0
1722984900000|2024-08-06 22:55:00|5.54|2.97|5.52|2.97|5.54|2.98|5.51|2.97|0
1722985200000|2024-08-06 23:00:00|5.51|2.98|5.54|2.98|5.56|2.99|5.51|2.98|0
1722985500000|2024-08-06 23:05:00|5.55|2.99|5.49|2.96|5.56|2.99|5.49|2.96|0
1722985800000|2024-08-06 23:10:00|5.5|2.97|5.52|2.97|5.52|2.97|5.49|2.96|0
1722986100000|2024-08-06 23:15:00|5.51|2.98|5.54|2.98|5.58|3|5.51|2.98|0
1722986400000|2024-08-06 23:20:00|5.55|2.99|5.54|2.98|5.55|2.99|5.53|2.98|0
1722986700000|2024-08-06 23:25:00|5.55|2.99|5.57|3|5.59|3.01|5.54|2.98|0
1722987000000|2024-08-06 23:30:00|5.58|3.01|5.57|3|5.59|3.01|5.56|3|0
1722987300000|2024-08-06 23:35:00|5.58|3.01|5.58|3|5.59|3.01|5.57|3|0
1722987600000|2024-08-06 23:40:00|5.59|3.01|5.57|3|5.59|3.01|5.57|3|0
1722987900000|2024-08-06 23:45:00|5.58|2.99|5.57|3|5.58|3|5.56|2.99|0
1722988200000|2024-08-06 23:50:00|5.58|3.01|5.58|3.01|5.59|3.01|5.57|3|0
1722988500000|2024-08-06 23:55:00|5.59|3|5.57|3|5.59|3|5.57|3|0
1722988800000|2024-08-07 00:00:00|5.58|2.99|5.56|2.99|5.58|3.01|5.56|2.99|0
1722989100000|2024-08-07 00:05:00|5.55|2.98|5.5|2.96|5.55|2.99|5.49|2.96|0
1722989400000|2024-08-07 00:10:00|5.49|2.97|5.49|2.96|5.51|2.97|5.48|2.95|0
1722989700000|2024-08-07 00:15:00|5.5|2.97|5.72|3.08|5.72|3.08|5.49|2.96|0
1722990000000|2024-08-07 00:20:00|5.87|3.16|6.34|3.41|6.39|3.44|5.83|3.14|0
1722990300000|2024-08-07 00:25:00|6.33|3.4|6.3|3.39|6.33|3.41|6.29|3.39|0
1722990600000|2024-08-07 00:30:00|6.31|3.4|6.26|3.37|6.32|3.41|6.26|3.37|0
1722990900000|2024-08-07 00:35:00|6.25|3.36|6.25|3.37|6.26|3.37|6.24|3.36|0
1722991200000|2024-08-07 00:40:00|6.26|3.36|6.25|3.37|6.27|3.37|6.24|3.36|0
1722991500000|2024-08-07 00:45:00|6.26|3.36|6.24|3.36|6.26|3.37|6.24|3.36|0
1722991800000|2024-08-07 00:50:00|6.25|3.37|6.25|3.37|6.29|3.38|6.24|3.37|0
1722992100000|2024-08-07 00:55:00|6.26|3.38|6.28|3.38|6.3|3.39|6.26|3.37|0
1722992400000|2024-08-07 01:00:00|6.27|3.39|6.28|3.38|6.31|3.4|6.27|3.38|0
1722992700000|2024-08-07 01:05:00|6.27|3.37|6.28|3.38|6.31|3.4|6.27|3.37|0
1722993000000|2024-08-07 01:10:00|6.29|3.39|6.28|3.38|6.3|3.39|6.27|3.38|0
1722993300000|2024-08-07 01:15:00|6.27|3.37|6.25|3.36|6.29|3.39|6.25|3.36|0
1722993600000|2024-08-07 01:20:00|6.24|3.37|6.25|3.36|6.25|3.37|6.23|3.35|0
1722993900000|2024-08-07 01:25:00|6.24|3.35|6.23|3.35|6.24|3.36|6.23|3.35|0
1722994200000|2024-08-07 01:30:00|6.22|3.36|6.19|3.33|6.24|3.36|6.18|3.33|0
1722994500000|2024-08-07 01:35:00|6.2|3.34|6.17|3.32|6.2|3.34|6.17|3.32|0
1722994800000|2024-08-07 01:40:00|6.15|3.31|6.13|3.3|6.17|3.32|6.12|3.3|0
1722995100000|2024-08-07 01:45:00|6.12|3.29|6.11|3.29|6.14|3.3|6.1|3.28|0
1722995400000|2024-08-07 01:50:00|6.1|3.28|6.1|3.28|6.13|3.3|6.09|3.28|0
1722995700000|2024-08-07 01:55:00|6.11|3.29|6.06|3.27|6.11|3.29|6.05|3.26|0
1722996000000|2024-08-07 02:00:00|6.07|3.26|6.07|3.27|6.11|3.29|6.06|3.26|0
1722996300000|2024-08-07 02:05:00|6.06|3.26|6.07|3.27|6.09|3.28|6.05|3.26|0
1722996600000|2024-08-07 02:10:00|6.06|3.26|6.08|3.27|6.08|3.28|6.05|3.26|0
1722996900000|2024-08-07 02:15:00|6.07|3.23|5.66|3.05|6.08|3.24|5.65|3.04|0
1722997200000|2024-08-07 02:20:00|5.65|3.04|5.57|3|5.65|3.04|5.57|3|0
1722997500000|2024-08-07 02:25:00|5.58|2.99|5.55|2.99|5.58|3|5.53|2.98|0
1722997800000|2024-08-07 02:30:00|5.56|2.98|5.56|2.99|5.56|3|5.53|2.98|0
1722998100000|2024-08-07 02:35:00|5.55|3|5.55|2.99|5.56|3|5.54|2.98|0
1722998400000|2024-08-07 02:40:00|5.54|2.98|5.56|3|5.56|3|5.53|2.98|0
1722998700000|2024-08-07 02:45:00|5.55|2.99|5.55|2.99|5.55|3|5.54|2.98|0
1722999000000|2024-08-07 02:50:00|5.54|3|5.57|3|5.58|3|5.54|3|0
1722999600000|2024-08-07 03:00:00|5.56|2.99|5.55|2.99|5.57|2.99|5.54|2.98|0
1722999900000|2024-08-07 03:05:00|5.54|2.98|5.53|2.98|5.55|2.99|5.52|2.97|0
1723000200000|2024-08-07 03:10:00|5.54|2.97|5.51|2.97|5.54|2.97|5.47|2.95|0
1723000500000|2024-08-07 03:15:00|5.52|2.96|5.53|2.98|5.54|2.98|5.52|2.96|0
1723000800000|2024-08-07 03:20:00|5.54|2.97|5.5|2.96|5.54|2.98|5.5|2.96|0
1723001100000|2024-08-07 03:25:00|5.49|2.97|5.5|2.96|5.51|2.97|5.49|2.96|0
1723001400000|2024-08-07 03:30:00|5.51|2.97|5.51|2.97|5.52|2.97|5.5|2.96|0
1723001700000|2024-08-07 03:35:00|5.5|2.96|5.48|2.95|5.51|2.97|5.47|2.95|0
1723002000000|2024-08-07 03:40:00|5.49|2.96|5.45|2.94|5.5|2.96|5.45|2.93|0
1723002300000|2024-08-07 03:45:00|5.46|2.95|5.49|2.96|5.5|2.96|5.46|2.94|0
1723002600000|2024-08-07 03:50:00|5.5|2.95|5.49|2.95|5.5|2.96|5.49|2.95|0
1723002900000|2024-08-07 03:55:00|5.48|2.96|5.47|2.95|5.49|2.96|5.46|2.94|0
1723003200000|2024-08-07 04:00:00|5.46|2.94|5.46|2.94|5.47|2.95|5.45|2.93|0
1723003500000|2024-08-07 04:05:00|5.45|2.93|5.23|2.82|5.46|2.93|5.22|2.81|0
1723003800000|2024-08-07 04:10:00|5.24|2.81|5.22|2.81|5.24|2.82|5.22|2.81|0
1723004100000|2024-08-07 04:15:00|5.23|2.82|5.25|2.83|5.27|2.84|5.23|2.81|0
1723004400000|2024-08-07 04:20:00|5.26|2.82|5.24|2.82|5.26|2.83|5.22|2.81|0
1723004700000|2024-08-07 04:25:00|5.25|2.83|5.24|2.82|5.27|2.84|5.24|2.82|0
1723005000000|2024-08-07 04:30:00|5.23|2.83|5.24|2.82|5.25|2.83|5.23|2.82|0
1723005300000|2024-08-07 04:35:00|5.25|2.83|5.24|2.82|5.25|2.83|5.22|2.81|0
1723005600000|2024-08-07 04:40:00|5.25|2.83|5.22|2.81|5.25|2.83|5.19|2.8|0
1723005900000|2024-08-07 04:45:00|5.23|2.82|5.23|2.81|5.23|2.82|5.22|2.81|0
1723006200000|2024-08-07 04:50:00|5.22|2.82|5.21|2.81|5.23|2.82|5.21|2.81|0
1723006500000|2024-08-07 04:55:00|5.22|2.8|5.22|2.81|5.23|2.82|5.22|2.8|0
1723006800000|2024-08-07 05:00:00|5.23|2.82|5.23|2.82|5.23|2.82|5.22|2.81|0
1723007100000|2024-08-07 05:05:00|5.22|2.81|5.23|2.82|5.23|2.82|5.22|2.81|0
1723007400000|2024-08-07 05:10:00|5.22|2.81|5.25|2.83|5.25|2.83|5.22|2.81|0
1723007700000|2024-08-07 05:15:00|5.26|2.82|5.25|2.83|5.26|2.83|5.24|2.82|0
1723008000000|2024-08-07 05:20:00|5.24|2.82|5.25|2.83|5.26|2.83|5.23|2.82|0
1723008300000|2024-08-07 05:25:00|5.24|2.82|5.22|2.81|5.24|2.82|5.22|2.81|0
1723008600000|2024-08-07 05:30:00|5.23|2.82|5.22|2.81|5.24|2.82|5.21|2.8|0
1723008900000|2024-08-07 05:35:00|5.21|2.82|5.26|2.83|5.27|2.84|5.21|2.81|0
1723009200000|2024-08-07 05:40:00|5.27|2.84|5.29|2.85|5.29|2.85|5.27|2.84|0
1723009500000|2024-08-07 05:45:00|5.28|2.84|5.29|2.85|5.3|2.85|5.27|2.84|0
1723009800000|2024-08-07 05:50:00|5.28|2.84|5.3|2.85|5.32|2.86|5.28|2.84|0
1723010100000|2024-08-07 05:55:00|5.29|2.86|5.3|2.86|5.31|2.86|5.29|2.85|0
1723010400000|2024-08-07 06:00:00|5.29|2.85|5.3|2.86|5.32|2.87|5.28|2.85|0
1723010700000|2024-08-07 06:05:00|5.31|2.85|5.31|2.86|5.32|2.86|5.28|2.84|0
1723011000000|2024-08-07 06:10:00|5.32|2.87|5.34|2.88|5.36|2.89|5.32|2.87|0
1723011300000|2024-08-07 06:15:00|5.35|2.87|5.38|2.9|5.43|2.93|5.33|2.87|0
1723011600000|2024-08-07 06:20:00|5.39|2.91|5.38|2.9|5.41|2.91|5.38|2.89|0
1723011900000|2024-08-07 06:25:00|5.37|2.89|5.02|2.7|5.68|3.06|5.01|2.7|0
1723012200000|2024-08-07 06:30:00|5.03|2.71|5.03|2.71|5.03|2.71|5.01|2.7|0
1723012500000|2024-08-07 06:35:00|5.02|2.7|5.03|2.71|5.03|2.71|5.02|2.7|0
1723012800000|2024-08-07 06:40:00|5.02|2.7|5.01|2.7|5.04|2.71|5.01|2.7|0
1723013100000|2024-08-07 06:45:00|5.02|2.71|5.02|2.7|5.04|2.71|5.01|2.7|0
1723013400000|2024-08-07 06:50:00|5.01|2.69|5.03|2.71|5.03|2.71|5|2.69|0
1723013700000|2024-08-07 06:55:00|5.02|2.7|4.99|2.69|5.03|2.71|4.99|2.69|0
1723014000000|2024-08-07 07:00:00|5|2.7|5.04|2.72|5.08|2.74|5|2.7|0
1723014300000|2024-08-07 07:05:00|5.05|2.71|4.98|2.68|5.05|2.72|4.98|2.68|0
1723014600000|2024-08-07 07:10:00|4.99|2.69|5.01|2.7|5.04|2.71|4.97|2.68|0
1723014900000|2024-08-07 07:15:00|5|2.69|5.03|2.71|5.03|2.71|5|2.69|0
1723015200000|2024-08-07 07:20:00|5.04|2.72|5.12|2.75|5.13|2.76|5.04|2.71|0
1723015500000|2024-08-07 07:25:00|5.18|2.76|5.17|2.78|5.2|2.8|5.15|2.75|0
1723015800000|2024-08-07 07:30:00|5.16|2.77|5.11|2.75|5.17|2.78|5.11|2.75|0
1723016100000|2024-08-07 07:35:00|5.1|2.74|5.07|2.73|5.11|2.75|5.04|2.71|0
1723016400000|2024-08-07 07:40:00|5.06|2.72|5.13|2.76|5.13|2.76|5.06|2.72|0
1723016700000|2024-08-07 07:45:00|5.15|2.77|5.12|2.76|5.17|2.79|5.11|2.75|0
1723017000000|2024-08-07 07:50:00|5.11|2.75|5.16|2.78|5.18|2.79|5.11|2.75|0
1723017300000|2024-08-07 07:55:00|5.15|2.77|4.72|2.54|5.15|2.77|4.71|2.53|0
1723017600000|2024-08-07 08:00:00|4.71|2.53|4.69|2.52|4.74|2.55|4.67|2.51|0
1723017900000|2024-08-07 08:05:00|4.68|2.51|4.64|2.5|4.68|2.51|4.63|2.49|0
1723018200000|2024-08-07 08:10:00|4.63|2.49|4.59|2.47|4.64|2.5|4.58|2.46|0
1723018500000|2024-08-07 08:15:00|4.6|2.48|4.59|2.47|4.61|2.48|4.57|2.46|0
1723018800000|2024-08-07 08:20:00|4.58|2.48|4.59|2.47|4.61|2.48|4.58|2.47|0
1723019100000|2024-08-07 08:25:00|4.58|2.46|4.58|2.47|4.61|2.48|4.58|2.46|0
1723019400000|2024-08-07 08:30:00|4.59|2.46|4.49|2.42|4.74|2.55|4.47|2.41|0
1723019700000|2024-08-07 08:35:00|4.5|2.43|4.49|2.42|4.51|2.43|4.47|2.41|0
1723020000000|2024-08-07 08:40:00|4.48|2.41|4.5|2.42|4.5|2.42|4.48|2.41|0
1723020300000|2024-08-07 08:45:00|4.49|2.41|4.44|2.39|4.5|2.42|4.44|2.39|0
1723020600000|2024-08-07 08:50:00|4.43|2.4|4.44|2.39|4.45|2.4|4.43|2.39|0
1723020900000|2024-08-07 08:55:00|4.43|2.38|4.41|2.38|4.44|2.39|4.41|2.38|0
1723021200000|2024-08-07 09:00:00|4.42|2.37|4.42|2.38|4.44|2.39|4.41|2.37|0
1723021500000|2024-08-07 09:05:00|4.43|2.39|4.4|2.37|4.57|2.46|4.38|2.36|0
1723021800000|2024-08-07 09:10:00|4.39|2.36|4.37|2.35|4.39|2.36|4.35|2.34|0
1723022100000|2024-08-07 09:15:00|4.38|2.36|4.4|2.37|4.41|2.37|4.37|2.35|0
1723022400000|2024-08-07 09:20:00|4.39|2.36|4.37|2.36|4.4|2.37|4.37|2.35|0
1723022700000|2024-08-07 09:25:00|4.38|2.35|4.34|2.34|4.38|2.35|4.33|2.33|0
1723023000000|2024-08-07 09:30:00|4.33|2.33|4.35|2.34|4.36|2.35|4.33|2.33|0
1723023300000|2024-08-07 09:35:00|4.34|2.33|4.29|2.29|4.34|2.33|4.28|2.28|0
1723023600000|2024-08-07 09:40:00|4.28|2.28|4.32|2.32|4.32|2.32|4.28|2.28|0
1723023900000|2024-08-07 09:45:00|4.31|2.31|4.32|2.32|4.34|2.34|4.31|2.31|0
1723024200000|2024-08-07 09:50:00|4.33|2.33|4.31|2.32|4.33|2.33|4.3|2.31|0
1723024500000|2024-08-07 09:55:00|4.32|2.33|4.29|2.31|4.32|2.33|4.29|2.31|0
1723024800000|2024-08-07 10:00:00|4.3|2.3|4.3|2.32|4.3|2.32|4.27|2.3|0
1723025100000|2024-08-07 10:05:00|4.29|2.31|4.28|2.31|4.3|2.32|4.28|2.3|0
1723025400000|2024-08-07 10:10:00|4.27|2.3|4.27|2.3|4.28|2.31|4.27|2.3|0
1723025700000|2024-08-07 10:15:00|4.26|2.31|4.28|2.3|4.28|2.31|4.26|2.3|0
1723026000000|2024-08-07 10:20:00|4.29|2.31|4.29|2.31|4.3|2.31|4.28|2.3|0
1723026300000|2024-08-07 10:25:00|4.28|2.3|4.27|2.3|4.29|2.3|4.26|2.3|0
1723026600000|2024-08-07 10:30:00|4.26|2.29|4.99|2.69|5|2.69|4.14|2.23|0
1723026900000|2024-08-07 10:35:00|4.98|2.68|4.98|2.68|5|2.69|4.98|2.68|0
1723027200000|2024-08-07 10:40:00|4.99|2.69|4.99|2.69|5|2.69|4.98|2.68|0
1723027500000|2024-08-07 10:45:00|5|2.68|4.97|2.68|5|2.69|4.97|2.68|0
1723027800000|2024-08-07 10:50:00|4.96|2.67|4.97|2.68|4.99|2.69|4.96|2.67|0
1723028100000|2024-08-07 10:55:00|4.96|2.67|4.97|2.68|4.97|2.68|4.96|2.67|0
1723028400000|2024-08-07 11:00:00|4.98|2.67|4.97|2.67|4.98|2.68|4.96|2.67|0
1723028700000|2024-08-07 11:05:00|4.98|2.68|4.96|2.67|4.98|2.68|4.95|2.67|0
1723029000000|2024-08-07 11:10:00|4.97|2.68|4.97|2.68|4.98|2.68|4.96|2.67|0
1723029300000|2024-08-07 11:15:00|4.98|2.67|4.94|2.66|4.98|2.68|4.94|2.66|0
1723029600000|2024-08-07 11:20:00|4.95|2.67|4.94|2.66|4.95|2.67|4.94|2.66|0
1723029900000|2024-08-07 11:25:00|4.95|2.67|4.97|2.68|4.97|2.68|4.94|2.66|0
1723030200000|2024-08-07 11:30:00|4.98|2.67|4.98|2.68|5.01|2.7|4.98|2.67|0
1723030500000|2024-08-07 11:35:00|4.99|2.69|4.98|2.68|5|2.69|4.98|2.68|0
1723030800000|2024-08-07 11:40:00|4.99|2.69|4.98|2.68|5.01|2.7|4.98|2.68|0
1723031100000|2024-08-07 11:45:00|4.97|2.69|5.01|2.7|5.01|2.7|4.97|2.68|0
1723031400000|2024-08-07 11:50:00|5|2.69|5.01|2.7|5.01|2.7|5|2.69|0
1723031700000|2024-08-07 11:55:00|5|2.69|5.03|2.71|5.04|2.71|5|2.69|0
1723032000000|2024-08-07 12:00:00|5.02|2.7|5.1|2.75|5.1|2.75|5.01|2.7|0
1723032300000|2024-08-07 12:05:00|5.11|2.76|5.09|2.74|5.12|2.76|5.09|2.74|0
1723032600000|2024-08-07 12:10:00|5.1|2.75|5.07|2.73|5.1|2.75|5.07|2.73|0
1723032900000|2024-08-07 12:15:00|5.08|2.74|5.07|2.73|5.09|2.74|5.07|2.73|0
1723033200000|2024-08-07 12:20:00|5.08|2.74|5.11|2.75|5.11|2.75|5.07|2.73|0
1723033500000|2024-08-07 12:25:00|5.1|2.74|5.11|2.75|5.11|2.75|5.08|2.74|0
1723033800000|2024-08-07 12:30:00|5.09|2.74|5.06|2.72|5.09|2.74|5.05|2.72|0
1723034100000|2024-08-07 12:35:00|5.05|2.73|5.04|2.71|5.07|2.73|5.04|2.71|0
1723034400000|2024-08-07 12:40:00|5.05|2.72|5.04|2.72|5.05|2.72|5.03|2.71|0
1723034700000|2024-08-07 12:45:00|5.05|2.71|5|2.69|5.1|2.75|5|2.69|0
1723035000000|2024-08-07 12:50:00|5.01|2.7|5.03|2.71|5.03|2.71|5|2.69|0
1723035300000|2024-08-07 12:55:00|5.04|2.7|5.01|2.7|5.04|2.71|5|2.69|0
1723035600000|2024-08-07 13:00:00|5|2.69|5.03|2.71|5.03|2.71|4.99|2.69|0
1723035900000|2024-08-07 13:05:00|5.02|2.7|5|2.69|5.03|2.71|5|2.69|0
1723036200000|2024-08-07 13:10:00|5.01|2.7|5.04|2.71|5.05|2.72|5|2.69|0
1723036500000|2024-08-07 13:15:00|5.05|2.72|5.02|2.71|5.05|2.72|5.02|2.7|0
1723036800000|2024-08-07 13:20:00|5.01|2.7|5.01|2.7|5.02|2.7|5|2.69|0
1723037100000|2024-08-07 13:25:00|5|2.69|4.99|2.69|5.01|2.7|4.98|2.68|0
1723037400000|2024-08-07 13:30:00|5|2.71|4.98|2.68|5.02|2.71|4.95|2.66|0
1723037700000|2024-08-07 13:35:00|4.99|2.67|4.92|2.65|5.07|2.73|4.89|2.63|0
1723038000000|2024-08-07 13:40:00|4.93|2.66|4.92|2.65|4.96|2.67|4.9|2.64|0
1723038300000|2024-08-07 13:45:00|4.91|2.64|4.91|2.64|5.02|2.7|4.89|2.64|0
1723038600000|2024-08-07 13:50:00|4.9|2.63|4.9|2.64|4.93|2.65|4.89|2.63|0
1723038900000|2024-08-07 13:55:00|4.89|2.65|4.85|2.61|4.93|2.66|4.84|2.61|0
1723039200000|2024-08-07 14:00:00|4.83|2.6|4.9|2.64|4.9|2.64|4.81|2.59|0
1723039500000|2024-08-07 14:05:00|4.91|2.65|4.87|2.62|4.93|2.65|4.85|2.61|0
1723039800000|2024-08-07 14:10:00|4.86|2.63|4.92|2.65|4.93|2.65|4.86|2.62|0
1723040100000|2024-08-07 14:15:00|4.91|2.64|5.01|2.7|5.03|2.71|4.89|2.63|0
1723040400000|2024-08-07 14:20:00|5|2.69|4.92|2.65|5|2.69|4.85|2.61|0
1723040700000|2024-08-07 14:25:00|4.91|2.64|4.91|2.65|4.97|2.68|4.87|2.62|0
1723041000000|2024-08-07 14:30:00|4.92|2.66|4.93|2.66|4.94|2.66|4.87|2.62|0
1723041300000|2024-08-07 14:35:00|4.94|2.65|4.96|2.67|4.96|2.67|4.9|2.64|0
1723041600000|2024-08-07 14:40:00|4.95|2.66|4.86|2.62|4.96|2.67|4.86|2.62|0
1723041900000|2024-08-07 14:45:00|4.85|2.61|4.92|2.65|5|2.69|4.82|2.6|0
1723042200000|2024-08-07 14:50:00|4.93|2.66|4.95|2.67|4.96|2.67|4.91|2.64|0
1723042500000|2024-08-07 14:55:00|4.94|2.66|4.94|2.66|4.96|2.67|4.92|2.65|0
1723042800000|2024-08-07 15:00:00|4.93|2.65|4.91|2.64|4.97|2.68|4.9|2.64|0
1723043100000|2024-08-07 15:05:00|4.9|2.65|4.92|2.65|4.93|2.65|4.89|2.63|0
1723043400000|2024-08-07 15:10:00|4.91|2.64|4.87|2.62|4.99|2.69|4.87|2.62|0
1723043700000|2024-08-07 15:15:00|4.86|2.61|4.89|2.64|4.92|2.65|4.85|2.61|0
1723044000000|2024-08-07 15:20:00|4.9|2.63|4.91|2.64|4.91|2.65|4.88|2.63|0
1723044300000|2024-08-07 15:25:00|4.92|2.65|4.85|2.61|4.93|2.65|4.84|2.61|0
1723044600000|2024-08-07 15:30:00|4.86|2.62|4.86|2.62|4.87|2.62|4.83|2.6|0
1723044900000|2024-08-07 15:35:00|4.85|2.61|4.85|2.61|4.86|2.62|4.83|2.6|0
1723045200000|2024-08-07 15:40:00|4.86|2.62|4.86|2.61|4.89|2.63|4.75|2.56|0
1723045500000|2024-08-07 15:45:00|4.85|2.62|4.85|2.61|4.9|2.64|4.73|2.54|0
1723045800000|2024-08-07 15:50:00|4.86|2.62|4.89|2.63|4.9|2.64|4.84|2.6|0
1723046100000|2024-08-07 15:55:00|4.9|2.64|4.89|2.63|4.91|2.64|4.87|2.62|0
1723046400000|2024-08-07 16:00:00|4.9|2.64|5.02|2.7|5.04|2.72|4.89|2.63|0
1723046700000|2024-08-07 16:05:00|5.01|2.71|5.17|2.78|5.19|2.79|4.85|2.61|0
1723047000000|2024-08-07 16:10:00|5.16|2.79|5.11|2.75|5.18|2.79|5.11|2.75|0
1723047300000|2024-08-07 16:15:00|5.12|2.76|5.13|2.76|5.14|2.77|5.1|2.75|0
1723047600000|2024-08-07 16:20:00|5.14|2.77|5.1|2.75|5.2|2.8|5.1|2.74|0
1723047900000|2024-08-07 16:25:00|5.09|2.74|5.11|2.75|5.13|2.76|5.08|2.74|0
1723048200000|2024-08-07 16:30:00|5.12|2.76|5.1|2.75|5.14|2.77|5.1|2.75|0
1723048500000|2024-08-07 16:35:00|5.11|2.76|5.21|2.81|5.21|2.81|5.1|2.75|0
1723048800000|2024-08-07 16:40:00|5.2|2.8|5.27|2.87|5.27|2.87|5.15|2.77|0
1723049100000|2024-08-07 16:45:00|5.32|2.92|5.54|3.14|5.54|3.14|5.3|2.9|0
1723049400000|2024-08-07 16:50:00|5.55|3.15|5.55|3.15|5.59|3.19|5.47|3.07|0
1723049700000|2024-08-07 16:55:00|5.56|3.16|5.55|3.15|5.56|3.16|5.52|3.12|0
1723050000000|2024-08-07 17:00:00|5.56|3.16|5.57|3.17|5.59|3.19|5.53|3.13|0
1723050300000|2024-08-07 17:05:00|5.58|3.18|5.63|3.23|5.63|3.23|5.55|3.15|0
1723050600000|2024-08-07 17:10:00|5.62|3.22|5.84|3.44|5.84|3.44|5.51|3.11|0
1723050900000|2024-08-07 17:15:00|5.83|3.43|5.93|3.53|5.96|3.56|5.83|3.43|0
1723051200000|2024-08-07 17:20:00|5.94|3.54|5.84|3.44|5.98|3.58|5.84|3.44|0
1723051500000|2024-08-07 17:25:00|5.83|3.43|6.48|4.08|6.6|4.2|5.47|3.07|0
1723051800000|2024-08-07 17:30:00|6.54|4.14|6.5|4.1|6.54|4.14|6.5|4.1|0
1723052100000|2024-08-07 17:35:00|6.49|4.09|6.54|4.14|6.6|4.2|6.45|4.05|0
1723052400000|2024-08-07 17:40:00|6.53|4.13|6.53|4.13|6.53|4.13|6.46|4.06|0
1723052700000|2024-08-07 17:45:00|6.52|4.12|6.28|4.48|6.56|4.48|6.08|4.11|0
1723053000000|2024-08-07 17:50:00|6.26|4.46|6.49|4.69|6.59|4.79|6.25|4.45|0
1723053300000|2024-08-07 17:55:00|6.5|4.7|6.52|4.72|6.56|4.76|6.5|4.7|0
1723053600000|2024-08-07 18:00:00|6.53|4.73|6.59|4.79|6.6|4.8|6.46|4.66|0
1723053900000|2024-08-07 18:05:00|6.58|4.78|6.65|4.85|6.65|4.85|6.56|4.76|0
1723054200000|2024-08-07 18:10:00|6.64|4.84|6.7|4.9|6.71|4.91|6.56|4.76|0
1723054500000|2024-08-07 18:15:00|6.71|4.91|6.91|5.11|6.99|5.19|6.67|4.87|0
1723054800000|2024-08-07 18:20:00|6.9|5.1|6.86|5.06|6.95|5.15|6.84|5.04|0
1723055100000|2024-08-07 18:25:00|6.85|5.05|6.71|4.91|6.86|5.06|6.71|4.91|0
1723055400000|2024-08-07 18:30:00|6.74|4.94|6.79|4.99|6.8|5|6.72|4.92|0
1723055700000|2024-08-07 18:35:00|6.78|4.98|6.78|4.98|6.82|5.02|6.71|4.91|0
1723056000000|2024-08-07 18:40:00|6.79|4.99|6.78|4.98|6.82|5.02|6.73|4.93|0
1723056300000|2024-08-07 18:45:00|6.77|4.97|6.81|5.01|6.86|5.06|6.75|4.95|0
1723056600000|2024-08-07 18:50:00|6.82|5.02|6.85|5.05|6.87|5.07|6.7|4.9|0
1723056900000|2024-08-07 18:55:00|6.84|5.04|6.83|5.03|6.85|5.05|6.79|4.99|0
1723057200000|2024-08-07 19:00:00|6.81|5.01|6.67|4.87|6.84|5.04|6.67|4.87|0
1723057500000|2024-08-07 19:05:00|6.66|4.86|6.36|4.56|6.93|5.13|6.3|4.5|0
1723057800000|2024-08-07 19:10:00|6.35|4.55|6.4|4.6|6.41|4.61|6.32|4.52|0
1723058100000|2024-08-07 19:15:00|6.39|4.59|6.35|4.55|6.39|4.59|6.34|4.54|0
1723058400000|2024-08-07 19:20:00|6.34|4.54|6.4|4.6|6.42|4.62|6.3|4.5|0
1723058700000|2024-08-07 19:25:00|6.41|4.61|6.46|4.66|6.51|4.71|6.34|4.54|0
1723059000000|2024-08-07 19:30:00|6.47|4.67|6.54|4.74|6.56|4.76|6.47|4.67|0
1723059300000|2024-08-07 19:35:00|6.53|4.73|6.52|4.72|6.55|4.75|6.47|4.67|0
1723059600000|2024-08-07 19:40:00|6.53|4.73|6.57|4.77|6.59|4.79|6.53|4.73|0
1723059900000|2024-08-07 19:45:00|6.56|4.76|6.53|4.73|6.57|4.77|6.52|4.72|0
1723060200000|2024-08-07 19:50:00|6.54|4.74|6.63|4.83|6.65|4.85|6.48|4.68|0
1723060500000|2024-08-07 19:55:00|6.62|4.82|6.68|4.88|6.74|4.94|6.56|4.76|0
1723060800000|2024-08-07 20:00:00|6.66|4.86|6.69|4.89|6.71|4.91|6.65|4.85|0
1723061100000|2024-08-07 20:05:00|6.68|4.88|6.66|4.86|6.68|4.88|6.65|4.85|0
1723061400000|2024-08-07 20:10:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1723061700000|2024-08-07 20:15:00|6.76|4.76|6.78|4.78|6.79|4.79|6.76|4.76|0
1723062000000|2024-08-07 20:20:00|6.77|4.77|6.86|4.86|6.86|4.86|6.77|4.77|0
1723062300000|2024-08-07 20:25:00|6.85|4.85|6.87|4.87|6.9|4.9|6.85|4.85|0
1723062600000|2024-08-07 20:30:00|6.86|4.86|6.88|4.88|6.88|4.88|6.85|4.85|0
1723062900000|2024-08-07 20:35:00|6.87|4.87|6.85|4.85|6.87|4.87|6.85|4.85|0
1723063200000|2024-08-07 20:40:00|6.84|4.84|6.88|4.88|6.89|4.89|6.84|4.84|0
1723063500000|2024-08-07 20:45:00|6.89|4.89|6.92|4.92|6.93|4.93|6.88|4.88|0
1723063800000|2024-08-07 20:50:00|6.93|4.93|6.85|4.85|6.94|4.94|6.69|4.69|0
1723064100000|2024-08-07 20:55:00|6.86|4.86|6.93|4.93|6.97|4.97|6.85|4.85|0
1723064400000|2024-08-07 21:00:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1723064700000|2024-08-07 21:05:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1723065000000|2024-08-07 21:10:00|6.91|4.91|6.94|4.94|6.94|4.94|6.91|4.91|0
1723065300000|2024-08-07 21:15:00|6.93|4.93|6.89|4.89|6.93|4.93|6.88|4.88|0
1723065600000|2024-08-07 21:20:00|6.9|4.9|6.88|4.88|6.9|4.9|6.88|4.88|0
1723065900000|2024-08-07 21:25:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1723066800000|2024-08-07 21:40:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1723067100000|2024-08-07 21:45:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1723067400000|2024-08-07 21:50:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1723067700000|2024-08-07 21:55:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1723068000000|2024-08-07 22:00:00|6.86|4.86|6.9|4.9|6.9|4.9|6.82|4.82|0
1723068300000|2024-08-07 22:05:00|6.89|4.89|6.85|4.85|6.89|4.89|6.85|4.85|0
1723068600000|2024-08-07 22:10:00|6.86|4.86|6.91|4.91|6.91|4.91|6.86|4.86|0
1723068900000|2024-08-07 22:15:00|6.9|4.9|6.85|4.85|6.9|4.9|6.84|4.84|0
1723069200000|2024-08-07 22:20:00|6.84|4.84|6.84|4.84|6.86|4.86|6.84|4.84|0
1723069500000|2024-08-07 22:25:00|6.85|4.85|6.81|4.81|6.85|4.85|6.8|4.8|0
1723069800000|2024-08-07 22:30:00|6.8|4.8|6.79|4.79|6.81|4.81|6.79|4.79|0
1723070100000|2024-08-07 22:35:00|6.8|4.8|6.8|4.8|6.82|4.82|6.79|4.79|0
1723070400000|2024-08-07 22:40:00|6.81|4.81|6.82|4.82|6.83|4.83|6.8|4.8|0
1723070700000|2024-08-07 22:45:00|6.83|4.83|6.87|4.87|6.87|4.87|6.82|4.82|0
1723071000000|2024-08-07 22:50:00|6.86|4.86|6.85|4.85|6.87|4.87|6.84|4.84|0
1723071300000|2024-08-07 22:55:00|6.86|4.86|6.83|4.83|6.86|4.86|6.8|4.8|0
1723071600000|2024-08-07 23:00:00|6.84|4.84|6.83|4.83|6.84|4.84|6.82|4.82|0
1723071900000|2024-08-07 23:05:00|6.82|4.82|6.87|4.87|6.88|4.88|6.82|4.82|0
1723072200000|2024-08-07 23:10:00|6.86|4.86|6.86|4.86|6.87|4.87|6.84|4.84|0
1723072500000|2024-08-07 23:15:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1723072800000|2024-08-07 23:20:00|6.87|4.87|6.91|4.91|6.91|4.91|6.86|4.86|0
1723073100000|2024-08-07 23:25:00|6.93|4.93|6.96|4.96|6.97|4.97|6.93|4.93|0
1723073400000|2024-08-07 23:30:00|6.97|4.97|6.97|4.97|7.01|5.01|6.94|4.94|0
1723073700000|2024-08-07 23:35:00|6.98|4.98|7.06|5.06|7.07|5.07|6.97|4.97|0
1723074000000|2024-08-07 23:40:00|7.05|5.05|7.02|5.02|7.07|5.07|7.02|5.02|0
1723074300000|2024-08-07 23:45:00|7.01|5.01|6.96|4.96|7.01|5.01|6.95|4.95|0
1723074600000|2024-08-07 23:50:00|6.97|4.97|6.98|4.98|6.98|4.98|6.95|4.95|0
1723074900000|2024-08-07 23:55:00|6.97|4.97|6.92|4.92|6.99|4.99|6.92|4.92|0
1723075200000|2024-08-08 00:00:00|6.91|4.91|6.85|4.85|6.94|4.94|6.84|4.84|0
1723075500000|2024-08-08 00:05:00|6.84|4.84|6.85|4.85|6.87|4.87|6.83|4.83|0
1723075800000|2024-08-08 00:10:00|6.86|4.86|6.88|4.88|6.88|4.88|6.85|4.85|0
1723076100000|2024-08-08 00:15:00|6.78|4.98|6.69|4.89|6.78|4.98|6.69|4.89|0
1723076400000|2024-08-08 00:20:00|6.68|4.88|6.7|4.9|6.72|4.92|6.67|4.87|0
1723076700000|2024-08-08 00:25:00|6.69|4.89|6.92|5.12|6.93|5.13|6.68|4.88|0
1723077000000|2024-08-08 00:30:00|6.93|5.13|6.92|5.12|6.93|5.13|6.87|5.07|0
1723077300000|2024-08-08 00:35:00|6.93|5.13|6.97|5.17|6.98|5.18|6.93|5.13|0
1723077600000|2024-08-08 00:40:00|6.96|5.16|6.98|5.18|7|5.2|6.94|5.14|0
1723077900000|2024-08-08 00:45:00|6.99|5.19|6.98|5.18|7|5.2|6.97|5.17|0
1723078200000|2024-08-08 00:50:00|6.97|5.17|7.02|5.22|7.04|5.24|6.95|5.15|0
1723078500000|2024-08-08 00:55:00|7.03|5.23|7.01|5.21|7.05|5.25|7|5.2|0
1723078800000|2024-08-08 01:00:00|7.02|5.22|6.98|5.18|7.02|5.22|6.98|5.18|0
1723079100000|2024-08-08 01:05:00|6.97|5.17|6.98|5.18|6.98|5.18|6.96|5.16|0
1723079400000|2024-08-08 01:10:00|6.97|5.17|6.96|5.16|6.98|5.18|6.95|5.15|0
1723079700000|2024-08-08 01:15:00|6.95|5.15|6.91|5.11|6.95|5.15|6.9|5.1|0
1723080000000|2024-08-08 01:20:00|6.9|5.1|6.92|5.12|6.94|5.14|6.9|5.1|0
1723080300000|2024-08-08 01:25:00|6.91|5.11|6.9|5.1|6.92|5.12|6.89|5.09|0
1723080600000|2024-08-08 01:30:00|6.89|5.09|6.93|5.13|6.95|5.15|6.89|5.09|0
1723080900000|2024-08-08 01:35:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1723081200000|2024-08-08 01:40:00|6.94|5.14|6.95|5.15|6.96|5.16|6.93|5.13|0
1723081500000|2024-08-08 01:45:00|6.96|5.16|6.94|5.14|6.97|5.17|6.94|5.14|0
1723081800000|2024-08-08 01:50:00|6.95|5.15|6.89|5.09|6.96|5.16|6.89|5.09|0
1723082100000|2024-08-08 01:55:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1723082400000|2024-08-08 02:00:00|6.9|5.1|6.88|5.08|6.9|5.1|6.85|5.05|0
1723082700000|2024-08-08 02:05:00|6.87|5.07|6.85|5.05|6.87|5.07|6.83|5.03|0
1723083000000|2024-08-08 02:10:00|6.86|5.06|6.84|5.04|6.87|5.07|6.84|5.04|0
1723083300000|2024-08-08 02:15:00|6.83|5.03|6.71|4.91|6.85|5.05|6.7|4.9|0
1723083600000|2024-08-08 02:20:00|6.7|4.9|6.69|4.89|6.7|4.9|6.68|4.88|0
1723083900000|2024-08-08 02:25:00|6.68|4.88|6.71|4.91|6.71|4.91|6.68|4.88|0
1723084200000|2024-08-08 02:30:00|6.72|4.92|6.72|4.92|6.73|4.93|6.7|4.9|0
1723084500000|2024-08-08 02:35:00|6.71|4.91|6.7|4.9|6.72|4.92|6.69|4.89|0
1723084800000|2024-08-08 02:40:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1723085100000|2024-08-08 02:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1723085400000|2024-08-08 02:50:00|6.69|4.89|6.7|4.9|6.7|4.9|6.68|4.88|0
1723085700000|2024-08-08 02:55:00|6.69|4.89|6.69|4.89|6.7|4.9|6.68|4.88|0
1723086000000|2024-08-08 03:00:00|6.68|4.88|6.61|4.81|6.69|4.89|6.61|4.81|0
1723086300000|2024-08-08 03:05:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1723086600000|2024-08-08 03:10:00|6.62|4.82|6.6|4.8|6.63|4.83|6.6|4.8|0
1723086900000|2024-08-08 03:15:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1723087200000|2024-08-08 03:20:00|6.6|4.8|6.58|4.78|6.61|4.81|6.57|4.77|0
1723087500000|2024-08-08 03:25:00|6.59|4.79|6.59|4.79|6.59|4.79|6.57|4.77|0
1723087800000|2024-08-08 03:30:00|6.58|4.78|6.58|4.78|6.58|4.78|6.57|4.77|0
1723088100000|2024-08-08 03:35:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1723088400000|2024-08-08 03:40:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1723088700000|2024-08-08 03:45:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1723089000000|2024-08-08 03:50:00|6.56|4.76|6.58|4.78|6.6|4.8|6.56|4.76|0
1723089300000|2024-08-08 03:55:00|6.59|4.79|6.63|4.83|6.66|4.86|6.59|4.79|0
1723089600000|2024-08-08 04:00:00|6.62|4.82|6.66|4.86|6.66|4.86|6.61|4.81|0
1723089900000|2024-08-08 04:05:00|6.67|4.87|6.66|4.86|6.69|4.89|6.65|4.85|0
1723090200000|2024-08-08 04:10:00|6.65|4.85|6.63|4.83|6.65|4.85|6.62|4.82|0
1723090500000|2024-08-08 04:15:00|6.64|4.84|6.61|4.81|6.64|4.84|6.59|4.79|0
1723090800000|2024-08-08 04:20:00|6.62|4.82|6.62|4.82|6.62|4.82|6.6|4.8|0
1723091100000|2024-08-08 04:25:00|6.61|4.81|6.65|4.85|6.66|4.86|6.61|4.81|0
1723091400000|2024-08-08 04:30:00|6.64|4.84|6.65|4.85|6.66|4.86|6.63|4.83|0
1723091700000|2024-08-08 04:35:00|6.64|4.84|6.69|4.89|6.7|4.9|6.64|4.84|0
1723092000000|2024-08-08 04:40:00|6.7|4.9|6.68|4.88|6.7|4.9|6.67|4.87|0
1723092300000|2024-08-08 04:45:00|6.69|4.89|6.7|4.9|6.71|4.91|6.68|4.88|0
1723092600000|2024-08-08 04:50:00|6.69|4.89|6.67|4.87|6.7|4.9|6.67|4.87|0
1723092900000|2024-08-08 04:55:00|6.68|4.88|6.65|4.85|6.68|4.88|6.64|4.84|0
1723093200000|2024-08-08 05:00:00|6.64|4.84|6.63|4.83|6.65|4.85|6.61|4.81|0
1723093500000|2024-08-08 05:05:00|6.62|4.82|6.62|4.82|6.64|4.84|6.6|4.8|0
1723093800000|2024-08-08 05:10:00|6.61|4.81|6.63|4.83|6.63|4.83|6.6|4.8|0
1723094100000|2024-08-08 05:15:00|6.62|4.82|6.65|4.85|6.67|4.87|6.61|4.81|0
1723094400000|2024-08-08 05:20:00|6.66|4.86|6.66|4.86|6.68|4.88|6.65|4.85|0
1723094700000|2024-08-08 05:25:00|6.65|4.85|6.65|4.85|6.67|4.87|6.64|4.84|0
1723095000000|2024-08-08 05:30:00|6.64|4.84|6.65|4.85|6.65|4.85|6.63|4.83|0
1723095300000|2024-08-08 05:35:00|6.66|4.86|6.72|4.92|6.72|4.92|6.65|4.85|0
1723095600000|2024-08-08 05:40:00|6.71|4.91|6.71|4.91|6.74|4.94|6.67|4.87|0
1723095900000|2024-08-08 05:45:00|6.7|4.9|6.69|4.89|6.7|4.9|6.67|4.87|0
1723096200000|2024-08-08 05:50:00|6.7|4.9|6.72|4.92|6.72|4.92|6.69|4.89|0
1723096500000|2024-08-08 05:55:00|6.7|4.9|6.74|4.94|6.74|4.94|6.7|4.9|0
1723096800000|2024-08-08 06:00:00|6.73|4.93|6.74|4.94|6.76|4.96|6.71|4.91|0
1723097100000|2024-08-08 06:05:00|6.73|4.93|6.71|4.91|6.74|4.94|6.7|4.9|0
1723097400000|2024-08-08 06:10:00|6.7|4.9|6.69|4.89|6.71|4.91|6.66|4.86|0
1723097700000|2024-08-08 06:15:00|6.7|4.9|6.63|4.83|6.7|4.9|6.63|4.83|0
1723098000000|2024-08-08 06:20:00|6.62|4.82|6.56|4.76|6.62|4.82|6.56|4.76|0
1723098300000|2024-08-08 06:25:00|6.57|4.77|6.58|4.78|6.6|4.8|6.56|4.76|0
1723098600000|2024-08-08 06:30:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1723098900000|2024-08-08 06:35:00|6.57|4.77|6.58|4.78|6.6|4.8|6.57|4.77|0
1723099200000|2024-08-08 06:40:00|6.59|4.79|6.59|4.79|6.61|4.81|6.58|4.78|0
1723099500000|2024-08-08 06:45:00|6.6|4.8|6.6|4.8|6.64|4.84|6.6|4.8|0
1723099800000|2024-08-08 06:50:00|6.61|4.81|6.59|4.79|6.61|4.81|6.58|4.78|0
1723100100000|2024-08-08 06:55:00|6.6|4.8|6.58|4.78|6.6|4.8|6.57|4.77|0
1723100400000|2024-08-08 07:00:00|6.57|4.77|6.72|4.92|6.83|5.03|6.57|4.77|0
1723100700000|2024-08-08 07:05:00|6.71|4.91|6.65|4.85|6.72|4.92|6.64|4.84|0
1723101000000|2024-08-08 07:10:00|6.66|4.86|6.7|4.9|6.71|4.91|6.66|4.86|0
1723101300000|2024-08-08 07:15:00|6.71|4.91|6.7|4.9|6.73|4.93|6.68|4.88|0
1723101600000|2024-08-08 07:20:00|6.69|4.89|6.75|4.95|6.76|4.96|6.69|4.89|0
1723101900000|2024-08-08 07:25:00|6.76|4.96|6.79|4.99|6.82|5.02|6.76|4.96|0
1723102200000|2024-08-08 07:30:00|6.8|5|6.85|5.05|6.88|5.08|6.68|4.88|0
1723102500000|2024-08-08 07:35:00|6.83|5.03|6.82|5.02|6.87|5.07|6.82|5.02|0
1723102800000|2024-08-08 07:40:00|6.83|5.03|7.09|5.29|7.09|5.29|6.75|4.95|0
1723103100000|2024-08-08 07:45:00|7.08|5.28|7.04|5.24|7.09|5.29|7.03|5.23|0
1723103400000|2024-08-08 07:50:00|7.05|5.25|7.07|5.27|7.09|5.29|7.02|5.22|0
1723103700000|2024-08-08 07:55:00|7.06|5.26|7.05|5.25|7.08|5.28|7.03|5.23|0
1723104000000|2024-08-08 08:00:00|7.06|5.26|7.01|5.21|7.06|5.26|7|5.2|0
1723104300000|2024-08-08 08:05:00|7.02|5.22|6.95|5.15|7.07|5.27|6.92|5.12|0
1723104600000|2024-08-08 08:10:00|6.96|5.16|6.93|5.13|6.99|5.19|6.92|5.12|0
1723104900000|2024-08-08 08:15:00|6.94|5.14|6.92|5.12|6.95|5.15|6.91|5.11|0
1723105200000|2024-08-08 08:20:00|6.91|5.11|6.96|5.16|6.96|5.16|6.91|5.11|0
1723105500000|2024-08-08 08:25:00|6.97|5.17|6.97|5.17|6.97|5.17|6.93|5.13|0
1723105800000|2024-08-08 08:30:00|6.98|5.18|6.93|5.13|6.98|5.18|6.93|5.13|0
1723106100000|2024-08-08 08:35:00|6.92|5.12|6.93|5.13|6.94|5.14|6.91|5.11|0
1723106400000|2024-08-08 08:40:00|6.94|5.14|6.88|5.08|6.96|5.16|6.87|5.07|0
1723106700000|2024-08-08 08:45:00|6.87|5.07|6.84|5.04|6.88|5.08|6.84|5.04|0
1723107000000|2024-08-08 08:50:00|6.85|5.05|6.83|5.03|6.85|5.05|6.82|5.02|0
1723107300000|2024-08-08 08:55:00|6.84|5.04|6.8|5|6.89|5.09|6.8|5|0
1723107600000|2024-08-08 09:00:00|6.81|5.01|6.8|5|6.81|5.01|6.77|4.97|0
1723107900000|2024-08-08 09:05:00|6.79|4.99|6.81|5.01|6.86|5.06|6.78|4.98|0
1723108200000|2024-08-08 09:10:00|6.82|5.02|6.8|5|6.83|5.03|6.8|5|0
1723108500000|2024-08-08 09:15:00|6.79|4.99|6.81|5.01|6.83|5.03|6.79|4.99|0
1723108800000|2024-08-08 09:20:00|6.82|5.02|6.85|5.05|6.85|5.05|6.81|5.01|0
1723109100000|2024-08-08 09:25:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1723109400000|2024-08-08 09:30:00|6.85|5.05|6.77|4.97|6.85|5.05|6.77|4.97|0
1723109700000|2024-08-08 09:35:00|6.78|4.98|6.79|4.99|6.81|5.01|6.78|4.98|0
1723110000000|2024-08-08 09:40:00|6.8|5|6.94|5.14|6.94|5.14|6.73|4.93|0
1723110300000|2024-08-08 09:45:00|6.95|5.15|6.99|5.19|6.99|5.19|6.94|5.14|0
1723110600000|2024-08-08 09:50:00|6.98|5.18|6.96|5.16|7.02|5.22|6.84|5.04|0
1723110900000|2024-08-08 09:55:00|6.95|5.15|6.97|5.17|6.97|5.17|6.94|5.14|0
1723111200000|2024-08-08 10:00:00|6.96|5.16|6.99|5.19|6.99|5.19|6.94|5.14|0
1723111500000|2024-08-08 10:05:00|6.98|5.18|6.97|5.17|7.01|5.21|6.96|5.16|0
1723111800000|2024-08-08 10:10:00|6.96|5.16|6.91|5.11|6.96|5.16|6.91|5.11|0
1723112100000|2024-08-08 10:15:00|6.9|5.1|6.88|5.08|6.97|5.17|6.87|5.07|0
1723112400000|2024-08-08 10:20:00|6.89|5.09|6.86|5.06|6.89|5.09|6.86|5.06|0
1723112700000|2024-08-08 10:25:00|6.87|5.07|6.89|5.09|6.93|5.13|6.85|5.05|0
1723113000000|2024-08-08 10:30:00|6.9|5.1|6.87|5.07|6.91|5.11|6.87|5.07|0
1723113300000|2024-08-08 10:35:00|6.88|5.08|6.89|5.09|6.9|5.1|6.87|5.07|0
1723113600000|2024-08-08 10:40:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1723113900000|2024-08-08 10:45:00|6.89|5.09|6.84|5.04|6.89|5.09|6.83|5.03|0
1723114200000|2024-08-08 10:50:00|6.83|5.03|6.86|5.06|6.87|5.07|6.82|5.02|0
1723114500000|2024-08-08 10:55:00|6.85|5.05|6.85|5.05|6.88|5.08|6.84|5.04|0
1723114800000|2024-08-08 11:00:00|6.86|5.06|6.87|5.07|6.89|5.09|6.85|5.05|0
1723115100000|2024-08-08 11:05:00|6.86|5.06|6.84|5.04|6.87|5.07|6.84|5.04|0
1723115400000|2024-08-08 11:10:00|6.83|5.03|6.79|4.99|6.95|5.15|6.77|4.97|0
1723115700000|2024-08-08 11:15:00|6.78|4.98|6.7|4.9|6.78|4.98|6.61|4.81|0
1723116000000|2024-08-08 11:20:00|6.71|4.91|6.73|4.93|6.75|4.95|6.7|4.9|0
1723116300000|2024-08-08 11:25:00|6.74|4.94|6.74|4.94|6.74|4.94|6.72|4.92|0
1723116600000|2024-08-08 11:30:00|6.75|4.95|6.72|4.92|6.76|4.96|6.72|4.92|0
1723116900000|2024-08-08 11:35:00|6.71|4.91|6.72|4.92|6.74|4.94|6.71|4.91|0
1723117200000|2024-08-08 11:40:00|6.71|4.91|6.7|4.9|6.73|4.93|6.7|4.9|0
1723117500000|2024-08-08 11:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.68|4.88|0
1723117800000|2024-08-08 11:50:00|6.69|4.89|6.69|4.89|6.7|4.9|6.67|4.87|0
1723118100000|2024-08-08 11:55:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1723118400000|2024-08-08 12:00:00|6.69|4.89|6.63|4.83|6.69|4.89|6.61|4.81|0
1723118700000|2024-08-08 12:05:00|6.62|4.82|6.62|4.82|6.63|4.83|6.61|4.81|0
1723119000000|2024-08-08 12:10:00|6.63|4.83|6.61|4.81|6.63|4.83|6.6|4.8|0
1723119300000|2024-08-08 12:15:00|6.62|4.82|6.63|4.83|6.63|4.83|6.6|4.8|0
1723119600000|2024-08-08 12:20:00|6.62|4.82|6.65|4.85|6.66|4.86|6.62|4.82|0
1723119900000|2024-08-08 12:25:00|6.64|4.84|6.66|4.86|6.7|4.9|6.59|4.79|0
1723120200000|2024-08-08 12:30:00|6.67|4.87|6.38|4.58|6.86|5.06|6.37|4.57|0
1723120500000|2024-08-08 12:35:00|6.42|4.62|6.22|4.42|6.44|4.64|6.19|4.39|0
1723120800000|2024-08-08 12:40:00|6.21|4.41|6.21|4.41|6.22|4.42|6.17|4.37|0
1723121100000|2024-08-08 12:45:00|6.22|4.42|6.31|4.51|6.32|4.52|6.2|4.4|0
1723121400000|2024-08-08 12:50:00|6.3|4.5|6.26|4.46|6.32|4.52|6.24|4.44|0
1723121700000|2024-08-08 12:55:00|6.27|4.47|6.31|4.51|6.31|4.51|6.26|4.46|0
1723122000000|2024-08-08 13:00:00|6.3|4.5|6.15|4.35|6.33|4.53|6.14|4.34|0
1723122300000|2024-08-08 13:05:00|6.16|4.36|6.14|4.34|6.18|4.38|6.13|4.33|0
1723122600000|2024-08-08 13:10:00|6.13|4.33|6.13|4.33|6.16|4.36|6.13|4.33|0
1723122900000|2024-08-08 13:15:00|6.14|4.34|6.08|4.28|6.14|4.34|6.06|4.26|0
1723123200000|2024-08-08 13:20:00|6.09|4.29|6.09|4.29|6.11|4.31|6.08|4.28|0
1723123500000|2024-08-08 13:25:00|6.1|4.3|6.08|4.28|6.11|4.31|6.08|4.28|0
1723123800000|2024-08-08 13:30:00|6.09|4.29|6.08|4.28|6.13|4.33|6.06|4.26|0
1723124100000|2024-08-08 13:35:00|6.07|4.27|6.11|4.31|6.15|4.35|6.05|4.25|0
1723124400000|2024-08-08 13:40:00|6.12|4.32|6.11|4.31|6.3|4.5|6.03|4.23|0
1723124700000|2024-08-08 13:45:00|6.1|4.3|6.16|4.36|6.18|4.38|6.06|4.26|0
1723125000000|2024-08-08 13:50:00|6.15|4.35|6.03|4.23|6.21|4.41|6|4.2|0
1723125300000|2024-08-08 13:55:00|6.04|4.24|6.02|4.22|6.32|4.52|6|4.2|0
1723125600000|2024-08-08 14:00:00|6.03|4.23|5.94|4.14|6.05|4.25|5.87|4.07|0
1723125900000|2024-08-08 14:05:00|5.93|4.13|5.96|4.16|6.01|4.21|5.93|4.13|0
1723126200000|2024-08-08 14:10:00|5.97|4.17|5.94|4.14|5.99|4.19|5.93|4.13|0
1723126500000|2024-08-08 14:15:00|5.93|4.13|5.93|4.13|5.95|4.15|5.89|4.09|0
1723126800000|2024-08-08 14:20:00|5.92|4.12|5.89|4.09|5.96|4.16|5.89|4.09|0
1723127100000|2024-08-08 14:25:00|5.9|4.1|5.83|4.03|5.9|4.1|5.83|4.03|0
1723127400000|2024-08-08 14:30:00|5.84|4.04|5.84|4.04|5.87|4.07|5.84|4.04|0
1723127700000|2024-08-08 14:35:00|5.85|4.05|5.83|4.03|5.86|4.06|5.81|4.01|0
1723128000000|2024-08-08 14:40:00|5.84|4.04|5.87|4.07|5.87|4.07|5.82|4.02|0
1723128300000|2024-08-08 14:45:00|5.86|4.06|5.93|4.13|6.06|4.26|5.84|4.04|0
1723128600000|2024-08-08 14:50:00|5.92|4.12|5.95|4.15|5.96|4.16|5.92|4.12|0
1723128900000|2024-08-08 14:55:00|5.96|4.16|5.93|4.13|5.97|4.17|5.93|4.13|0
1723129200000|2024-08-08 15:00:00|5.94|4.14|5.95|4.15|5.97|4.17|5.94|4.14|0
1723129500000|2024-08-08 15:05:00|5.94|4.14|5.95|4.15|5.97|4.17|5.93|4.13|0
1723129800000|2024-08-08 15:10:00|5.94|4.14|6.03|4.23|6.04|4.24|5.94|4.14|0
1723130100000|2024-08-08 15:15:00|6.04|4.24|6.04|4.24|6.05|4.25|6.02|4.22|0
1723130400000|2024-08-08 15:20:00|6.03|4.23|5.95|4.15|6.03|4.23|5.94|4.14|0
1723130700000|2024-08-08 15:25:00|5.94|4.14|5.95|4.15|5.98|4.18|5.91|4.11|0
1723131000000|2024-08-08 15:30:00|5.94|4.14|5.94|4.14|5.95|4.15|5.91|4.11|0
1723131300000|2024-08-08 15:35:00|5.95|4.15|5.96|4.16|5.97|4.17|5.93|4.13|0
1723131600000|2024-08-08 15:40:00|5.97|4.17|5.97|4.17|5.99|4.19|5.96|4.16|0
1723131900000|2024-08-08 15:45:00|5.98|4.18|6.01|4.21|6.01|4.21|5.97|4.17|0
1723132200000|2024-08-08 15:50:00|6|4.2|5.95|4.15|6.01|4.21|5.94|4.14|0
1723132500000|2024-08-08 15:55:00|5.94|4.14|5.95|4.15|5.96|4.16|5.93|4.13|0
1723132800000|2024-08-08 16:00:00|5.96|4.16|5.91|4.11|5.96|4.16|5.9|4.1|0
1723133100000|2024-08-08 16:05:00|5.9|4.1|5.88|4.08|5.91|4.11|5.87|4.07|0
1723133400000|2024-08-08 16:10:00|5.87|4.07|5.91|4.11|5.92|4.12|5.87|4.07|0
1723133700000|2024-08-08 16:15:00|5.9|4.1|5.91|4.11|5.93|4.13|5.9|4.1|0
1723134000000|2024-08-08 16:20:00|5.9|4.1|5.89|4.09|5.9|4.1|5.88|4.08|0
1723134300000|2024-08-08 16:25:00|5.88|4.08|5.91|4.11|5.91|4.11|5.87|4.07|0
1723134600000|2024-08-08 16:30:00|5.9|4.1|6.35|3.95|6.37|4.17|5.9|3.84|0
1723134900000|2024-08-08 16:35:00|6.36|3.96|6.4|4|6.41|4.01|6.35|3.95|0
1723135200000|2024-08-08 16:40:00|6.39|3.99|6.38|3.98|6.42|4.02|6.37|3.97|0
1723135500000|2024-08-08 16:45:00|6.37|3.97|6.33|3.93|6.38|3.98|6.33|3.93|0
1723135800000|2024-08-08 16:50:00|6.34|3.94|6.01|4.21|6.34|4.26|6|3.92|0
1723136100000|2024-08-08 16:55:00|6|4.2|6.03|4.23|6.05|4.25|6|4.2|0
1723136400000|2024-08-08 17:00:00|6.02|4.22|6.07|4.27|6.09|4.29|6.02|4.22|0
1723136700000|2024-08-08 17:05:00|6.08|4.28|6.04|4.24|6.11|4.31|6.04|4.24|0
1723137000000|2024-08-08 17:10:00|6.03|4.23|6.01|4.21|6.04|4.24|6.01|4.21|0
1723137300000|2024-08-08 17:15:00|6.02|4.22|5.95|4.15|6.02|4.22|5.95|4.15|0
1723137600000|2024-08-08 17:20:00|5.96|4.16|5.95|4.15|5.96|4.16|5.93|4.13|0
1723137900000|2024-08-08 17:25:00|5.94|4.14|5.89|4.09|5.95|4.15|5.89|4.09|0
1723138200000|2024-08-08 17:30:00|5.88|4.08|6|4.2|6.09|4.29|5.86|4.06|0
1723138500000|2024-08-08 17:35:00|6.01|4.21|6|4.2|6.03|4.23|6|4.2|0
1723138800000|2024-08-08 17:40:00|6.01|4.21|5.65|3.85|6.01|4.21|5.63|3.83|0
1723139100000|2024-08-08 17:45:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1723139400000|2024-08-08 17:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.62|3.82|0
1723139700000|2024-08-08 17:55:00|5.64|3.84|5.63|3.83|5.65|3.85|5.63|3.83|0
1723140000000|2024-08-08 18:00:00|5.64|3.84|5.6|3.8|5.65|3.85|5.6|3.8|0
1723140300000|2024-08-08 18:05:00|5.61|3.81|5.61|3.81|5.61|3.81|5.58|3.78|0
1723140600000|2024-08-08 18:10:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1723140900000|2024-08-08 18:15:00|5.6|3.8|5.57|3.77|5.6|3.8|5.57|3.77|0
1723141200000|2024-08-08 18:20:00|5.58|3.78|5.57|3.77|5.59|3.79|5.56|3.76|0
1723141500000|2024-08-08 18:25:00|5.58|3.78|5.62|3.82|5.65|3.85|5.58|3.78|0
1723141800000|2024-08-08 18:30:00|5.63|3.83|5.6|3.8|5.63|3.83|5.59|3.79|0
1723142100000|2024-08-08 18:35:00|5.59|3.79|5.63|3.83|5.64|3.84|5.59|3.79|0
1723142400000|2024-08-08 18:40:00|5.64|3.84|5.66|3.86|5.68|3.88|5.64|3.84|0
1723142700000|2024-08-08 18:45:00|5.67|3.87|5.64|3.84|5.67|3.87|5.62|3.82|0
1723143000000|2024-08-08 18:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.62|3.82|0
1723143300000|2024-08-08 18:55:00|5.64|3.84|5.63|3.83|5.64|3.84|5.61|3.81|0
1723143600000|2024-08-08 19:00:00|5.64|3.84|5.69|3.89|5.69|3.89|5.64|3.84|0
1723143900000|2024-08-08 19:05:00|5.7|3.9|5.62|3.82|5.7|3.9|5.61|3.81|0
1723144200000|2024-08-08 19:10:00|5.63|3.83|5.57|3.77|5.63|3.83|5.54|3.74|0
1723144500000|2024-08-08 19:15:00|5.58|3.78|5.58|3.78|5.59|3.79|5.56|3.76|0
1723144800000|2024-08-08 19:20:00|5.59|3.79|5.57|3.77|5.59|3.79|5.54|3.74|0
1723145100000|2024-08-08 19:25:00|5.58|3.78|5.63|3.83|5.63|3.83|5.56|3.76|0
1723145400000|2024-08-08 19:30:00|5.93|3.53|5.95|3.55|5.99|3.59|5.92|3.52|0
1723145700000|2024-08-08 19:35:00|5.96|3.56|5.88|3.48|6.09|3.69|5.87|3.47|0
1723146000000|2024-08-08 19:40:00|5.87|3.47|5.78|3.38|5.88|3.48|5.78|3.38|0
1723146300000|2024-08-08 19:45:00|5.79|3.39|5.81|3.41|5.83|3.43|5.79|3.39|0
1723146600000|2024-08-08 19:50:00|5.82|3.42|5.82|3.42|5.84|3.44|5.78|3.38|0
1723146900000|2024-08-08 19:55:00|5.83|3.43|5.78|3.38|5.86|3.46|5.75|3.35|0
1723147200000|2024-08-08 20:00:00|5.77|3.37|5.77|3.37|5.96|3.56|5.7|3.3|0
1723147500000|2024-08-08 20:05:00|5.76|3.36|5.49|3.69|5.78|3.7|5.47|3.36|0
1723147800000|2024-08-08 20:10:00|5.5|3.7|5.5|3.7|5.5|3.7|5.48|3.68|0
1723148100000|2024-08-08 20:15:00|5.6|3.6|5.58|3.58|5.6|3.6|5.58|3.58|0
1723148400000|2024-08-08 20:20:00|5.57|3.57|5.55|3.55|5.58|3.58|5.54|3.54|0
1723148700000|2024-08-08 20:25:00|5.54|3.54|5.57|3.57|5.57|3.57|5.53|3.53|0
1723149000000|2024-08-08 20:30:00|5.56|3.56|5.55|3.55|5.57|3.57|5.55|3.55|0
1723149300000|2024-08-08 20:35:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1723149600000|2024-08-08 20:40:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1723149900000|2024-08-08 20:45:00|5.57|3.57|5.57|3.57|5.57|3.57|5.56|3.56|0
1723150200000|2024-08-08 20:50:00|5.56|3.56|5.56|3.56|5.57|3.57|5.56|3.56|0
1723150500000|2024-08-08 20:55:00|5.57|3.57|5.58|3.58|5.58|3.58|5.56|3.56|0
1723150800000|2024-08-08 21:00:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1723151400000|2024-08-08 21:10:00|5.59|3.59|5.59|3.59|5.59|3.59|5.58|3.58|0
1723151700000|2024-08-08 21:15:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1723152300000|2024-08-08 21:25:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1723152600000|2024-08-08 21:30:00|5.58|3.58|5.57|3.57|5.58|3.58|5.57|3.57|0
1723152900000|2024-08-08 21:35:00|5.58|3.58|5.58|3.58|5.58|3.58|5.58|3.58|0
1723153500000|2024-08-08 21:45:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1723153800000|2024-08-08 21:50:00|5.59|3.59|5.59|3.59|5.59|3.59|5.58|3.58|0
1723154100000|2024-08-08 21:55:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1723154400000|2024-08-08 22:00:00|5.59|3.59|5.57|3.57|5.59|3.59|5.55|3.55|0
1723154700000|2024-08-08 22:05:00|5.56|3.56|5.6|3.6|5.6|3.6|5.56|3.56|0
1723155000000|2024-08-08 22:10:00|5.59|3.59|5.6|3.6|5.6|3.6|5.58|3.58|0
1723155300000|2024-08-08 22:15:00|5.59|3.59|5.6|3.6|5.61|3.61|5.59|3.59|0
1723155600000|2024-08-08 22:20:00|5.59|3.59|5.58|3.58|5.6|3.6|5.58|3.58|0
1723155900000|2024-08-08 22:25:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1723156200000|2024-08-08 22:30:00|5.58|3.58|5.58|3.58|5.58|3.58|5.57|3.57|0
1723156500000|2024-08-08 22:35:00|5.57|3.57|5.58|3.58|5.58|3.58|5.57|3.57|0
1723156800000|2024-08-08 22:40:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1723157100000|2024-08-08 22:45:00|5.59|3.59|5.6|3.6|5.6|3.6|5.59|3.59|0
1723157400000|2024-08-08 22:50:00|5.59|3.59|5.59|3.59|5.6|3.6|5.59|3.59|0
1723157700000|2024-08-08 22:55:00|5.58|3.58|5.57|3.57|5.59|3.59|5.57|3.57|0
1723158000000|2024-08-08 23:00:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1723158300000|2024-08-08 23:05:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1723158600000|2024-08-08 23:10:00|5.53|3.53|5.52|3.52|5.54|3.54|5.5|3.5|0
1723158900000|2024-08-08 23:15:00|5.51|3.51|5.53|3.53|5.54|3.54|5.51|3.51|0
1723159200000|2024-08-08 23:20:00|5.54|3.54|5.57|3.57|5.57|3.57|5.54|3.54|0
1723159500000|2024-08-08 23:25:00|5.56|3.56|5.57|3.57|5.58|3.58|5.56|3.56|0
1723159800000|2024-08-08 23:30:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1723160100000|2024-08-08 23:35:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1723160400000|2024-08-08 23:40:00|5.55|3.55|5.55|3.55|5.55|3.55|5.54|3.54|0
1723160700000|2024-08-08 23:45:00|5.54|3.54|5.52|3.52|5.54|3.54|5.52|3.52|0
1723161000000|2024-08-08 23:50:00|5.53|3.53|5.52|3.52|5.53|3.53|5.52|3.52|0
1723161300000|2024-08-08 23:55:00|5.53|3.53|5.53|3.53|5.53|3.53|5.52|3.52|0
1723161600000|2024-08-09 00:00:00|5.54|3.54|5.58|3.58|5.58|3.58|5.54|3.54|0
1723161900000|2024-08-09 00:05:00|5.59|3.59|5.57|3.57|5.59|3.59|5.56|3.56|0
1723162200000|2024-08-09 00:10:00|5.56|3.56|5.59|3.59|5.59|3.59|5.56|3.56|0
1723162500000|2024-08-09 00:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1723162800000|2024-08-09 00:20:00|5.48|3.68|5.5|3.7|5.51|3.71|5.48|3.68|0
1723163100000|2024-08-09 00:25:00|5.51|3.71|5.57|3.77|5.57|3.77|5.51|3.71|0
1723163400000|2024-08-09 00:30:00|5.58|3.78|5.58|3.78|5.59|3.79|5.56|3.76|0
1723163700000|2024-08-09 00:35:00|5.57|3.77|5.58|3.78|5.58|3.78|5.56|3.76|0
1723164000000|2024-08-09 00:40:00|5.57|3.77|5.58|3.78|5.61|3.81|5.57|3.77|0
1723164300000|2024-08-09 00:45:00|5.59|3.79|5.56|3.76|5.59|3.79|5.56|3.76|0
1723164600000|2024-08-09 00:50:00|5.55|3.75|5.55|3.75|5.56|3.76|5.54|3.74|0
1723164900000|2024-08-09 00:55:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1723165200000|2024-08-09 01:00:00|5.57|3.77|5.54|3.74|5.57|3.77|5.54|3.74|0
1723165500000|2024-08-09 01:05:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1723165800000|2024-08-09 01:10:00|5.54|3.74|5.54|3.74|5.57|3.77|5.54|3.74|0
1723166100000|2024-08-09 01:15:00|5.55|3.75|5.56|3.76|5.56|3.76|5.54|3.74|0
1723166400000|2024-08-09 01:20:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1723166700000|2024-08-09 01:25:00|5.55|3.75|5.55|3.75|5.56|3.76|5.54|3.74|0
1723167000000|2024-08-09 01:30:00|5.54|3.74|5.54|3.74|5.56|3.76|5.52|3.72|0
1723167300000|2024-08-09 01:35:00|5.53|3.73|5.52|3.72|5.54|3.74|5.51|3.71|0
1723167600000|2024-08-09 01:40:00|5.53|3.73|5.53|3.73|5.53|3.73|5.52|3.72|0
1723167900000|2024-08-09 01:45:00|5.54|3.74|5.52|3.72|5.54|3.74|5.52|3.72|0
1723168200000|2024-08-09 01:50:00|5.53|3.73|5.52|3.72|5.54|3.74|5.52|3.72|0
1723168500000|2024-08-09 01:55:00|5.53|3.73|5.53|3.73|5.53|3.73|5.51|3.71|0
1723168800000|2024-08-09 02:00:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1723169100000|2024-08-09 02:05:00|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1723169400000|2024-08-09 02:10:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1723169700000|2024-08-09 02:15:00|5.5|3.7|5.52|3.72|5.52|3.72|5.5|3.7|0
1723170000000|2024-08-09 02:20:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1723170300000|2024-08-09 02:25:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1723170600000|2024-08-09 02:30:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1723170900000|2024-08-09 02:35:00|5.5|3.7|5.5|3.7|5.5|3.7|5.48|3.68|0
1723171200000|2024-08-09 02:40:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1723171500000|2024-08-09 02:45:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1723171800000|2024-08-09 02:50:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172100000|2024-08-09 02:55:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172400000|2024-08-09 03:00:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723172700000|2024-08-09 03:05:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1723173000000|2024-08-09 03:10:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1723173300000|2024-08-09 03:15:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1723173900000|2024-08-09 03:25:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1723174200000|2024-08-09 03:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1723174500000|2024-08-09 03:35:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1723174800000|2024-08-09 03:40:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1723175100000|2024-08-09 03:45:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1723175400000|2024-08-09 03:50:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1723175700000|2024-08-09 03:55:00|5.49|3.69|5.48|3.68|5.49|3.69|5.47|3.67|0
1723176000000|2024-08-09 04:00:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1723176300000|2024-08-09 04:05:00|5.49|3.69|5.46|3.66|5.49|3.69|5.46|3.66|0
1723176600000|2024-08-09 04:10:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1723176900000|2024-08-09 04:15:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1723177200000|2024-08-09 04:20:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1723177500000|2024-08-09 04:25:00|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1723177800000|2024-08-09 04:30:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1723178100000|2024-08-09 04:35:00|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1723178400000|2024-08-09 04:40:00|5.5|3.7|5.55|3.75|5.56|3.76|5.5|3.7|0
1723178700000|2024-08-09 04:45:00|5.54|3.74|5.55|3.75|5.56|3.76|5.54|3.74|0
1723179000000|2024-08-09 04:50:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1723179300000|2024-08-09 04:55:00|5.57|3.77|5.61|3.81|5.64|3.84|5.57|3.77|0
1723179600000|2024-08-09 05:00:00|5.6|3.8|5.63|3.83|5.63|3.83|5.6|3.8|0
1723179900000|2024-08-09 05:05:00|5.62|3.82|5.6|3.8|5.62|3.82|5.59|3.79|0
1723180200000|2024-08-09 05:10:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1723180500000|2024-08-09 05:15:00|5.58|3.78|5.57|3.77|5.59|3.79|5.56|3.76|0
1723180800000|2024-08-09 05:20:00|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1723181100000|2024-08-09 05:25:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1723181400000|2024-08-09 05:30:00|5.56|3.76|5.53|3.73|5.56|3.76|5.52|3.72|0
1723181700000|2024-08-09 05:35:00|5.52|3.72|5.54|3.74|5.54|3.74|5.51|3.71|0
1723182000000|2024-08-09 05:40:00|5.55|3.75|5.53|3.73|5.55|3.75|5.53|3.73|0
1723182300000|2024-08-09 05:45:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1723182600000|2024-08-09 05:50:00|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1723182900000|2024-08-09 05:55:00|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1723183200000|2024-08-09 06:00:00|5.53|3.73|5.56|3.76|5.56|3.76|5.52|3.72|0
1723183500000|2024-08-09 06:05:00|5.55|3.75|5.55|3.75|5.55|3.75|5.53|3.73|0
1723183800000|2024-08-09 06:10:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1723184100000|2024-08-09 06:15:00|5.53|3.73|5.5|3.7|5.54|3.74|5.44|3.64|0
1723184400000|2024-08-09 06:20:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1723184700000|2024-08-09 06:25:00|5.5|3.7|5.49|3.69|5.5|3.7|5.48|3.68|0
1723185000000|2024-08-09 06:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1723185300000|2024-08-09 06:35:00|5.48|3.68|5.46|3.66|5.49|3.69|5.45|3.65|0
1723185600000|2024-08-09 06:40:00|5.47|3.67|5.46|3.66|5.47|3.67|5.45|3.65|0
1723185900000|2024-08-09 06:45:00|5.45|3.65|5.44|3.64|5.46|3.66|5.44|3.64|0
1723186200000|2024-08-09 06:50:00|5.45|3.65|5.45|3.65|5.45|3.65|5.43|3.63|0
1723186500000|2024-08-09 06:55:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1723186800000|2024-08-09 07:00:00|5.46|3.66|5.48|3.68|5.49|3.69|5.45|3.65|0
1723187100000|2024-08-09 07:05:00|5.47|3.67|5.45|3.65|5.49|3.69|5.44|3.64|0
1723187400000|2024-08-09 07:10:00|5.44|3.64|5.47|3.67|5.54|3.74|5.42|3.62|0
1723187700000|2024-08-09 07:15:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1723188000000|2024-08-09 07:20:00|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1723188300000|2024-08-09 07:25:00|5.47|3.67|5.47|3.67|5.5|3.7|5.46|3.66|0
1723188600000|2024-08-09 07:30:00|5.46|3.66|5.45|3.65|5.48|3.68|5.45|3.65|0
1723188900000|2024-08-09 07:35:00|5.44|3.64|5.47|3.67|5.47|3.67|5.44|3.64|0
1723189200000|2024-08-09 07:40:00|5.46|3.66|5.46|3.66|5.48|3.68|5.45|3.65|0
1723189500000|2024-08-09 07:45:00|5.45|3.65|5.46|3.66|5.49|3.69|5.45|3.65|0
1723189800000|2024-08-09 07:50:00|5.47|3.67|5.46|3.66|5.48|3.68|5.44|3.64|0
1723190100000|2024-08-09 07:55:00|5.45|3.65|5.44|3.64|5.46|3.66|5.44|3.64|0
1723190400000|2024-08-09 08:00:00|5.43|3.63|5.41|3.61|5.43|3.63|5.4|3.6|0
1723190700000|2024-08-09 08:05:00|5.42|3.62|5.43|3.63|5.43|3.63|5.41|3.61|0
1723191000000|2024-08-09 08:10:00|5.42|3.62|5.42|3.62|5.46|3.66|5.39|3.59|0
1723191300000|2024-08-09 08:15:00|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1723191600000|2024-08-09 08:20:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1723191900000|2024-08-09 08:25:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1723192200000|2024-08-09 08:30:00|5.39|3.59|5.35|3.55|5.41|3.61|5.35|3.55|0
1723192500000|2024-08-09 08:35:00|5.36|3.56|5.31|3.51|5.44|3.64|5.3|3.5|0
1723192800000|2024-08-09 08:40:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1723193100000|2024-08-09 08:45:00|5.29|3.49|5.3|3.5|5.32|3.52|5.29|3.49|0
1723193400000|2024-08-09 08:50:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1723193700000|2024-08-09 08:55:00|5.3|3.5|5.3|3.5|5.31|3.51|5.29|3.49|0
1723194000000|2024-08-09 09:00:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1723194300000|2024-08-09 09:05:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1723194600000|2024-08-09 09:10:00|5.3|3.5|5.31|3.51|5.32|3.52|5.3|3.5|0
1723194900000|2024-08-09 09:15:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1723195200000|2024-08-09 09:20:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1723195500000|2024-08-09 09:25:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1723195800000|2024-08-09 09:30:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1723196100000|2024-08-09 09:35:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1723196400000|2024-08-09 09:40:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1723196700000|2024-08-09 09:45:00|5.33|3.53|5.35|3.55|5.35|3.55|5.33|3.53|0
1723197000000|2024-08-09 09:50:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1723197300000|2024-08-09 09:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1723197600000|2024-08-09 10:00:00|5.33|3.53|5.36|3.56|5.36|3.56|5.33|3.53|0
1723197900000|2024-08-09 10:05:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1723198200000|2024-08-09 10:10:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1723198500000|2024-08-09 10:15:00|5.37|3.57|5.4|3.6|5.4|3.6|5.36|3.56|0
1723198800000|2024-08-09 10:20:00|5.39|3.59|5.37|3.57|5.4|3.6|5.37|3.57|0
1723199100000|2024-08-09 10:25:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1723199400000|2024-08-09 10:30:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1723199700000|2024-08-09 10:35:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1723200000000|2024-08-09 10:40:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1723200300000|2024-08-09 10:45:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1723200600000|2024-08-09 10:50:00|5.38|3.58|5.39|3.59|5.39|3.59|5.23|3.43|0
1723200900000|2024-08-09 10:55:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1723201200000|2024-08-09 11:00:00|5.38|3.58|5.37|3.57|5.39|3.59|5.36|3.56|0
1723201500000|2024-08-09 11:05:00|5.36|3.56|5.37|3.57|5.38|3.58|5.36|3.56|0
1723201800000|2024-08-09 11:10:00|5.38|3.58|5.41|3.61|5.46|3.66|5.35|3.55|0
1723202100000|2024-08-09 11:15:00|5.4|3.6|5.41|3.61|5.41|3.61|5.38|3.58|0
1723202400000|2024-08-09 11:20:00|5.4|3.6|5.43|3.63|5.43|3.63|5.4|3.6|0
1723202700000|2024-08-09 11:25:00|5.45|3.65|5.77|3.37|5.77|3.68|5.44|3.36|0
1723203000000|2024-08-09 11:30:00|5.76|3.36|5.74|3.34|5.9|3.5|5.73|3.33|0
1723203300000|2024-08-09 11:35:00|5.73|3.33|5.76|3.36|5.77|3.37|5.73|3.33|0
1723203600000|2024-08-09 11:40:00|5.75|3.35|5.77|3.37|5.77|3.37|5.75|3.35|0
1723203900000|2024-08-09 11:45:00|5.76|3.36|5.75|3.35|5.76|3.36|5.74|3.34|0
1723204200000|2024-08-09 11:50:00|5.76|3.36|5.73|3.33|5.76|3.36|5.72|3.32|0
1723204500000|2024-08-09 11:55:00|5.72|3.32|5.73|3.33|5.73|3.33|5.72|3.32|0
1723204800000|2024-08-09 12:00:00|5.74|3.34|5.77|3.37|5.77|3.37|5.73|3.33|0
1723205100000|2024-08-09 12:05:00|5.78|3.38|5.8|3.4|5.83|3.43|5.74|3.34|0
1723205400000|2024-08-09 12:10:00|5.79|3.39|5.8|3.4|5.81|3.41|5.79|3.39|0
1723205700000|2024-08-09 12:15:00|5.79|3.39|5.8|3.4|5.81|3.41|5.78|3.38|0
1723206000000|2024-08-09 12:20:00|5.81|3.41|5.82|3.42|5.83|3.43|5.8|3.4|0
1723206300000|2024-08-09 12:25:00|5.81|3.41|5.82|3.42|5.82|3.42|5.8|3.4|0
1723206600000|2024-08-09 12:30:00|5.83|3.43|5.87|3.47|5.87|3.47|5.82|3.42|0
1723206900000|2024-08-09 12:35:00|5.88|3.48|5.92|3.52|5.95|3.55|5.69|3.29|0
1723207200000|2024-08-09 12:40:00|5.93|3.53|5.88|3.48|6.02|3.62|5.87|3.47|0
1723207500000|2024-08-09 12:45:00|5.89|3.49|5.87|3.47|5.89|3.49|5.86|3.46|0
1723207800000|2024-08-09 12:50:00|5.88|3.48|5.89|3.49|5.91|3.51|5.87|3.47|0
1723208100000|2024-08-09 12:55:00|5.88|3.48|5.85|3.45|5.89|3.49|5.84|3.44|0
1723208400000|2024-08-09 13:00:00|5.86|3.46|5.84|3.44|5.88|3.48|5.84|3.44|0
1723208700000|2024-08-09 13:05:00|5.85|3.45|5.79|3.39|5.85|3.45|5.79|3.39|0
1723209000000|2024-08-09 13:10:00|5.8|3.4|5.78|3.38|5.8|3.4|5.78|3.38|0
1723209300000|2024-08-09 13:15:00|5.77|3.37|5.79|3.39|5.79|3.39|5.76|3.36|0
1723209600000|2024-08-09 13:20:00|5.78|3.38|5.81|3.41|5.81|3.41|5.78|3.38|0
1723209900000|2024-08-09 13:25:00|5.8|3.4|5.77|3.37|5.81|3.41|5.77|3.37|0
1723210200000|2024-08-09 13:30:00|5.78|3.38|5.76|3.36|5.79|3.39|5.74|3.34|0
1723210500000|2024-08-09 13:35:00|5.77|3.37|5.71|3.31|5.79|3.39|5.69|3.29|0
1723210800000|2024-08-09 13:40:00|5.72|3.32|5.81|3.41|5.81|3.41|5.72|3.32|0
1723211100000|2024-08-09 13:45:00|5.8|3.4|5.9|3.5|5.9|3.5|5.78|3.38|0
1723211400000|2024-08-09 13:50:00|5.89|3.49|5.79|3.39|5.9|3.5|5.79|3.39|0
1723211700000|2024-08-09 13:55:00|5.78|3.38|5.82|3.42|5.84|3.44|5.77|3.37|0
1723212000000|2024-08-09 14:00:00|5.81|3.41|5.78|3.38|5.9|3.5|5.75|3.35|0
1723212300000|2024-08-09 14:05:00|5.79|3.39|5.76|3.36|5.79|3.39|5.74|3.34|0
1723212600000|2024-08-09 14:10:00|5.75|3.35|5.65|3.25|5.8|3.4|5.63|3.23|0
1723212900000|2024-08-09 14:15:00|5.66|3.26|5.7|3.3|5.71|3.31|5.64|3.24|0
1723213200000|2024-08-09 14:20:00|5.69|3.29|5.65|3.25|5.7|3.3|5.62|3.22|0
1723213500000|2024-08-09 14:25:00|5.64|3.24|5.62|3.22|5.65|3.25|5.6|3.2|0
1723213800000|2024-08-09 14:30:00|5.61|3.21|5.67|3.27|5.68|3.28|5.61|3.21|0
1723214100000|2024-08-09 14:35:00|5.68|3.28|5.65|3.25|5.69|3.29|5.64|3.24|0
1723214400000|2024-08-09 14:40:00|5.64|3.24|5.65|3.25|5.66|3.26|5.61|3.21|0
1723214700000|2024-08-09 14:45:00|5.64|3.24|5.57|3.17|5.64|3.24|5.56|3.16|0
1723215000000|2024-08-09 14:50:00|5.56|3.16|5.54|3.14|5.58|3.18|5.52|3.12|0
1723215300000|2024-08-09 14:55:00|5.55|3.15|5.53|3.13|5.65|3.25|5.5|3.1|0
1723215600000|2024-08-09 15:00:00|5.52|3.12|5.49|3.09|5.53|3.13|5.49|3.09|0
1723215900000|2024-08-09 15:05:00|5.5|3.1|5.51|3.11|5.51|3.11|5.47|3.07|0
1723216200000|2024-08-09 15:10:00|5.5|3.1|5.52|3.12|5.53|3.13|5.5|3.1|0
1723216500000|2024-08-09 15:15:00|5.51|3.11|5.51|3.11|5.52|3.12|5.5|3.1|0
1723216800000|2024-08-09 15:20:00|5.52|3.12|5.52|3.12|5.54|3.14|5.51|3.11|0
1723217100000|2024-08-09 15:25:00|5.53|3.13|5.57|3.17|5.57|3.17|5.5|3.1|0
1723217400000|2024-08-09 15:30:00|5.56|3.16|5.53|3.13|5.58|3.18|5.53|3.13|0
1723217700000|2024-08-09 15:35:00|5.54|3.14|5.56|3.16|5.57|3.17|5.54|3.14|0
1723218000000|2024-08-09 15:40:00|5.55|3.15|5.55|3.15|5.58|3.18|5.54|3.14|0
1723218300000|2024-08-09 15:45:00|5.54|3.14|5.53|3.13|5.56|3.16|5.52|3.12|0
1723218600000|2024-08-09 15:50:00|5.52|3.12|5.52|3.12|5.55|3.15|5.51|3.11|0
1723218900000|2024-08-09 15:55:00|5.53|3.13|5.6|3.2|5.61|3.21|5.52|3.12|0
1723219200000|2024-08-09 16:00:00|5.59|3.19|5.61|3.21|5.61|3.21|5.58|3.18|0
1723219500000|2024-08-09 16:05:00|5.6|3.2|5.61|3.21|5.62|3.22|5.58|3.18|0
1723219800000|2024-08-09 16:10:00|5.6|3.2|5.61|3.21|5.62|3.22|5.6|3.2|0
1723220100000|2024-08-09 16:15:00|5.6|3.2|5.61|3.21|5.62|3.22|5.6|3.2|0
1723220400000|2024-08-09 16:20:00|5.6|3.2|5.63|3.23|5.63|3.23|5.59|3.19|0
1723220700000|2024-08-09 16:25:00|5.62|3.22|5.6|3.2|5.62|3.22|5.59|3.19|0
1723221000000|2024-08-09 16:30:00|5.59|3.19|5.58|3.18|5.6|3.2|5.56|3.16|0
1723221300000|2024-08-09 16:35:00|5.57|3.17|5.55|3.15|5.58|3.18|5.55|3.15|0
1723221600000|2024-08-09 16:40:00|5.56|3.16|5.55|3.15|5.57|3.17|5.55|3.15|0
1723221900000|2024-08-09 16:45:00|5.56|3.16|5.54|3.14|5.58|3.18|5.54|3.14|0
1723222200000|2024-08-09 16:50:00|5.55|3.15|5.56|3.16|5.56|3.16|5.53|3.13|0
1723222500000|2024-08-09 16:55:00|5.55|3.15|5.53|3.13|5.56|3.16|5.53|3.13|0
1723222800000|2024-08-09 17:00:00|5.52|3.12|5.51|3.11|5.53|3.13|5.51|3.11|0
1723223100000|2024-08-09 17:05:00|5.52|3.12|5.5|3.1|5.53|3.13|5.5|3.1|0
1723223400000|2024-08-09 17:10:00|5.49|3.09|5.45|3.05|5.5|3.1|5.45|3.05|0
1723223700000|2024-08-09 17:15:00|5.44|3.04|5.42|3.02|5.45|3.05|5.42|3.02|0
1723224000000|2024-08-09 17:20:00|5.41|3.01|5.43|3.03|5.43|3.03|5.41|3.01|0
1723224300000|2024-08-09 17:25:00|5.42|3.02|5.37|2.97|5.42|3.02|5.37|2.97|0
1723224600000|2024-08-09 17:30:00|5.36|2.96|5.36|2.96|5.39|2.99|5.35|2.95|0
1723224900000|2024-08-09 17:35:00|5.37|2.97|5.37|2.97|5.38|2.98|5.36|2.96|0
1723225200000|2024-08-09 17:40:00|5.38|2.98|5.4|3|5.42|3.02|5.37|2.97|0
1723225500000|2024-08-09 17:45:00|5.41|3.01|5.41|3.01|5.42|3.02|5.39|2.99|0
1723225800000|2024-08-09 17:50:00|5.4|3|5.45|3.05|5.46|3.06|5.25|2.85|0
1723226100000|2024-08-09 17:55:00|5.44|3.04|5.45|3.05|5.46|3.06|5.44|3.04|0
1723226400000|2024-08-09 18:00:00|5.44|3.04|5.45|3.05|5.47|3.07|5.43|3.03|0
1723226700000|2024-08-09 18:05:00|5.46|3.06|5.43|3.03|5.46|3.06|5.43|3.03|0
1723227000000|2024-08-09 18:10:00|5.44|3.04|5.47|3.07|5.49|3.09|5.44|3.04|0
1723227300000|2024-08-09 18:15:00|5.48|3.08|5.47|3.07|5.49|3.09|5.47|3.07|0
1723227600000|2024-08-09 18:20:00|5.46|3.06|5.49|3.09|5.49|3.09|5.46|3.06|0
1723227900000|2024-08-09 18:25:00|5.48|3.08|5.48|3.08|5.5|3.1|5.47|3.07|0
1723228200000|2024-08-09 18:30:00|5.47|3.07|5.5|3.1|5.5|3.1|5.47|3.07|0
1723228500000|2024-08-09 18:35:00|5.49|3.09|5.47|3.07|5.51|3.11|5.46|3.06|0
1723228800000|2024-08-09 18:40:00|5.46|3.06|5.46|3.06|5.47|3.07|5.45|3.05|0
1723229100000|2024-08-09 18:45:00|5.45|3.05|5.45|3.05|5.46|3.06|5.43|3.03|0
1723229400000|2024-08-09 18:50:00|5.46|3.06|5.48|3.08|5.49|3.09|5.46|3.06|0
1723229700000|2024-08-09 18:55:00|5.47|3.07|5.45|3.05|5.5|3.1|5.45|3.05|0
1723230000000|2024-08-09 19:00:00|5.46|3.06|5.47|3.07|5.48|3.08|5.44|3.04|0
1723230300000|2024-08-09 19:05:00|5.46|3.06|5.45|3.05|5.48|3.08|5.44|3.04|0
1723230600000|2024-08-09 19:10:00|5.44|3.04|5.26|2.86|5.45|3.05|5.24|2.84|0
1723230900000|2024-08-09 19:15:00|5.25|2.85|5.23|2.83|5.26|2.86|5.23|2.83|0
1723231200000|2024-08-09 19:20:00|5.24|2.84|5.27|2.87|5.28|2.88|5.23|2.83|0
1723231500000|2024-08-09 19:25:00|5.26|2.86|5.25|2.85|5.26|2.86|5.24|2.84|0
1723231800000|2024-08-09 19:30:00|5.24|2.84|5.24|2.84|5.25|2.85|5.22|2.82|0
1723232100000|2024-08-09 19:35:00|5.23|2.83|5.25|2.85|5.25|2.85|5.21|2.81|0
1723232400000|2024-08-09 19:40:00|5.24|2.84|5.25|2.85|5.26|2.86|5.23|2.83|0
1723232700000|2024-08-09 19:45:00|5.24|2.84|5.18|2.79|5.25|2.85|5.17|2.79|0
1723233000000|2024-08-09 19:50:00|5.17|2.78|5.22|2.82|5.23|2.83|5.16|2.78|0
1723233300000|2024-08-09 19:55:00|5.23|2.83|5.05|2.72|5.23|2.83|5.02|2.7|0
1723233600000|2024-08-09 20:00:00|5.07|2.73|5.05|2.72|5.07|2.73|5.04|2.71|0
1723233900000|2024-08-09 20:05:00|5.04|2.73|5.05|2.72|5.07|2.73|5.04|2.72|0
1723234200000|2024-08-09 20:10:00|5.06|2.73|5.06|2.72|5.06|2.73|5.05|2.72|0
1723422300000|2024-08-12 00:25:00|4.9|2.64|4.91|2.64|4.91|2.64|4.9|2.64|0
1723422600000|2024-08-12 00:30:00|4.9|2.65|4.91|2.64|4.92|2.65|4.9|2.64|0
1723422900000|2024-08-12 00:35:00|4.9|2.63|4.9|2.64|4.9|2.64|4.89|2.63|0
1723423200000|2024-08-12 00:40:00|4.89|2.63|4.9|2.64|4.91|2.64|4.89|2.63|0
1723423500000|2024-08-12 00:45:00|4.89|2.63|4.9|2.64|4.9|2.64|4.89|2.63|0
1723423800000|2024-08-12 00:50:00|4.89|2.63|4.88|2.63|4.89|2.63|4.88|2.63|0
1723424100000|2024-08-12 00:55:00|4.89|2.64|4.91|2.64|4.91|2.64|4.88|2.64|0
1723424400000|2024-08-12 01:00:00|4.92|2.65|4.91|2.64|4.92|2.65|4.91|2.64|0
1723424700000|2024-08-12 01:05:00|4.9|2.65|4.92|2.65|4.93|2.66|4.9|2.64|0
1723425000000|2024-08-12 01:10:00|4.91|2.64|4.9|2.64|4.92|2.65|4.9|2.64|0
1723425300000|2024-08-12 01:15:00|4.89|2.63|4.88|2.63|4.9|2.63|4.88|2.63|0
1723425600000|2024-08-12 01:20:00|4.87|2.62|4.88|2.63|4.89|2.63|4.87|2.62|0
1723425900000|2024-08-12 01:25:00|4.89||4.88||4.89||4.88||0
1723426200000|2024-08-12 01:30:00|4.87|2.62|4.9|2.64|4.9|2.64|4.86|2.62|0
1723426500000|2024-08-12 01:35:00|4.91|2.63|4.9|2.64|4.91|2.64|4.88|2.63|0
1723426800000|2024-08-12 01:40:00|4.89|2.63|4.91|2.64|4.91|2.64|4.89|2.63|0
1723427100000|2024-08-12 01:45:00|4.9||4.9||4.91||4.9||0
1723427400000|2024-08-12 01:50:00|4.89|2.63|4.89|2.63|4.89|2.64|4.89|2.63|0
1723427700000|2024-08-12 01:55:00|4.9|2.64|4.89|2.63|4.9|2.64|4.89|2.63|0
1723428000000|2024-08-12 02:00:00|4.87|2.62|4.87|2.62|4.88|2.63|4.87|2.62|0
1723428300000|2024-08-12 02:05:00|4.86|2.63|4.88|2.63|4.88|2.63|4.86|2.63|0
1723428600000|2024-08-12 02:10:00|4.87|2.62|4.87|2.62|4.88|2.63|4.87|2.62|0
1723428900000|2024-08-12 02:15:00|4.86|2.61|4.86|2.61|4.87|2.61|4.86|2.61|0
1723429200000|2024-08-12 02:20:00|4.87|2.62|4.87|2.62|4.87|2.62|4.86|2.61|0
1723429500000|2024-08-12 02:25:00|4.86|2.61|4.84|2.61|4.87|2.62|4.84|2.61|0
1723429800000|2024-08-12 02:30:00|4.85|2.6|4.84|2.61|4.85|2.61|4.84|2.6|0
1723430100000|2024-08-12 02:35:00|4.83|2.6|4.84|2.61|4.84|2.61|4.83|2.6|0
1723430400000|2024-08-12 02:40:00||2.6||2.61||2.61||2.6|0
1723431000000|2024-08-12 02:50:00|4.83|2.6|4.82|2.6|4.84|2.6|4.81|2.59|0
1723431300000|2024-08-12 02:55:00|4.83|2.59|4.83|2.6|4.83|2.6|4.82|2.59|0
1723431600000|2024-08-12 03:00:00|4.82||4.83||4.83||4.82||0
1723431900000|2024-08-12 03:05:00|4.84||4.83||4.84||4.83||0
1723432200000|2024-08-12 03:10:00|4.82|2.59|4.82|2.6|4.83|2.6|4.82|2.59|0
1723432500000|2024-08-12 03:15:00|4.83||4.83||4.83||4.82||0
1723432800000|2024-08-12 03:20:00|4.84||4.83||4.84||4.83||0
1723433100000|2024-08-12 03:25:00|4.82|2.61|4.84|2.61|4.84|2.61|4.82|2.61|0
1723433400000|2024-08-12 03:30:00|4.85|2.59|4.81|2.59|4.85|2.59|4.78|2.57|0
1723433700000|2024-08-12 03:35:00|4.82|2.61|4.82|2.6|4.84|2.61|4.81|2.59|0
1723434000000|2024-08-12 03:40:00|4.83|2.59|4.82|2.59|4.84|2.6|4.82|2.59|0
1723434300000|2024-08-12 03:45:00|4.81|2.6|4.82|2.59|4.82|2.6|4.81|2.59|0
1723434600000|2024-08-12 03:50:00|4.81||4.81||4.82||4.81||0
1723434900000|2024-08-12 03:55:00|4.82|2.6|4.81|2.59|4.82|2.6|4.81|2.59|0
1723435200000|2024-08-12 04:00:00|4.82|2.6|4.81|2.59|4.82|2.6|4.81|2.59|0
1723435500000|2024-08-12 04:05:00|4.82|2.6|4.82|2.59|4.82|2.6|4.81|2.59|0
1723435800000|2024-08-12 04:10:00|4.81|2.6|4.82|2.59|4.82|2.6|4.81|2.59|0
1723436100000|2024-08-12 04:15:00|4.81||4.81||4.82||4.81||0
1723436400000|2024-08-12 04:20:00|4.82||4.81||4.82||4.81||0
1723436700000|2024-08-12 04:25:00|4.8||4.8||4.81||4.8||0
1723437000000|2024-08-12 04:30:00||2.58||2.58||2.59||2.58|0
1723437300000|2024-08-12 04:35:00|4.79||4.8||4.8||4.79||0
1723437600000|2024-08-12 04:40:00|4.79||4.79||4.79||4.79||0
1723437900000|2024-08-12 04:45:00|4.78|2.57|4.78|2.57|4.79|2.58|4.78|2.57|0
1723438200000|2024-08-12 04:50:00|4.79|2.58|4.78|2.58|4.79|2.58|4.78|2.57|0
1723438500000|2024-08-12 04:55:00|4.79|2.57|4.78|2.58|4.79|2.58|4.78|2.57|0
1723438800000|2024-08-12 05:00:00|4.79|2.57|4.78|2.57|4.79|2.58|4.78|2.57|0
1723439100000|2024-08-12 05:05:00|4.77||4.78||4.78||4.77||0
1723439400000|2024-08-12 05:10:00|4.77||4.78||4.78||4.77||0
1723439700000|2024-08-12 05:15:00|4.77|2.58|4.78|2.57|4.78|2.58|4.77|2.57|0
1723440000000|2024-08-12 05:20:00|4.77||4.78||4.78||4.77||0
1723440300000|2024-08-12 05:25:00|4.77||4.78||4.78||4.77||0
1723440600000|2024-08-12 05:30:00|4.77|2.58|4.79|2.58|4.79|2.58|4.77|2.58|0
1723440900000|2024-08-12 05:35:00|4.78|2.57|4.77|2.57|4.79|2.58|4.77|2.57|0
1723441200000|2024-08-12 05:40:00|4.78||4.78||4.78||4.77||0
1723441500000|2024-08-12 05:45:00|4.79|2.58|4.78|2.57|4.79|2.58|4.78|2.57|0
1723441800000|2024-08-12 05:50:00|4.77|2.56|4.76|2.56|4.78|2.56|4.76|2.56|0
1723442100000|2024-08-12 05:55:00|4.77|2.57|4.77|2.57|4.78|2.57|4.76|2.57|0
1723442400000|2024-08-12 06:00:00|4.76|2.56|4.78|2.57|4.78|2.57|4.76|2.56|0
1723442700000|2024-08-12 06:05:00|4.79|2.58|4.8|2.59|4.81|2.59|4.78|2.57|0
1723443000000|2024-08-12 06:10:00|4.81|2.58|4.79|2.58|4.81|2.59|4.79|2.58|0
1723443300000|2024-08-12 06:15:00|4.8|2.59|4.8|2.58|4.81|2.59|4.79|2.58|0
1723443600000|2024-08-12 06:20:00|4.79|2.59|4.8|2.58|4.8|2.59|4.79|2.58|0
1723443900000|2024-08-12 06:25:00|4.79|2.59|4.79|2.58|4.8|2.59|4.79|2.58|0
1723444200000|2024-08-12 06:30:00|4.78|2.57|4.79|2.58|4.8|2.58|4.78|2.57|0
1723444500000|2024-08-12 06:35:00|4.8|2.59|4.87|2.62|4.88|2.63|4.79|2.59|0
1723444800000|2024-08-12 06:40:00|4.86|2.59|4.23|2.28|4.87|2.59|4.22|2.27|0
1723445100000|2024-08-12 06:45:00|4.22|2.27|4.22|2.27|4.22|2.27|4.21|2.27|0
1723445400000|2024-08-12 06:50:00|4.23|2.28|4.22|2.27|4.23|2.28|4.21|2.27|0
1723445700000|2024-08-12 06:55:00|4.21||4.22||4.22||4.21||0
1723446000000|2024-08-12 07:00:00|4.23|2.28|4.21|2.27|4.23|2.28|4.21|2.26|0
1723446300000|2024-08-12 07:05:00|4.2|2.26|4.19|2.26|4.21|2.27|4.19|2.25|0
1723446600000|2024-08-12 07:10:00|4.18|2.25|4.2|2.26|4.21|2.26|4.17|2.25|0
1723446900000|2024-08-12 07:15:00|4.21|2.27|4.23|2.28|4.24|2.28|4.21|2.27|0
1723447200000|2024-08-12 07:20:00|4.22|2.27|4.14|2.34|4.23|2.34|4.14|2.27|0
1723447500000|2024-08-12 07:25:00|4.13|2.33|4.12|2.32|4.14|2.34|4.12|2.32|0
1723447800000|2024-08-12 07:30:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1723448100000|2024-08-12 07:35:00|4.13|2.33|4.11|2.31|4.13|2.33|4.11|2.31|0
1723448400000|2024-08-12 07:40:00|4.1|2.3|4.1|2.3|4.11|2.31|4.09|2.29|0
1723448700000|2024-08-12 07:45:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1723449000000|2024-08-12 07:50:00|4.08|2.28|4.09|2.29|4.09|2.29|4.08|2.28|0
1723449300000|2024-08-12 07:55:00|4.1|2.3|4.08|2.28|4.1|2.3|4.08|2.28|0
1723449600000|2024-08-12 08:00:00|4.09|2.29|4.08|2.28|4.09|2.29|4.07|2.27|0
1723450200000|2024-08-12 08:10:00|4.09|2.29|4.09|2.29|4.1|2.3|4.08|2.28|0
1723450800000|2024-08-12 08:20:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1723451100000|2024-08-12 08:25:00|4.09|2.29|4.1|2.3|4.17|2.37|4.09|2.29|0
1723451400000|2024-08-12 08:30:00|4.11|2.31|4.11|2.31|4.11|2.31|4.1|2.3|0
1723451700000|2024-08-12 08:35:00|4.1|2.3|4.12|2.32|4.12|2.32|4.1|2.3|0
1723452000000|2024-08-12 08:40:00|4.11|2.31|4.12|2.32|4.12|2.32|4.11|2.31|0
1723452300000|2024-08-12 08:45:00|4.11|2.31|4.13|2.33|4.13|2.33|4.11|2.31|0
1723452600000|2024-08-12 08:50:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1723452900000|2024-08-12 08:55:00|4.14|2.34|4.14|2.34|4.14|2.34|4.14|2.34|0
1723453200000|2024-08-12 09:00:00|4.13|2.33|4.14|2.34|4.14|2.34|4.13|2.33|0
1723453500000|2024-08-12 09:05:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1723453800000|2024-08-12 09:10:00|4.14|2.34|4.12|2.32|4.14|2.34|4.12|2.32|0
1723454100000|2024-08-12 09:15:00|4.13|2.33|4.12|2.32|4.13|2.33|4.11|2.31|0
1723454400000|2024-08-12 09:20:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1723454700000|2024-08-12 09:25:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1723455300000|2024-08-12 09:35:00|4.11|2.31|4.11|2.31|4.12|2.32|4.11|2.31|0
1723455600000|2024-08-12 09:40:00|4.12|2.32|4.12|2.32|4.12|2.32|4.12|2.32|0
1723455900000|2024-08-12 09:45:00|4.11|2.31|4.12|2.32|4.13|2.33|4.11|2.31|0
1723456200000|2024-08-12 09:50:00|4.13|2.33|4.12|2.32|4.13|2.33|4.12|2.32|0
1723456500000|2024-08-12 09:55:00|4.11|2.31|4.12|2.32|4.12|2.32|4.11|2.31|0
1723456800000|2024-08-12 10:00:00|4.11|2.31|4.13|2.33|4.13|2.33|4.11|2.31|0
1723457100000|2024-08-12 10:05:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1723457400000|2024-08-12 10:10:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1723457700000|2024-08-12 10:15:00|4.12|2.32|4.11|2.31|4.12|2.32|4.11|2.31|0
1723458000000|2024-08-12 10:20:00|4.1|2.3|4.1|2.3|4.1|2.3|4.09|2.29|0
1723458300000|2024-08-12 10:25:00|4.09|2.29|4.09|2.29|4.1|2.3|4.09|2.29|0
1723458600000|2024-08-12 10:30:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723458900000|2024-08-12 10:35:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723459200000|2024-08-12 10:40:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723459500000|2024-08-12 10:45:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723459800000|2024-08-12 10:50:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723460100000|2024-08-12 10:55:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1723460400000|2024-08-12 11:00:00|4.1|2.3|4.1|2.3|4.1|2.3|4.08|2.28|0
1723460700000|2024-08-12 11:05:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1723461000000|2024-08-12 11:10:00|4.09|2.29|4.08|2.28|4.09|2.29|4.07|2.27|0
1723461300000|2024-08-12 11:15:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1723461600000|2024-08-12 11:20:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1723461900000|2024-08-12 11:25:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1723462200000|2024-08-12 11:30:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1723462500000|2024-08-12 11:35:00|4.09|2.29|4.08|2.28|4.09|2.29|4.08|2.28|0
1723462800000|2024-08-12 11:40:00|4.09|2.29|4.09|2.29|4.09|2.29|4.08|2.28|0
1723463100000|2024-08-12 11:45:00|4.1|2.3|4.08|2.28|4.1|2.3|4.08|2.28|0
1723463400000|2024-08-12 11:50:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1723463700000|2024-08-12 11:55:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1723464000000|2024-08-12 12:00:00|4.06|2.26|4.07|2.27|4.08|2.28|4.06|2.26|0
1723464300000|2024-08-12 12:05:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1723464600000|2024-08-12 12:10:00|4.06|2.26|4.07|2.27|4.08|2.28|4.06|2.26|0
1723464900000|2024-08-12 12:15:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1723465200000|2024-08-12 12:20:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1723465500000|2024-08-12 12:25:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1723465800000|2024-08-12 12:30:00|4.04|2.24|4.06|2.26|4.06|2.26|4.04|2.24|0
1723466100000|2024-08-12 12:35:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1723466400000|2024-08-12 12:40:00|4.06|2.26|4.07|2.27|4.07|2.27|4.06|2.26|0
1723466700000|2024-08-12 12:45:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1723467000000|2024-08-12 12:50:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1723467300000|2024-08-12 12:55:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1723467600000|2024-08-12 13:00:00|4.08|2.28|4.07|2.27|4.08|2.28|4.07|2.27|0
1723467900000|2024-08-12 13:05:00|4.06|2.26|4.08|2.28|4.08|2.28|4.06|2.26|0
1723468200000|2024-08-12 13:10:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1723468500000|2024-08-12 13:15:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1723468800000|2024-08-12 13:20:00|4.07|2.27|4.07|2.27|4.08|2.28|4.06|2.26|0
1723469100000|2024-08-12 13:25:00|4.06|2.26|4.08|2.28|4.09|2.29|4.06|2.26|0
1723469400000|2024-08-12 13:30:00|4.07|2.27|4.08|2.28|4.09|2.29|4.07|2.27|0
1723469700000|2024-08-12 13:35:00|4.07|2.27|4.13|2.33|4.13|2.33|4.07|2.27|0
1723470000000|2024-08-12 13:40:00|4.12|2.32|4.18|2.38|4.18|2.38|4.12|2.32|0
1723470300000|2024-08-12 13:45:00|4.17|2.37|4.21|2.41|4.22|2.42|4.17|2.37|0
1723470600000|2024-08-12 13:50:00|4.2|2.4|4.12|2.32|4.2|2.4|4.02|2.22|0
1723470900000|2024-08-12 13:55:00|4.11|2.31|4.14|2.34|4.16|2.36|4.11|2.31|0
1723471200000|2024-08-12 14:00:00|4.15|2.35|4.11|2.31|4.15|2.35|4.1|2.3|0
1723471500000|2024-08-12 14:05:00|4.09|2.29|3.96|2.16|4.09|2.29|3.96|2.16|0
1723471800000|2024-08-12 14:10:00|3.95|2.15|3.94|2.14|3.96|2.16|3.93|2.13|0
1723472100000|2024-08-12 14:15:00|3.93|2.13|3.76|1.96|4.02|2.22|3.76|1.96|0
1723472400000|2024-08-12 14:20:00|3.75|1.95|3.75|1.95|3.76|1.96|3.73|1.93|0
1723472700000|2024-08-12 14:25:00|3.74|1.94|3.79|1.99|3.79|1.99|3.69|1.89|0
1723473000000|2024-08-12 14:30:00|3.78|1.98|3.76|1.96|3.79|1.99|3.76|1.96|0
1723473300000|2024-08-12 14:35:00|3.77|1.97|3.79|1.99|3.79|1.99|3.74|1.94|0
1723473600000|2024-08-12 14:40:00|3.78|1.98|3.81|2.01|3.82|2.02|3.77|1.97|0
1723473900000|2024-08-12 14:45:00|3.82|2.02|3.79|1.99|3.82|2.02|3.79|1.99|0
1723474200000|2024-08-12 14:50:00|3.8|2|3.8|2|3.81|2.01|3.79|1.99|0
1723474500000|2024-08-12 14:55:00|3.79|1.99|3.77|1.97|3.8|2|3.76|1.96|0
1723474800000|2024-08-12 15:00:00|3.76|1.96|3.75|1.95|3.77|1.97|3.75|1.95|0
1723475100000|2024-08-12 15:05:00|3.76|1.96|3.77|1.97|3.77|1.97|3.75|1.95|0
1723475400000|2024-08-12 15:10:00|3.76|1.96|3.77|1.97|3.77|1.97|3.75|1.95|0
1723475700000|2024-08-12 15:15:00|3.76|1.96|3.73|1.93|3.78|1.98|3.72|1.92|0
1723476000000|2024-08-12 15:20:00|3.74|1.94|3.86|2.06|3.86|2.06|3.74|1.94|0
1723476300000|2024-08-12 15:25:00|3.87|2.07|3.8|2|3.87|2.07|3.63|1.83|0
1723476600000|2024-08-12 15:30:00|3.81|2.01|3.82|2.02|3.83|2.03|3.81|2.01|0
1723476900000|2024-08-12 15:35:00|3.81|2.01|3.79|1.99|3.82|2.02|3.78|1.98|0
1723477200000|2024-08-12 15:40:00|3.78|1.98|3.78|1.98|3.8|2|3.78|1.98|0
1723477500000|2024-08-12 15:45:00|3.79|1.99|3.76|1.96|3.8|2|3.76|1.96|0
1723477800000|2024-08-12 15:50:00|3.77|1.97|3.72|1.92|3.77|1.97|3.72|1.92|0
1723478100000|2024-08-12 15:55:00|3.73|1.93|3.7|1.9|3.73|1.93|3.7|1.9|0
1723478400000|2024-08-12 16:00:00|3.71|1.91|3.71|1.91|3.72|1.92|3.69|1.89|0
1723478700000|2024-08-12 16:05:00|3.72|1.92|3.72|1.92|3.74|1.94|3.71|1.91|0
1723479000000|2024-08-12 16:10:00|3.73|1.93|3.77|1.97|3.83|2.03|3.72|1.92|0
1723479300000|2024-08-12 16:15:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1723479600000|2024-08-12 16:20:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1723479900000|2024-08-12 16:25:00|3.78|1.98|3.8|2|3.81|2.01|3.77|1.97|0
1723480200000|2024-08-12 16:30:00|3.79|1.99|3.87|2.07|3.87|2.07|3.78|1.98|0
1723480500000|2024-08-12 16:35:00|3.88|2.08|3.85|2.05|3.88|2.08|3.85|2.05|0
1723480800000|2024-08-12 16:40:00|3.84|2.04|3.86|2.06|3.87|2.07|3.84|2.04|0
1723481100000|2024-08-12 16:45:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1723481400000|2024-08-12 16:50:00|3.86|2.06|3.86|2.06|3.87|2.07|3.85|2.05|0
1723481700000|2024-08-12 16:55:00|3.85|2.05|4.07|2.27|4.07|2.27|3.83|2.03|0
1723482000000|2024-08-12 17:00:00|4.08|2.28|4.07|2.27|4.1|2.3|4.07|2.27|0
1723482300000|2024-08-12 17:05:00|4.08|2.28|4.07|2.27|4.08|2.28|4.06|2.26|0
1723482600000|2024-08-12 17:10:00|4.06|2.26|4.06|2.26|4.08|2.28|4.06|2.26|0
1723482900000|2024-08-12 17:15:00|4.05|2.25|4.03|2.23|4.06|2.26|4.03|2.23|0
1723483200000|2024-08-12 17:20:00|4.02|2.22|4.02|2.22|4.03|2.23|4|2.2|0
1723483500000|2024-08-12 17:25:00|4.03|2.23|4.06|2.26|4.08|2.28|4.03|2.23|0
1723483800000|2024-08-12 17:30:00|4.05|2.25|4.04|2.24|4.06|2.26|4.04|2.24|0
1723484100000|2024-08-12 17:35:00|4.05|2.25|4.06|2.26|4.07|2.27|4.04|2.24|0
1723484400000|2024-08-12 17:40:00|4.05|2.25|4.07|2.27|4.08|2.28|4.05|2.25|0
1723484700000|2024-08-12 17:45:00|4.08|2.28|4.1|2.3|4.1|2.3|4.07|2.27|0
1723485000000|2024-08-12 17:50:00|4.11|2.31|4.08|2.28|4.12|2.32|3.99|2.19|0
1723485300000|2024-08-12 17:55:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1723485600000|2024-08-12 18:00:00|4.06|2.26|4.09|2.29|4.11|2.31|4.06|2.26|0
1723485900000|2024-08-12 18:05:00|4.1|2.3|4.11|2.31|4.12|2.32|4.09|2.29|0
1723486200000|2024-08-12 18:10:00|4.1|2.3|4.09|2.29|4.11|2.31|4.08|2.28|0
1723486500000|2024-08-12 18:15:00|4.08|2.28|4.1|2.3|4.1|2.3|4.08|2.28|0
1723486800000|2024-08-12 18:20:00|4.09|2.29|4.1|2.3|4.1|2.3|4.08|2.28|0
1723487100000|2024-08-12 18:25:00|4.11|2.31|4.1|2.3|4.11|2.31|4.08|2.28|0
1723487400000|2024-08-12 18:30:00|4.11|2.31|4.09|2.29|4.11|2.31|4.09|2.29|0
1723487700000|2024-08-12 18:35:00|4.1|2.3|4.08|2.28|4.1|2.3|4.08|2.28|0
1723488000000|2024-08-12 18:40:00|4.09|2.29|4.09|2.29|4.1|2.3|4.08|2.28|0
1723488300000|2024-08-12 18:45:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1723488600000|2024-08-12 18:50:00|4.09|2.29|3.97|2.17|4.09|2.29|3.96|2.16|0
1723488900000|2024-08-12 18:55:00|3.98|2.18|3.96|2.16|3.98|2.18|3.96|2.16|0
1723489200000|2024-08-12 19:00:00|3.97|2.17|3.97|2.17|3.98|2.18|3.96|2.16|0
1723489500000|2024-08-12 19:05:00|3.98|2.18|3.99|2.19|4|2.2|3.98|2.18|0
1723489800000|2024-08-12 19:10:00|3.98|2.18|3.99|2.19|3.99|2.19|3.97|2.17|0
1723490100000|2024-08-12 19:15:00|4|2.2|3.98|2.18|4|2.2|3.98|2.18|0
1723490400000|2024-08-12 19:20:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1723490700000|2024-08-12 19:25:00|3.97|2.17|3.99|2.19|3.99|2.19|3.97|2.17|0
1723491000000|2024-08-12 19:30:00|3.98|2.18|3.99|2.19|3.99|2.19|3.97|2.17|0
1723491300000|2024-08-12 19:35:00|3.98|2.18|4|2.2|4.01|2.21|3.98|2.18|0
1723491600000|2024-08-12 19:40:00|4.01|2.21|4.05|2.25|4.05|2.25|4|2.2|0
1723491900000|2024-08-12 19:45:00|4.09|2.29|4.16|2.36|4.17|2.37|4.09|2.29|0
1723492200000|2024-08-12 19:50:00|4.15|2.35|4.15|2.35|4.18|2.38|4.13|2.33|0
1723492500000|2024-08-12 19:55:00|4.14|2.34|4.12|2.32|4.16|2.36|4.11|2.31|0
1723492800000|2024-08-12 20:00:00|4.11|2.31|4.18|2.38|4.18|2.38|4.1|2.3|0
1723493100000|2024-08-12 20:05:00|4.19|2.39|4.17|2.37|4.19|2.39|4.17|2.37|0
1723493400000|2024-08-12 20:10:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1723493700000|2024-08-12 20:15:00|4.27|2.27|4.27|2.27|4.27|2.27|4.26|2.26|0
1723494300000|2024-08-12 20:25:00|4.28|2.28|4.28|2.28|4.28|2.28|4.27|2.27|0
1723494600000|2024-08-12 20:30:00|4.27|2.27|4.27|2.27|4.28|2.28|4.27|2.27|0
1723494900000|2024-08-12 20:35:00|4.28|2.28|4.27|2.27|4.28|2.28|4.27|2.27|0
1723495200000|2024-08-12 20:40:00|4.28|2.28|4.28|2.28|4.28|2.28|4.27|2.27|0
1723495500000|2024-08-12 20:45:00|4.27|2.27|4.28|2.28|4.28|2.28|4.27|2.27|0
1723495800000|2024-08-12 20:50:00|4.27|2.27|4.27|2.27|4.28|2.28|4.27|2.27|0
1723496100000|2024-08-12 20:55:00|4.28|2.28|4.27|2.27|4.28|2.28|4.27|2.27|0
1723499400000|2024-08-12 21:50:00|4.26|2.26|4.27|2.27|4.27|2.27|4.26|2.26|0
1723499700000|2024-08-12 21:55:00|4.26|2.26|4.26|2.26|4.27|2.27|4.26|2.26|0
1723500000000|2024-08-12 22:00:00|4.25|2.25|4.25|2.25|4.26|2.26|4.25|2.25|0
1723500300000|2024-08-12 22:05:00|4.26|2.26|4.25|2.25|4.26|2.26|4.25|2.25|0
1723500600000|2024-08-12 22:10:00|4.26|2.26|4.25|2.25|4.26|2.26|4.25|2.25|0
1723501200000|2024-08-12 22:20:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1723501800000|2024-08-12 22:30:00|4.26|2.26|4.26|2.26|4.26|2.26|4.25|2.25|0
1723502700000|2024-08-12 22:45:00|4.25|2.25|4.25|2.25|4.25|2.25|4.25|2.25|0
1723503000000|2024-08-12 22:50:00|4.26|2.26|4.25|2.25|4.26|2.26|4.25|2.25|0
1723503300000|2024-08-12 22:55:00|4.26|2.26|4.25|2.25|4.26|2.26|4.25|2.25|0
1723505100000|2024-08-12 23:25:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1723505400000|2024-08-12 23:30:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1723505700000|2024-08-12 23:35:00|4.25|2.25|4.25|2.25|4.25|2.25|4.24|2.24|0
1723506300000|2024-08-12 23:45:00|4.26|2.26|4.25|2.25|4.26|2.26|4.24|2.24|0
1723506600000|2024-08-12 23:50:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1723506900000|2024-08-12 23:55:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1723507200000|2024-08-13 00:00:00|4.23|2.23|4.24|2.24|4.25|2.25|4.23|2.23|0
1723507500000|2024-08-13 00:05:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1723507800000|2024-08-13 00:10:00|4.25|2.25|4.25|2.25|4.25|2.25|4.25|2.25|0
1723508100000|2024-08-13 00:15:00|4.15|2.35|4.15|2.35|4.15|2.35|4.15|2.35|0
1723508400000|2024-08-13 00:20:00|4.14|2.34|4.18|2.38|4.2|2.4|4.14|2.34|0
1723508700000|2024-08-13 00:25:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1723509000000|2024-08-13 00:30:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1723509600000|2024-08-13 00:40:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1723509900000|2024-08-13 00:45:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1723510200000|2024-08-13 00:50:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1723510500000|2024-08-13 00:55:00|4.14|2.34|4.14|2.34|4.15|2.35|4.13|2.33|0
1723510800000|2024-08-13 01:00:00|4.15|2.35|4.15|2.35|4.15|2.35|4.14|2.34|0
1723511100000|2024-08-13 01:05:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1723511400000|2024-08-13 01:10:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1723511700000|2024-08-13 01:15:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1723512000000|2024-08-13 01:20:00|4.16|2.36|4.16|2.36|4.16|2.36|4.16|2.36|0
1723512600000|2024-08-13 01:30:00|4.18|2.38|4.38|2.58|4.39|2.59|4.18|2.38|0
1723512900000|2024-08-13 01:35:00|4.37|2.57|4.37|2.57|4.37|2.57|4.37|2.57|0
1723513200000|2024-08-13 01:40:00|4.38|2.58|4.38|2.58|4.38|2.58|4.37|2.57|0
1723513500000|2024-08-13 01:45:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1723513800000|2024-08-13 01:50:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1723514400000|2024-08-13 02:00:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1723514700000|2024-08-13 02:05:00|4.37|2.57|4.37|2.57|4.38|2.58|4.37|2.57|0
1723515000000|2024-08-13 02:10:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1723515900000|2024-08-13 02:25:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1723516200000|2024-08-13 02:30:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1723516500000|2024-08-13 02:35:00|4.36|2.56|4.37|2.57|4.37|2.57|4.36|2.56|0
1723516800000|2024-08-13 02:40:00|4.36|2.56|4.36|2.56|4.37|2.57|4.36|2.56|0
1723517700000|2024-08-13 02:55:00|4.35|2.55|4.36|2.56|4.36|2.56|4.35|2.55|0
1723518000000|2024-08-13 03:00:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1723518300000|2024-08-13 03:05:00|4.34|2.54|4.35|2.55|4.35|2.55|4.34|2.54|0
1723518900000|2024-08-13 03:15:00|4.34|2.54|4.34|2.54|4.35|2.55|4.34|2.54|0
1723519500000|2024-08-13 03:25:00|4.35|2.55|4.35|2.55|4.36|2.56|4.35|2.55|0
1723519800000|2024-08-13 03:30:00|4.36|2.56|4.33|2.53|4.36|2.56|4.33|2.53|0
1723520100000|2024-08-13 03:35:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1723521300000|2024-08-13 03:55:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1723522200000|2024-08-13 04:10:00|4.32|2.52|4.33|2.53|4.33|2.53|4.32|2.52|0
1723522800000|2024-08-13 04:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1723523100000|2024-08-13 04:25:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1723523700000|2024-08-13 04:35:00|4.31|2.51|4.31|2.51|4.31|2.51|4.31|2.51|0
1723526100000|2024-08-13 05:15:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1723526400000|2024-08-13 05:20:00|4.29|2.49|4.29|2.49|4.29|2.49|4.29|2.49|0
1723526700000|2024-08-13 05:25:00|4.36|2.56|4.34|2.54|4.36|2.56|4.33|2.53|0
1723527000000|2024-08-13 05:30:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1723527300000|2024-08-13 05:35:00|4.33|2.53|4.34|2.54|4.35|2.55|4.33|2.53|0
1723527900000|2024-08-13 05:45:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1723528500000|2024-08-13 05:55:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1723528800000|2024-08-13 06:00:00|4.33|2.53|4.35|2.55|4.35|2.55|4.33|2.53|0
1723529100000|2024-08-13 06:05:00|4.34|2.54|4.34|2.54|4.35|2.55|4.34|2.54|0
1723529400000|2024-08-13 06:10:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1723529700000|2024-08-13 06:15:00|4.33|2.53|4.33|2.53|4.33|2.53|4.33|2.53|0
1723530000000|2024-08-13 06:20:00|4.34|2.54|4.34|2.54|4.34|2.54|4.33|2.53|0
1723530300000|2024-08-13 06:25:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1723530600000|2024-08-13 06:30:00|4.2|2.4|4.07|2.27|4.2|2.4|4.07|2.27|0
1723530900000|2024-08-13 06:35:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1723531200000|2024-08-13 06:40:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1723531500000|2024-08-13 06:45:00|4.04|2.24|4.04|2.24|4.04|2.24|4.04|2.24|0
1723531800000|2024-08-13 06:50:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1723532100000|2024-08-13 06:55:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1723532400000|2024-08-13 07:00:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1723532700000|2024-08-13 07:05:00|4.02|2.22|4.01|2.21|4.02|2.22|4|2.2|0
1723533000000|2024-08-13 07:10:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1723533300000|2024-08-13 07:15:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1723533600000|2024-08-13 07:20:00|3.99|2.19|3.98|2.18|3.99|2.19|3.97|2.17|0
1723533900000|2024-08-13 07:25:00|3.99|2.19|4.03|2.23|4.11|2.31|3.99|2.19|0
1723534200000|2024-08-13 07:30:00|4.02|2.22|4.03|2.23|4.04|2.24|4.02|2.22|0
1723534500000|2024-08-13 07:35:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1723534800000|2024-08-13 07:40:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1723535100000|2024-08-13 07:45:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1723535400000|2024-08-13 07:50:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1723535700000|2024-08-13 07:55:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1723536000000|2024-08-13 08:00:00|4.04|2.24|4.04|2.24|4.04|2.24|4.02|2.22|0
1723536300000|2024-08-13 08:05:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1723536600000|2024-08-13 08:10:00|4.02|2.22|4.04|2.24|4.04|2.24|4.02|2.22|0
1723536900000|2024-08-13 08:15:00|4.03|2.23|4.04|2.24|4.05|2.25|4.03|2.23|0
1723537200000|2024-08-13 08:20:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1723537500000|2024-08-13 08:25:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1723537800000|2024-08-13 08:30:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1723538100000|2024-08-13 08:35:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1723538400000|2024-08-13 08:40:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1723538700000|2024-08-13 08:45:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1723539000000|2024-08-13 08:50:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1723539300000|2024-08-13 08:55:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1723539600000|2024-08-13 09:00:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1723539900000|2024-08-13 09:05:00|4.06|2.26|4.06|2.26|4.07|2.27|4.05|2.25|0
1723540200000|2024-08-13 09:10:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1723540500000|2024-08-13 09:15:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1723541100000|2024-08-13 09:25:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1723541400000|2024-08-13 09:30:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1723542000000|2024-08-13 09:40:00|4.02|2.22|4.03|2.23|4.04|2.24|4.02|2.22|0
1723542600000|2024-08-13 09:50:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1723542900000|2024-08-13 09:55:00|4.04|2.24|4.04|2.24|4.04|2.24|4.03|2.23|0
1723543200000|2024-08-13 10:00:00|4.05|2.25|4.05|2.25|4.07|2.27|4.05|2.25|0
1723543500000|2024-08-13 10:05:00|4.06|2.26|4.06|2.26|4.07|2.27|4.05|2.25|0
1723543800000|2024-08-13 10:10:00|4.07|2.27|4.07|2.27|4.07|2.27|4.06|2.26|0
1723544100000|2024-08-13 10:15:00|4.06|2.26|4.06|2.26|4.07|2.27|4.06|2.26|0
1723544400000|2024-08-13 10:20:00|4.07|2.27|4.09|2.29|4.09|2.29|4.06|2.26|0
1723544700000|2024-08-13 10:25:00|4.1|2.3|4.1|2.3|4.1|2.3|4.09|2.29|0
1723545000000|2024-08-13 10:30:00|4.09|2.29|4.07|2.27|4.1|2.3|3.98|2.18|0
1723545300000|2024-08-13 10:35:00|4.08|2.28|4.06|2.26|4.1|2.3|4.01|2.21|0
1723545600000|2024-08-13 10:40:00|4.05|2.25|4.05|2.25|4.06|2.26|4.05|2.25|0
1723545900000|2024-08-13 10:45:00|4.06|2.26|4.05|2.25|4.06|2.26|4.04|2.24|0
1723546200000|2024-08-13 10:50:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1723546500000|2024-08-13 10:55:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1723546800000|2024-08-13 11:00:00|4.06|2.26|4.04|2.24|4.06|2.26|4.04|2.24|0
1723547100000|2024-08-13 11:05:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1723547400000|2024-08-13 11:10:00|4.03|2.23|4.02|2.22|4.04|2.24|4.02|2.22|0
1723547700000|2024-08-13 11:15:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1723548000000|2024-08-13 11:20:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1723548300000|2024-08-13 11:25:00|4.03|2.23|4.06|2.26|4.1|2.3|4.02|2.22|0
1723548900000|2024-08-13 11:35:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1723549200000|2024-08-13 11:40:00|4.05|2.25|4.05|2.25|4.06|2.26|4.04|2.24|0
1723549500000|2024-08-13 11:45:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1723549800000|2024-08-13 11:50:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1723550100000|2024-08-13 11:55:00|4.04|2.24|4.03|2.23|4.05|2.25|4.03|2.23|0
1723550400000|2024-08-13 12:00:00|4.02|2.22|4.01|2.21|4.03|2.23|4.01|2.21|0
1723550700000|2024-08-13 12:05:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1723551000000|2024-08-13 12:10:00|4|2.2|3.99|2.19|4|2.2|3.99|2.19|0
1723551300000|2024-08-13 12:15:00|4|2.2|4|2.2|4|2.2|3.99|2.19|0
1723551600000|2024-08-13 12:20:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1723551900000|2024-08-13 12:25:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1723552200000|2024-08-13 12:30:00|3.98|2.18|4.02|2.22|4.14|2.34|3.94|2.14|0
1723552500000|2024-08-13 12:35:00|4.03|2.23|4.01|2.21|4.03|2.23|4|2.2|0
1723552800000|2024-08-13 12:40:00|4|2.2|4.02|2.22|4.03|2.23|4|2.2|0
1723553100000|2024-08-13 12:45:00|4.03|2.23|3.98|2.18|4.04|2.24|3.96|2.16|0
1723553400000|2024-08-13 12:50:00|3.97|2.17|3.96|2.16|3.98|2.18|3.96|2.16|0
1723553700000|2024-08-13 12:55:00|3.97|2.17|3.95|2.15|3.97|2.17|3.95|2.15|0
1723554000000|2024-08-13 13:00:00|3.96|2.16|3.96|2.16|3.96|2.16|3.96|2.16|0
1723554300000|2024-08-13 13:05:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1723554600000|2024-08-13 13:10:00|3.96|2.16|4.01|2.21|4.03|2.23|3.96|2.16|0
1723554900000|2024-08-13 13:15:00|4|2.2|4|2.2|4.02|2.22|4|2.2|0
1723555200000|2024-08-13 13:20:00|3.99|2.19|3.99|2.19|4|2.2|3.98|2.18|0
1723555500000|2024-08-13 13:25:00|3.98|2.18|3.98|2.18|3.99|2.19|3.98|2.18|0
1723555800000|2024-08-13 13:30:00|3.97|2.17|3.94|2.14|4.01|2.21|3.93|2.13|0
1723556100000|2024-08-13 13:35:00|3.93|2.13|3.95|2.15|3.99|2.19|3.93|2.13|0
1723556400000|2024-08-13 13:40:00|3.94|2.14|3.93|2.13|3.95|2.15|3.93|2.13|0
1723556700000|2024-08-13 13:45:00|3.92|2.12|3.98|2.18|3.99|2.19|3.9|2.1|0
1723557000000|2024-08-13 13:50:00|3.86|2.06|3.9|2.1|3.99|2.19|3.86|2.06|0
1723557300000|2024-08-13 13:55:00|3.91|2.11|3.91|2.11|3.93|2.13|3.9|2.1|0
1723557600000|2024-08-13 14:00:00|3.9|2.1|3.92|2.12|3.93|2.13|3.9|2.1|0
1723557900000|2024-08-13 14:05:00|3.93|2.13|3.9|2.1|3.95|2.15|3.84|2.04|0
1723558200000|2024-08-13 14:10:00|3.91|2.11|3.88|2.08|3.91|2.11|3.86|2.06|0
1723558500000|2024-08-13 14:15:00|3.87|2.07|3.89|2.09|3.9|2.1|3.87|2.07|0
1723558800000|2024-08-13 14:20:00|3.9|2.1|3.88|2.08|3.9|2.1|3.87|2.07|0
1723559100000|2024-08-13 14:25:00|3.87|2.07|3.87|2.07|3.88|2.08|3.86|2.06|0
1723559400000|2024-08-13 14:30:00|3.88|2.08|3.89|2.09|3.91|2.11|3.88|2.08|0
1723559700000|2024-08-13 14:35:00|3.88|2.08|3.87|2.07|3.89|2.09|3.87|2.07|0
1723560000000|2024-08-13 14:40:00|3.86|2.06|3.86|2.06|3.87|2.07|3.85|2.05|0
1723560300000|2024-08-13 14:45:00|3.85|2.05|3.82|2.02|3.86|2.06|3.82|2.02|0
1723560600000|2024-08-13 14:50:00|3.83|2.03|3.83|2.03|3.84|2.04|3.82|2.02|0
1723560900000|2024-08-13 14:55:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1723561200000|2024-08-13 15:00:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1723561500000|2024-08-13 15:05:00|3.88|2.08|3.93|2.13|3.93|2.13|3.88|2.08|0
1723561800000|2024-08-13 15:10:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1723562100000|2024-08-13 15:15:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1723562400000|2024-08-13 15:20:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1723562700000|2024-08-13 15:25:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1723563000000|2024-08-13 15:30:00|3.91|2.11|3.92|2.12|3.93|2.13|3.91|2.11|0
1723563300000|2024-08-13 15:35:00|3.91|2.11|3.91|2.11|3.92|2.12|3.91|2.11|0
1723563600000|2024-08-13 15:40:00|3.92|2.12|3.92|2.12|3.92|2.12|3.91|2.11|0
1723563900000|2024-08-13 15:45:00|3.91|2.11|3.9|2.1|3.92|2.12|3.9|2.1|0
1723564200000|2024-08-13 15:50:00|3.89|2.09|3.89|2.09|3.91|2.11|3.89|2.09|0
1723564500000|2024-08-13 15:55:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1723564800000|2024-08-13 16:00:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1723565100000|2024-08-13 16:05:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1723565400000|2024-08-13 16:10:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1723565700000|2024-08-13 16:15:00|3.88|2.08|3.87|2.07|3.89|2.09|3.87|2.07|0
1723566000000|2024-08-13 16:20:00|3.86|2.06|3.96|2.16|3.97|2.17|3.85|2.05|0
1723566300000|2024-08-13 16:25:00|3.95|2.15|3.96|2.16|3.97|2.17|3.95|2.15|0
1723566600000|2024-08-13 16:30:00|3.97|2.17|3.97|2.17|3.98|2.18|3.96|2.16|0
1723566900000|2024-08-13 16:35:00|3.96|2.16|3.95|2.15|3.97|2.17|3.95|2.15|0
1723567200000|2024-08-13 16:40:00|3.94|2.14|3.94|2.14|3.95|2.15|3.93|2.13|0
1723567500000|2024-08-13 16:45:00|3.93|2.13|3.91|2.11|3.93|2.13|3.91|2.11|0
1723567800000|2024-08-13 16:50:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1723568100000|2024-08-13 16:55:00|3.9|2.1|3.92|2.12|3.94|2.14|3.9|2.1|0
1723568400000|2024-08-13 17:00:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1723568700000|2024-08-13 17:05:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1723569000000|2024-08-13 17:10:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1723569300000|2024-08-13 17:15:00|3.93|2.13|3.84|2.04|3.93|2.13|3.84|2.04|0
1723569600000|2024-08-13 17:20:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1723569900000|2024-08-13 17:25:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1723570200000|2024-08-13 17:30:00|3.84|2.04|3.86|2.06|3.86|2.06|3.84|2.04|0
1723570500000|2024-08-13 17:35:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1723570800000|2024-08-13 17:40:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1723571100000|2024-08-13 17:45:00|3.85|2.05|3.87|2.07|3.9|2.1|3.84|2.04|0
1723571400000|2024-08-13 17:50:00|3.86|2.06|3.85|2.05|3.88|2.08|3.85|2.05|0
1723571700000|2024-08-13 17:55:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1723572000000|2024-08-13 18:00:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1723572300000|2024-08-13 18:05:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1723572600000|2024-08-13 18:10:00|3.85|2.05|3.84|2.04|3.85|2.05|3.83|2.03|0
1723572900000|2024-08-13 18:15:00|3.83|2.03|3.85|2.05|3.86|2.06|3.83|2.03|0
1723573200000|2024-08-13 18:20:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1723573500000|2024-08-13 18:25:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1723573800000|2024-08-13 18:30:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1723574100000|2024-08-13 18:35:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1723574400000|2024-08-13 18:40:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1723574700000|2024-08-13 18:45:00|3.83|2.03|3.78|1.98|3.83|2.03|3.77|1.97|0
1723575000000|2024-08-13 18:50:00|3.77|1.97|3.77|1.97|3.78|1.98|3.77|1.97|0
1723575300000|2024-08-13 18:55:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1723575600000|2024-08-13 19:00:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1723575900000|2024-08-13 19:05:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1723576200000|2024-08-13 19:10:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1723576500000|2024-08-13 19:15:00|3.78|1.98|3.79|1.99|3.8|2|3.78|1.98|0
1723576800000|2024-08-13 19:20:00|3.8|2|3.78|1.98|3.8|2|3.78|1.98|0
1723577100000|2024-08-13 19:25:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1723577400000|2024-08-13 19:30:00|3.77|1.97|3.78|1.98|3.79|1.99|3.77|1.97|0
1723577700000|2024-08-13 19:35:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1723578000000|2024-08-13 19:40:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1723578300000|2024-08-13 19:45:00|3.78|1.98|3.71|1.91|3.78|1.98|3.7|1.9|0
1723578600000|2024-08-13 19:50:00|3.8|2|3.74|1.94|3.81|2.01|3.72|1.92|0
1723578900000|2024-08-13 19:55:00|3.75|1.95|3.72|1.92|3.75|1.95|3.7|1.9|0
1723579200000|2024-08-13 20:00:00|3.71|1.91|3.71|1.91|3.73|1.93|3.71|1.91|0
1723579500000|2024-08-13 20:05:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1723579800000|2024-08-13 20:10:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1723580100000|2024-08-13 20:15:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1723580400000|2024-08-13 20:20:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1723580700000|2024-08-13 20:25:00|3.81|1.81|3.82|1.82|3.83|1.83|3.81|1.81|0
1723581000000|2024-08-13 20:30:00|3.83|1.83|3.83|1.83|3.83|1.83|3.82|1.82|0
1723582500000|2024-08-13 20:55:00|3.82|1.82|3.82|1.82|3.83|1.83|3.82|1.82|0
1723583100000|2024-08-13 21:05:00|3.83|1.83|3.83|1.83|3.83|1.83|3.83|1.83|0
1723583400000|2024-08-13 21:10:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1723584000000|2024-08-13 21:20:00|3.82|1.82|3.82|1.82|3.83|1.83|3.82|1.82|0
1723584300000|2024-08-13 21:25:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1723586100000|2024-08-13 21:55:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1723586400000|2024-08-13 22:00:00|3.82|1.82|3.8|1.8|3.82|1.82|3.8|1.8|0
1723587000000|2024-08-13 22:10:00|3.81|1.81|3.81|1.81|3.81|1.81|3.8|1.8|0
1723587300000|2024-08-13 22:15:00|3.8|1.8|3.82|1.82|3.82|1.82|3.8|1.8|0
1723587600000|2024-08-13 22:20:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1723587900000|2024-08-13 22:25:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1723588200000|2024-08-13 22:30:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1723588500000|2024-08-13 22:35:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1723588800000|2024-08-13 22:40:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1723589100000|2024-08-13 22:45:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1723589400000|2024-08-13 22:50:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1723590000000|2024-08-13 23:00:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1723590900000|2024-08-13 23:15:00|3.8|1.8|3.8|1.8|3.8|1.8|3.8|1.8|0
1723591800000|2024-08-13 23:30:00|3.81|1.81|3.8|1.8|3.81|1.81|3.8|1.8|0
1723594200000|2024-08-14 00:10:00|3.81|1.81|3.8|1.8|3.81|1.81|3.8|1.8|0
1723594500000|2024-08-14 00:15:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1723594800000|2024-08-14 00:20:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1723595100000|2024-08-14 00:25:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1723595700000|2024-08-14 00:35:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1723596000000|2024-08-14 00:40:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1723596300000|2024-08-14 00:45:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1723597200000|2024-08-14 01:00:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723598100000|2024-08-14 01:15:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723598400000|2024-08-14 01:20:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723598700000|2024-08-14 01:25:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1723599000000|2024-08-14 01:30:00|3.74|1.94|3.72|1.92|3.74|1.94|3.72|1.92|0
1723599600000|2024-08-14 01:40:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1723599900000|2024-08-14 01:45:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1723600200000|2024-08-14 01:50:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1723600800000|2024-08-14 02:00:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723601100000|2024-08-14 02:05:00|3.73|1.93|3.73|1.93|3.74|1.94|3.72|1.92|0
1723601400000|2024-08-14 02:10:00|3.74|1.94|3.75|1.95|3.75|1.95|3.73|1.93|0
1723601700000|2024-08-14 02:15:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1723602300000|2024-08-14 02:25:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723602900000|2024-08-14 02:35:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723603500000|2024-08-14 02:45:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1723603800000|2024-08-14 02:50:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1723605300000|2024-08-14 03:15:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1723605600000|2024-08-14 03:20:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723605900000|2024-08-14 03:25:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1723606200000|2024-08-14 03:30:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1723606500000|2024-08-14 03:35:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1723606800000|2024-08-14 03:40:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1723607100000|2024-08-14 03:45:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1723607700000|2024-08-14 03:55:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723608000000|2024-08-14 04:00:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723609800000|2024-08-14 04:30:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1723610100000|2024-08-14 04:35:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1723610400000|2024-08-14 04:40:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1723610700000|2024-08-14 04:45:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1723611000000|2024-08-14 04:50:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1723612500000|2024-08-14 05:15:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1723612800000|2024-08-14 05:20:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1723613100000|2024-08-14 05:25:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1723613400000|2024-08-14 05:30:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1723614300000|2024-08-14 05:45:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1723614900000|2024-08-14 05:55:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1723615200000|2024-08-14 06:00:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1723615500000|2024-08-14 06:05:00|3.71|1.91|3.71|1.91|3.71|1.91|3.7|1.9|0
1723616100000|2024-08-14 06:15:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1723617000000|2024-08-14 06:30:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1723617600000|2024-08-14 06:40:00|3.7|1.9|3.69|1.89|3.7|1.9|3.69|1.89|0
1723617900000|2024-08-14 06:45:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1723618500000|2024-08-14 06:55:00|3.72|1.92|3.74|1.94|3.74|1.94|3.72|1.92|0
1723618800000|2024-08-14 07:00:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723619100000|2024-08-14 07:05:00|3.73|1.93|3.75|1.95|3.75|1.95|3.73|1.93|0
1723619400000|2024-08-14 07:10:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1723619700000|2024-08-14 07:15:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723620000000|2024-08-14 07:20:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723620300000|2024-08-14 07:25:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723620600000|2024-08-14 07:30:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1723620900000|2024-08-14 07:35:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1723621200000|2024-08-14 07:40:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1723621500000|2024-08-14 07:45:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1723622100000|2024-08-14 07:55:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1723622400000|2024-08-14 08:00:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1723622700000|2024-08-14 08:05:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1723623000000|2024-08-14 08:10:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1723623300000|2024-08-14 08:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1723623600000|2024-08-14 08:20:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1723623900000|2024-08-14 08:25:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1723624200000|2024-08-14 08:30:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1723625400000|2024-08-14 08:50:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723625700000|2024-08-14 08:55:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1723626000000|2024-08-14 09:00:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1723626300000|2024-08-14 09:05:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723626600000|2024-08-14 09:10:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723626900000|2024-08-14 09:15:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1723627200000|2024-08-14 09:20:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1723629600000|2024-08-14 10:00:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1723629900000|2024-08-14 10:05:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723630200000|2024-08-14 10:10:00|3.73|1.93|3.73|1.93|3.73|1.93|3.72|1.92|0
1723631100000|2024-08-14 10:25:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1723631400000|2024-08-14 10:30:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723631700000|2024-08-14 10:35:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723632300000|2024-08-14 10:45:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1723632900000|2024-08-14 10:55:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723633200000|2024-08-14 11:00:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723633500000|2024-08-14 11:05:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1723633800000|2024-08-14 11:10:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1723634700000|2024-08-14 11:25:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1723635000000|2024-08-14 11:30:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1723635300000|2024-08-14 11:35:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1723635600000|2024-08-14 11:40:00|3.73|1.93|3.74|1.94|3.75|1.95|3.72|1.92|0
1723636200000|2024-08-14 11:50:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723636500000|2024-08-14 11:55:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723636800000|2024-08-14 12:00:00|3.73|1.93|3.73|1.93|3.73|1.93|3.73|1.93|0
1723637100000|2024-08-14 12:05:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1723637700000|2024-08-14 12:15:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1723638000000|2024-08-14 12:20:00|3.75|1.95|3.74|1.94|3.75|1.95|3.73|1.93|0
1723638300000|2024-08-14 12:25:00|3.73|1.93|3.72|1.92|3.74|1.94|3.72|1.92|0
1723638600000|2024-08-14 12:30:00|3.78|1.98|3.72|1.92|3.78|1.98|3.69|1.89|0
1723638900000|2024-08-14 12:35:00|3.73|1.93|3.64|1.84|3.74|1.94|3.59|1.79|0
1723639200000|2024-08-14 12:40:00|3.65|1.85|3.63|1.83|3.66|1.86|3.63|1.83|0
1723639500000|2024-08-14 12:45:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1723639800000|2024-08-14 12:50:00|3.64|1.84|3.63|1.83|3.65|1.85|3.63|1.83|0
1723640100000|2024-08-14 12:55:00|3.64|1.84|3.63|1.83|3.64|1.84|3.62|1.82|0
1723640400000|2024-08-14 13:00:00|3.62|1.82|3.62|1.82|3.63|1.83|3.62|1.82|0
1723640700000|2024-08-14 13:05:00|3.63|1.83|3.62|1.82|3.66|1.86|3.61|1.81|0
1723641000000|2024-08-14 13:10:00|3.63|1.83|3.63|1.83|3.63|1.83|3.62|1.82|0
1723641300000|2024-08-14 13:15:00|3.62|1.82|3.62|1.82|3.63|1.83|3.62|1.82|0
1723641600000|2024-08-14 13:20:00|3.63|1.83|3.62|1.82|3.63|1.83|3.62|1.82|0
1723641900000|2024-08-14 13:25:00|3.61|1.81|3.62|1.82|3.64|1.84|3.61|1.81|0
1723642200000|2024-08-14 13:30:00|3.63|1.83|3.65|1.85|3.65|1.85|3.61|1.81|0
1723642500000|2024-08-14 13:35:00|3.66|1.86|3.63|1.83|3.66|1.86|3.63|1.83|0
1723642800000|2024-08-14 13:40:00|3.64|1.84|3.67|1.87|3.68|1.88|3.64|1.84|0
1723643100000|2024-08-14 13:45:00|3.66|1.86|3.52|1.72|3.67|1.87|3.51|1.71|0
1723643400000|2024-08-14 13:50:00|3.51|1.71|3.53|1.73|3.53|1.73|3.5|1.7|0
1723643700000|2024-08-14 13:55:00|3.52|1.72|3.49|1.69|3.53|1.73|3.49|1.69|0
1723644000000|2024-08-14 14:00:00|3.5|1.7|3.48|1.68|3.5|1.7|3.48|1.68|0
1723644300000|2024-08-14 14:05:00|3.49|1.69|3.49|1.69|3.51|1.71|3.48|1.68|0
1723644600000|2024-08-14 14:10:00|3.5|1.7|3.51|1.71|3.52|1.72|3.5|1.7|0
1723644900000|2024-08-14 14:15:00|3.5|1.7|3.49|1.69|3.51|1.71|3.49|1.69|0
1723645200000|2024-08-14 14:20:00|3.5|1.7|3.48|1.68|3.5|1.7|3.48|1.68|0
1723645500000|2024-08-14 14:25:00|3.47|1.67|3.48|1.68|3.5|1.7|3.47|1.67|0
1723645800000|2024-08-14 14:30:00|3.47|1.67|3.54|1.74|3.54|1.74|3.47|1.67|0
1723646100000|2024-08-14 14:35:00|3.53|1.73|3.51|1.71|3.54|1.74|3.51|1.71|0
1723646400000|2024-08-14 14:40:00|3.52|1.72|3.5|1.7|3.52|1.72|3.49|1.69|0
1723646700000|2024-08-14 14:45:00|3.49|1.69|3.48|1.68|3.51|1.71|3.48|1.68|0
1723647000000|2024-08-14 14:50:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1723647300000|2024-08-14 14:55:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1723647600000|2024-08-14 15:00:00|3.45|1.65|3.44|1.64|3.51|1.71|3.44|1.64|0
1723647900000|2024-08-14 15:05:00|3.4|1.6|3.41|1.61|3.42|1.62|3.4|1.6|0
1723648200000|2024-08-14 15:10:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1723648500000|2024-08-14 15:15:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1723648800000|2024-08-14 15:20:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1723649100000|2024-08-14 15:25:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1723649400000|2024-08-14 15:30:00|3.37|1.57|3.36|1.56|3.37|1.57|3.35|1.55|0
1723649700000|2024-08-14 15:35:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1723650000000|2024-08-14 15:40:00|3.36|1.56|3.37|1.57|3.37|1.57|3.35|1.55|0
1723650300000|2024-08-14 15:45:00|3.36|1.56|3.36|1.56|3.36|1.56|3.35|1.55|0
1723650600000|2024-08-14 15:50:00|3.35|1.55|3.34|1.54|3.36|1.56|3.34|1.54|0
1723650900000|2024-08-14 15:55:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723651200000|2024-08-14 16:00:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723651500000|2024-08-14 16:05:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1723651800000|2024-08-14 16:10:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1723652100000|2024-08-14 16:15:00|3.34|1.54|3.36|1.56|3.36|1.56|3.33|1.53|0
1723652400000|2024-08-14 16:20:00|3.35|1.55|3.4|1.6|3.4|1.6|3.34|1.54|0
1723652700000|2024-08-14 16:25:00|3.39|1.59|3.33|1.53|3.44|1.64|3.32|1.52|0
1723653000000|2024-08-14 16:30:00|3.32|1.52|3.32|1.52|3.33|1.53|3.31|1.51|0
1723653300000|2024-08-14 16:35:00|3.33|1.53|3.31|1.51|3.33|1.53|3.31|1.51|0
1723653600000|2024-08-14 16:40:00|3.3|1.5|3.35|1.55|3.35|1.55|3.3|1.5|0
1723653900000|2024-08-14 16:45:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1723654200000|2024-08-14 16:50:00|3.33|1.53|3.31|1.51|3.33|1.53|3.31|1.51|0
1723654500000|2024-08-14 16:55:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1723654800000|2024-08-14 17:00:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1723655100000|2024-08-14 17:05:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1723655400000|2024-08-14 17:10:00|3.31|1.51|3.31|1.51|3.33|1.53|3.3|1.5|0
1723655700000|2024-08-14 17:15:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723656000000|2024-08-14 17:20:00|3.31|1.51|3.31|1.51|3.32|1.52|3.3|1.5|0
1723656300000|2024-08-14 17:25:00|3.3|1.5|3.3|1.5|3.32|1.52|3.3|1.5|0
1723656600000|2024-08-14 17:30:00|3.31|1.51|3.29|1.49|3.31|1.51|3.29|1.49|0
1723656900000|2024-08-14 17:35:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1723657200000|2024-08-14 17:40:00|3.31|1.51|3.31|1.51|3.35|1.55|3.29|1.49|0
1723657500000|2024-08-14 17:45:00|3.32|1.52|3.31|1.51|3.32|1.52|3.31|1.51|0
1723657800000|2024-08-14 17:50:00|3.3|1.5|3.31|1.51|3.32|1.52|3.3|1.5|0
1723658100000|2024-08-14 17:55:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1723658400000|2024-08-14 18:00:00|3.32|1.52|3.32|1.52|3.34|1.54|3.31|1.51|0
1723658700000|2024-08-14 18:05:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723659000000|2024-08-14 18:10:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723659300000|2024-08-14 18:15:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723659600000|2024-08-14 18:20:00|3.31|1.51|3.31|1.51|3.32|1.52|3.31|1.51|0
1723660200000|2024-08-14 18:30:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723660500000|2024-08-14 18:35:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1723661100000|2024-08-14 18:45:00|3.31|1.51|3.3|1.5|3.32|1.52|3.29|1.49|0
1723661400000|2024-08-14 18:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1723661700000|2024-08-14 18:55:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1723662000000|2024-08-14 19:00:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1723662300000|2024-08-14 19:05:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723662600000|2024-08-14 19:10:00|3.31|1.51|3.31|1.51|3.31|1.51|3.27|1.47|0
1723662900000|2024-08-14 19:15:00|3.3|1.5|3.28|1.48|3.31|1.51|3.24|1.44|0
1723663200000|2024-08-14 19:20:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1723663500000|2024-08-14 19:25:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1723663800000|2024-08-14 19:30:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1723664100000|2024-08-14 19:35:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1723664400000|2024-08-14 19:40:00|3.27|1.47|3.26|1.46|3.28|1.48|3.26|1.46|0
1723664700000|2024-08-14 19:45:00|3.27|1.47|3.25|1.45|3.29|1.49|3.25|1.45|0
1723665000000|2024-08-14 19:50:00|3.24|1.44|3.22|1.42|3.27|1.47|3.22|1.42|0
1723665300000|2024-08-14 19:55:00|3.21|1.41|3.23|1.43|3.23|1.43|3.2|1.4|0
1723665600000|2024-08-14 20:00:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1723665900000|2024-08-14 20:05:00|3.21|1.41|3.21|1.41|3.22|1.42|3.21|1.41|0
1723666200000|2024-08-14 20:10:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723666500000|2024-08-14 20:15:00|3.3|1.3|3.3|1.3|3.3|1.3|3.3|1.3|0
1723666800000|2024-08-14 20:20:00|3.31|1.31|3.3|1.3|3.31|1.31|3.3|1.3|0
1723667100000|2024-08-14 20:25:00|3.31|1.31|3.3|1.3|3.31|1.31|3.3|1.3|0
1723667400000|2024-08-14 20:30:00|3.31|1.31|3.31|1.31|3.31|1.31|3.3|1.3|0
1723669500000|2024-08-14 21:05:00|3.3|1.3|3.31|1.31|3.31|1.31|3.3|1.3|0
1723669800000|2024-08-14 21:10:00|3.3|1.3|3.31|1.31|3.31|1.31|3.3|1.3|0
1723672200000|2024-08-14 21:50:00|3.3|1.3|3.3|1.3|3.31|1.31|3.3|1.3|0
1723672500000|2024-08-14 21:55:00|3.31|1.31|3.3|1.3|3.31|1.31|3.3|1.3|0
1723672800000|2024-08-14 22:00:00|3.31|1.31|3.31|1.31|3.31|1.31|3.3|1.3|0
1723673100000|2024-08-14 22:05:00|3.3|1.3|3.31|1.31|3.31|1.31|3.3|1.3|0
1723673400000|2024-08-14 22:10:00|3.3|1.3|3.31|1.31|3.31|1.31|3.3|1.3|0
1723674300000|2024-08-14 22:25:00|3.32|1.32|3.32|1.32|3.32|1.32|3.32|1.32|0
1723674900000|2024-08-14 22:35:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1723675200000|2024-08-14 22:40:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1723675500000|2024-08-14 22:45:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1723676400000|2024-08-14 23:00:00|3.3|1.3|3.3|1.3|3.31|1.31|3.3|1.3|0
1723677300000|2024-08-14 23:15:00|3.31|1.31|3.31|1.31|3.31|1.31|3.3|1.3|0
1723678200000|2024-08-14 23:30:00|3.32|1.32|3.32|1.32|3.32|1.32|3.32|1.32|0
1723679100000|2024-08-14 23:45:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1723679400000|2024-08-14 23:50:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1723680000000|2024-08-15 00:00:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1723680300000|2024-08-15 00:05:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1723680600000|2024-08-15 00:10:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1723680900000|2024-08-15 00:15:00|3.21|1.41|3.21|1.41|3.22|1.42|3.21|1.41|0
1723681200000|2024-08-15 00:20:00|3.2|1.4|3.22|1.42|3.24|1.44|3.2|1.4|0
1723681500000|2024-08-15 00:25:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1723682100000|2024-08-15 00:35:00|3.21|1.41|3.21|1.41|3.22|1.42|3.21|1.41|0
1723683000000|2024-08-15 00:50:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723683300000|2024-08-15 00:55:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1723683600000|2024-08-15 01:00:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1723683900000|2024-08-15 01:05:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1723684200000|2024-08-15 01:10:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1723684500000|2024-08-15 01:15:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1723684800000|2024-08-15 01:20:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723685100000|2024-08-15 01:25:00|3.21|1.41|3.21|1.41|3.21|1.41|3.21|1.41|0
1723685400000|2024-08-15 01:30:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1723685700000|2024-08-15 01:35:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723687200000|2024-08-15 02:00:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1723687500000|2024-08-15 02:05:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1723687800000|2024-08-15 02:10:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1723688100000|2024-08-15 02:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1723688400000|2024-08-15 02:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1723688700000|2024-08-15 02:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723689000000|2024-08-15 02:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723689300000|2024-08-15 02:35:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1723689600000|2024-08-15 02:40:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1723689900000|2024-08-15 02:45:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1723690500000|2024-08-15 02:55:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1723690800000|2024-08-15 03:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1723691100000|2024-08-15 03:05:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723692600000|2024-08-15 03:30:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1723698000000|2024-08-15 05:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1723698300000|2024-08-15 05:05:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723698600000|2024-08-15 05:10:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723700700000|2024-08-15 05:45:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723701000000|2024-08-15 05:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723701600000|2024-08-15 06:00:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723702500000|2024-08-15 06:15:00|3.24|1.44|3.31|1.51|3.31|1.51|3.21|1.41|0
1723702800000|2024-08-15 06:20:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1723703100000|2024-08-15 06:25:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1723703400000|2024-08-15 06:30:00|3.33|1.53|3.32|1.52|3.33|1.53|3.32|1.52|0
1723703700000|2024-08-15 06:35:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1723704600000|2024-08-15 06:50:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1723704900000|2024-08-15 06:55:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723705200000|2024-08-15 07:00:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1723705500000|2024-08-15 07:05:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723705800000|2024-08-15 07:10:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1723706100000|2024-08-15 07:15:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1723706400000|2024-08-15 07:20:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1723706700000|2024-08-15 07:25:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723707300000|2024-08-15 07:35:00|3.32|1.52|3.31|1.51|3.32|1.52|3.3|1.5|0
1723707600000|2024-08-15 07:40:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1723707900000|2024-08-15 07:45:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1723708200000|2024-08-15 07:50:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723709100000|2024-08-15 08:05:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1723709700000|2024-08-15 08:15:00|3.32|1.52|3.32|1.52|3.32|1.52|3.31|1.51|0
1723710000000|2024-08-15 08:20:00|3.31|1.51|3.32|1.52|3.32|1.52|3.31|1.51|0
1723710300000|2024-08-15 08:25:00|3.33|1.53|3.33|1.53|3.33|1.53|3.32|1.52|0
1723710600000|2024-08-15 08:30:00|3.32|1.52|3.34|1.54|3.34|1.54|3.32|1.52|0
1723711200000|2024-08-15 08:40:00|3.33|1.53|3.28|1.48|3.33|1.53|3.27|1.47|0
1723712100000|2024-08-15 08:55:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723713000000|2024-08-15 09:10:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1723713300000|2024-08-15 09:15:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1723713900000|2024-08-15 09:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1723715700000|2024-08-15 09:55:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723716000000|2024-08-15 10:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1723716300000|2024-08-15 10:05:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1723716600000|2024-08-15 10:10:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723716900000|2024-08-15 10:15:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1723717200000|2024-08-15 10:20:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723717500000|2024-08-15 10:25:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723717800000|2024-08-15 10:30:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723718400000|2024-08-15 10:40:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1723718700000|2024-08-15 10:45:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1723719000000|2024-08-15 10:50:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1723719300000|2024-08-15 10:55:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1723719600000|2024-08-15 11:00:00|3.29|1.49|3.28|1.48|3.31|1.51|3.28|1.48|0
1723720200000|2024-08-15 11:10:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1723720500000|2024-08-15 11:15:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1723720800000|2024-08-15 11:20:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1723721400000|2024-08-15 11:30:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1723722000000|2024-08-15 11:40:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1723722300000|2024-08-15 11:45:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1723722600000|2024-08-15 11:50:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1723723200000|2024-08-15 12:00:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1723723500000|2024-08-15 12:05:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1723723800000|2024-08-15 12:10:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1723724700000|2024-08-15 12:25:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1723725000000|2024-08-15 12:30:00|3.21|1.41|3.22|1.42|3.37|1.57|3.18|1.38|0
1723725300000|2024-08-15 12:35:00|3.23|1.43|3.25|1.45|3.27|1.47|3.22|1.42|0
1723725600000|2024-08-15 12:40:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1723725900000|2024-08-15 12:45:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1723726200000|2024-08-15 12:50:00|3.21|1.41|3.22|1.42|3.23|1.43|3.2|1.4|0
1723726500000|2024-08-15 12:55:00|3.21|1.41|3.25|1.45|3.31|1.51|3.21|1.41|0
1723726800000|2024-08-15 13:00:00|3.24|1.44|3.25|1.45|3.27|1.47|3.24|1.44|0
1723727100000|2024-08-15 13:05:00|3.26|1.46|3.27|1.47|3.27|1.47|3.25|1.45|0
1723727400000|2024-08-15 13:10:00|3.28|1.48|3.26|1.46|3.28|1.48|3.26|1.46|0
1723727700000|2024-08-15 13:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1723728000000|2024-08-15 13:20:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1723728300000|2024-08-15 13:25:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1723728600000|2024-08-15 13:30:00|3.24|1.44|3.23|1.43|3.25|1.45|3.23|1.43|0
1723728900000|2024-08-15 13:35:00|3.24|1.44|3.24|1.44|3.24|1.44|3.22|1.42|0
1723729200000|2024-08-15 13:40:00|3.23|1.43|3.25|1.45|3.26|1.46|3.23|1.43|0
1723729500000|2024-08-15 13:45:00|3.24|1.44|3.24|1.44|3.26|1.46|3.24|1.44|0
1723729800000|2024-08-15 13:50:00|3.23|1.43|3.24|1.44|3.25|1.45|3.23|1.43|0
1723730100000|2024-08-15 13:55:00|3.23|1.43|3.25|1.45|3.29|1.49|3.23|1.43|0
1723730400000|2024-08-15 14:00:00|3.24|1.44|3.27|1.47|3.27|1.47|3.23|1.43|0
1723730700000|2024-08-15 14:05:00|3.28|1.48|3.22|1.42|3.29|1.49|3.22|1.42|0
1723731000000|2024-08-15 14:10:00|3.26|1.46|3.23|1.43|3.26|1.46|3.23|1.43|0
1723731300000|2024-08-15 14:15:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1723731600000|2024-08-15 14:20:00|3.28|1.48|3.23|1.43|3.28|1.48|3.23|1.43|0
1723731900000|2024-08-15 14:25:00|3.22|1.42|3.22|1.42|3.23|1.43|3.21|1.41|0
1723732200000|2024-08-15 14:30:00|3.21|1.41|3.14|1.34|3.24|1.44|3.11|1.31|0
1723732500000|2024-08-15 14:35:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1723732800000|2024-08-15 14:40:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1723733100000|2024-08-15 14:45:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1723733400000|2024-08-15 14:50:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723733700000|2024-08-15 14:55:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723734000000|2024-08-15 15:00:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1723734300000|2024-08-15 15:05:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1723734600000|2024-08-15 15:10:00|3.11|1.31|3.15|1.35|3.17|1.37|3.11|1.31|0
1723734900000|2024-08-15 15:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1723735200000|2024-08-15 15:20:00|3.15|1.35|3.19|1.39|3.19|1.39|3.14|1.34|0
1723735500000|2024-08-15 15:25:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1723735800000|2024-08-15 15:30:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1723736100000|2024-08-15 15:35:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1723736400000|2024-08-15 15:40:00|3.18|1.38|3.22|1.42|3.22|1.42|3.18|1.38|0
1723736700000|2024-08-15 15:45:00|3.21|1.41|3.21|1.41|3.22|1.42|3.21|1.41|0
1723737000000|2024-08-15 15:50:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723737300000|2024-08-15 15:55:00|3.22|1.42|3.22|1.42|3.22|1.42|3.21|1.41|0
1723737600000|2024-08-15 16:00:00|3.23|1.43|3.21|1.41|3.23|1.43|3.21|1.41|0
1723738200000|2024-08-15 16:10:00|3.24|1.44|3.26|1.46|3.26|1.46|3.24|1.44|0
1723738500000|2024-08-15 16:15:00|3.25|1.45|3.25|1.45|3.25|1.45|3.24|1.44|0
1723738800000|2024-08-15 16:20:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1723739100000|2024-08-15 16:25:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1723739400000|2024-08-15 16:30:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1723739700000|2024-08-15 16:35:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723740000000|2024-08-15 16:40:00|3.29|1.49|3.3|1.5|3.3|1.5|3.28|1.48|0
1723740300000|2024-08-15 16:45:00|3.29|1.49|3.3|1.5|3.31|1.51|3.29|1.49|0
1723740600000|2024-08-15 16:50:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1723740900000|2024-08-15 16:55:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1723741200000|2024-08-15 17:00:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1723741500000|2024-08-15 17:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1723741800000|2024-08-15 17:10:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1723742100000|2024-08-15 17:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1723742400000|2024-08-15 17:20:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1723742700000|2024-08-15 17:25:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1723743000000|2024-08-15 17:30:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723743300000|2024-08-15 17:35:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1723743600000|2024-08-15 17:40:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1723743900000|2024-08-15 17:45:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1723744200000|2024-08-15 17:50:00|3.26|1.46|3.28|1.48|3.29|1.49|3.26|1.46|0
1723744500000|2024-08-15 17:55:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723744800000|2024-08-15 18:00:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1723745100000|2024-08-15 18:05:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1723745400000|2024-08-15 18:10:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1723745700000|2024-08-15 18:15:00|3.31|1.51|3.29|1.49|3.31|1.51|3.29|1.49|0
1723746000000|2024-08-15 18:20:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1723746300000|2024-08-15 18:25:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1723747200000|2024-08-15 18:40:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723747500000|2024-08-15 18:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723747800000|2024-08-15 18:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1723748100000|2024-08-15 18:55:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1723748400000|2024-08-15 19:00:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1723748700000|2024-08-15 19:05:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723749000000|2024-08-15 19:10:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723749300000|2024-08-15 19:15:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1723749600000|2024-08-15 19:20:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723749900000|2024-08-15 19:25:00|3.29|1.49|3.26|1.46|3.29|1.49|3.26|1.46|0
1723750500000|2024-08-15 19:35:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723750800000|2024-08-15 19:40:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723751100000|2024-08-15 19:45:00|3.27|1.47|3.28|1.48|3.28|1.48|3.26|1.46|0
1723751400000|2024-08-15 19:50:00|3.29|1.49|3.34|1.43|3.36|1.5|3.27|1.43|0
1723751700000|2024-08-15 19:55:00|3.33|1.44|3.3|1.42|3.36|1.44|3.3|1.42|0
1723752000000|2024-08-15 20:00:00|3.31|1.41|3.25|1.45|3.31|1.49|3.24|1.41|0
1723752300000|2024-08-15 20:05:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1723752600000|2024-08-15 20:10:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723752900000|2024-08-15 20:15:00|3.36|1.36|3.36|1.36|3.36|1.36|3.35|1.35|0
1723753200000|2024-08-15 20:20:00|3.35|1.35|3.35|1.35|3.36|1.36|3.35|1.35|0
1723753500000|2024-08-15 20:25:00|3.34|1.34|3.33|1.33|3.35|1.35|3.33|1.33|0
1723753800000|2024-08-15 20:30:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1723754100000|2024-08-15 20:35:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1723754400000|2024-08-15 20:40:00|3.34|1.34|3.34|1.34|3.34|1.34|3.34|1.34|0
1723755300000|2024-08-15 20:55:00|3.35|1.35|3.34|1.34|3.35|1.35|3.34|1.34|0
1723755600000|2024-08-15 21:00:00|3.35|1.35|3.34|1.34|3.35|1.35|3.34|1.34|0
1723759200000|2024-08-15 22:00:00|3.33|1.33|3.33|1.33|3.34|1.34|3.33|1.33|0
1723759500000|2024-08-15 22:05:00|3.34|1.34|3.34|1.34|3.34|1.34|3.33|1.33|0
1723759800000|2024-08-15 22:10:00|3.33|1.33|3.33|1.33|3.34|1.34|3.33|1.33|0
1723760400000|2024-08-15 22:20:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1723760700000|2024-08-15 22:25:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1723761300000|2024-08-15 22:35:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1723761600000|2024-08-15 22:40:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1723762200000|2024-08-15 22:50:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1723762500000|2024-08-15 22:55:00|3.31|1.31|3.31|1.31|3.31|1.31|3.31|1.31|0
1723763400000|2024-08-15 23:10:00|3.3|1.3|3.3|1.3|3.3|1.3|3.3|1.3|0
1723763700000|2024-08-15 23:15:00|3.31|1.31|3.3|1.3|3.31|1.31|3.3|1.3|0
1723765200000|2024-08-15 23:40:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1723766400000|2024-08-16 00:00:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1723767300000|2024-08-16 00:15:00|3.22|1.42|3.22|1.42|3.22|1.42|3.21|1.41|0
1723767900000|2024-08-16 00:25:00|3.21|1.41|3.23|1.43|3.23|1.43|3.21|1.41|0
1723768200000|2024-08-16 00:30:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1723768500000|2024-08-16 00:35:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1723768800000|2024-08-16 00:40:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1723769700000|2024-08-16 00:55:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1723770000000|2024-08-16 01:00:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1723770300000|2024-08-16 01:05:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1723770600000|2024-08-16 01:10:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1723770900000|2024-08-16 01:15:00|3.23|1.43|3.23|1.43|3.24|1.44|3.23|1.43|0
1723771500000|2024-08-16 01:25:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1723772100000|2024-08-16 01:35:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1723773000000|2024-08-16 01:50:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1723774500000|2024-08-16 02:15:00|3.21|1.41|3.21|1.41|3.21|1.41|3.21|1.41|0
1723774800000|2024-08-16 02:20:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723775400000|2024-08-16 02:30:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723775700000|2024-08-16 02:35:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723779000000|2024-08-16 03:30:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723779300000|2024-08-16 03:35:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1723779600000|2024-08-16 03:40:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1723780800000|2024-08-16 04:00:00|3.21|1.41|3.21|1.41|3.21|1.41|3.21|1.41|0
1723781100000|2024-08-16 04:05:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723781400000|2024-08-16 04:10:00|3.21|1.41|3.21|1.41|3.22|1.42|3.2|1.4|0
1723781700000|2024-08-16 04:15:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723784400000|2024-08-16 05:00:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1723785300000|2024-08-16 05:15:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1723785900000|2024-08-16 05:25:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1723786800000|2024-08-16 05:40:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1723787100000|2024-08-16 05:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1723787700000|2024-08-16 05:55:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723788000000|2024-08-16 06:00:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723789200000|2024-08-16 06:20:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1723790400000|2024-08-16 06:40:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723790700000|2024-08-16 06:45:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723791000000|2024-08-16 06:50:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723791300000|2024-08-16 06:55:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723791900000|2024-08-16 07:05:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1723792200000|2024-08-16 07:10:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1723792800000|2024-08-16 07:20:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723793400000|2024-08-16 07:30:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723793700000|2024-08-16 07:35:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723794000000|2024-08-16 07:40:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723794300000|2024-08-16 07:45:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1723795200000|2024-08-16 08:00:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1723795500000|2024-08-16 08:05:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723795800000|2024-08-16 08:10:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723796400000|2024-08-16 08:20:00|3.29|1.49|3.25|1.45|3.29|1.49|3.25|1.45|0
1723796700000|2024-08-16 08:25:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1723797000000|2024-08-16 08:30:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723797300000|2024-08-16 08:35:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723797600000|2024-08-16 08:40:00|3.25|1.45|3.26|1.46|3.27|1.47|3.25|1.45|0
1723797900000|2024-08-16 08:45:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1723798200000|2024-08-16 08:50:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1723798800000|2024-08-16 09:00:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1723800000000|2024-08-16 09:20:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1723800300000|2024-08-16 09:25:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1723800600000|2024-08-16 09:30:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1723800900000|2024-08-16 09:35:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1723801200000|2024-08-16 09:40:00|3.24|1.44|3.25|1.45|3.26|1.46|3.24|1.44|0
1723801500000|2024-08-16 09:45:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1723802400000|2024-08-16 10:00:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1723802700000|2024-08-16 10:05:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1723803000000|2024-08-16 10:10:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1723803300000|2024-08-16 10:15:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723803600000|2024-08-16 10:20:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723803900000|2024-08-16 10:25:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723804200000|2024-08-16 10:30:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723804500000|2024-08-16 10:35:00|3.3|1.5|3.29|1.49|3.3|1.5|3.28|1.48|0
1723804800000|2024-08-16 10:40:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723805100000|2024-08-16 10:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723805400000|2024-08-16 10:50:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723806300000|2024-08-16 11:05:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723806600000|2024-08-16 11:10:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1723807200000|2024-08-16 11:20:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1723807500000|2024-08-16 11:25:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1723807800000|2024-08-16 11:30:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1723808100000|2024-08-16 11:35:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723808400000|2024-08-16 11:40:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723808700000|2024-08-16 11:45:00|3.3|1.5|3.29|1.49|3.3|1.5|3.28|1.48|0
1723809000000|2024-08-16 11:50:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1723809300000|2024-08-16 11:55:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1723809600000|2024-08-16 12:00:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1723809900000|2024-08-16 12:05:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1723810200000|2024-08-16 12:10:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1723810500000|2024-08-16 12:15:00|3.31|1.51|3.32|1.52|3.32|1.52|3.31|1.51|0
1723811400000|2024-08-16 12:30:00|3.33|1.53|3.35|1.55|3.36|1.56|3.32|1.52|0
1723811700000|2024-08-16 12:35:00|3.36|1.56|3.36|1.56|3.36|1.56|3.34|1.54|0
1723812000000|2024-08-16 12:40:00|3.35|1.55|3.29|1.49|3.35|1.55|3.11|1.31|0
1723812300000|2024-08-16 12:45:00|3.28|1.48|3.29|1.49|3.3|1.5|3.28|1.48|0
1723812600000|2024-08-16 12:50:00|3.3|1.5|3.3|1.5|3.31|1.51|3.29|1.49|0
1723812900000|2024-08-16 12:55:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1723813200000|2024-08-16 13:00:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1723813500000|2024-08-16 13:05:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1723813800000|2024-08-16 13:10:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1723814100000|2024-08-16 13:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1723814400000|2024-08-16 13:20:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1723814700000|2024-08-16 13:25:00|3.28|1.48|3.26|1.46|3.29|1.49|3.26|1.46|0
1723815000000|2024-08-16 13:30:00|3.25|1.45|3.27|1.47|3.31|1.51|3.25|1.45|0
1723815300000|2024-08-16 13:35:00|3.26|1.46|3.26|1.46|3.28|1.48|3.26|1.46|0
1723815600000|2024-08-16 13:40:00|3.27|1.47|3.26|1.46|3.27|1.47|3.25|1.45|0
1723815900000|2024-08-16 13:45:00|3.27|1.47|3.26|1.46|3.27|1.47|3.25|1.45|0
1723816200000|2024-08-16 13:50:00|3.25|1.45|3.25|1.45|3.26|1.46|3.24|1.44|0
1723816500000|2024-08-16 13:55:00|3.26|1.46|3.25|1.45|3.26|1.46|3.24|1.44|0
1723816800000|2024-08-16 14:00:00|3.24|1.44|3.23|1.43|3.25|1.45|3.22|1.42|0
1723817100000|2024-08-16 14:05:00|3.24|1.44|3.23|1.43|3.24|1.44|3.22|1.42|0
1723817400000|2024-08-16 14:10:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1723817700000|2024-08-16 14:15:00|3.22|1.42|3.21|1.41|3.23|1.43|3.21|1.41|0
1723818000000|2024-08-16 14:20:00|3.22|1.42|3.23|1.43|3.23|1.43|3.21|1.41|0
1723818300000|2024-08-16 14:25:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1723818600000|2024-08-16 14:30:00|3.22|1.42|3.24|1.44|3.24|1.44|3.22|1.42|0
1723818900000|2024-08-16 14:35:00|3.23|1.43|3.23|1.43|3.24|1.44|3.22|1.42|0
1723819200000|2024-08-16 14:40:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1723819500000|2024-08-16 14:45:00|3.23|1.43|3.26|1.46|3.27|1.47|3.23|1.43|0
1723819800000|2024-08-16 14:50:00|3.25|1.45|3.25|1.45|3.26|1.46|3.23|1.43|0
1723820100000|2024-08-16 14:55:00|3.26|1.46|3.25|1.45|3.26|1.46|3.24|1.44|0
1723820400000|2024-08-16 15:00:00|3.26|1.46|3.24|1.44|3.26|1.46|3.24|1.44|0
1723820700000|2024-08-16 15:05:00|3.25|1.45|3.24|1.44|3.25|1.45|3.23|1.43|0
1723821000000|2024-08-16 15:10:00|3.25|1.45|3.21|1.41|3.28|1.48|3.2|1.4|0
1723821300000|2024-08-16 15:15:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723821600000|2024-08-16 15:20:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1723821900000|2024-08-16 15:25:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723822200000|2024-08-16 15:30:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1723822500000|2024-08-16 15:35:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1723822800000|2024-08-16 15:40:00|3.19|1.39|3.17|1.37|3.25|1.45|3.16|1.36|0
1723823100000|2024-08-16 15:45:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1723823400000|2024-08-16 15:50:00|3.17|1.37|3.16|1.36|3.17|1.37|3.15|1.35|0
1723823700000|2024-08-16 15:55:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1723824000000|2024-08-16 16:00:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1723824300000|2024-08-16 16:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1723824600000|2024-08-16 16:10:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723825200000|2024-08-16 16:20:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723825500000|2024-08-16 16:25:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723825800000|2024-08-16 16:30:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1723826100000|2024-08-16 16:35:00|3.12|1.32|3.17|1.37|3.18|1.38|3.12|1.32|0
1723826700000|2024-08-16 16:45:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1723827000000|2024-08-16 16:50:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1723827300000|2024-08-16 16:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1723827600000|2024-08-16 17:00:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1723827900000|2024-08-16 17:05:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1723828200000|2024-08-16 17:10:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1723828500000|2024-08-16 17:15:00|3.16|1.36|3.18|1.38|3.18|1.38|3.15|1.35|0
1723829100000|2024-08-16 17:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723829700000|2024-08-16 17:35:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723830000000|2024-08-16 17:40:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1723830300000|2024-08-16 17:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1723830600000|2024-08-16 17:50:00|3.19|1.39|3.21|1.41|3.22|1.42|3.17|1.37|0
1723830900000|2024-08-16 17:55:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723831200000|2024-08-16 18:00:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1723831500000|2024-08-16 18:05:00|3.22|1.42|3.24|1.44|3.24|1.44|3.21|1.41|0
1723831800000|2024-08-16 18:10:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1723832100000|2024-08-16 18:15:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1723832400000|2024-08-16 18:20:00|3.23|1.43|3.23|1.43|3.24|1.44|3.22|1.42|0
1723832700000|2024-08-16 18:25:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1723833000000|2024-08-16 18:30:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1723833300000|2024-08-16 18:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1723833600000|2024-08-16 18:40:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1723833900000|2024-08-16 18:45:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1723834200000|2024-08-16 18:50:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1723834500000|2024-08-16 18:55:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723834800000|2024-08-16 19:00:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1723835100000|2024-08-16 19:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723835400000|2024-08-16 19:10:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723835700000|2024-08-16 19:15:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723836000000|2024-08-16 19:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1723836600000|2024-08-16 19:30:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1723836900000|2024-08-16 19:35:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1723837200000|2024-08-16 19:40:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1723837500000|2024-08-16 19:45:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1723837800000|2024-08-16 19:50:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1723838100000|2024-08-16 19:55:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1723838400000|2024-08-16 20:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1723838700000|2024-08-16 20:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1723839000000|2024-08-16 20:10:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724027100000|2024-08-19 00:25:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724028300000|2024-08-19 00:45:00|3.57|1.77|3.42|1.62|3.57|1.77|3.24|1.44|0
1724028600000|2024-08-19 00:50:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724028900000|2024-08-19 00:55:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1724029200000|2024-08-19 01:00:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724029800000|2024-08-19 01:10:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724030400000|2024-08-19 01:20:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724031600000|2024-08-19 01:40:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724031900000|2024-08-19 01:45:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724032500000|2024-08-19 01:55:00|3.42|1.62|3.42|1.62|3.43|1.63|3.42|1.62|0
1724035800000|2024-08-19 02:50:00|3.41|1.61|3.42|1.62|3.42|1.62|3.41|1.61|0
1724036100000|2024-08-19 02:55:00|3.41|1.61|3.42|1.62|3.42|1.62|3.41|1.61|0
1724036400000|2024-08-19 03:00:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724037000000|2024-08-19 03:10:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724038500000|2024-08-19 03:35:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724038800000|2024-08-19 03:40:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1724039400000|2024-08-19 03:50:00|3.41|1.61|3.42|1.62|3.42|1.62|3.41|1.61|0
1724041800000|2024-08-19 04:30:00|3.43|1.63|3.43|1.63|3.43|1.63|3.43|1.63|0
1724042100000|2024-08-19 04:35:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724042400000|2024-08-19 04:40:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724042700000|2024-08-19 04:45:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724043000000|2024-08-19 04:50:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1724043600000|2024-08-19 05:00:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724044200000|2024-08-19 05:10:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724044500000|2024-08-19 05:15:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724044800000|2024-08-19 05:20:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1724045100000|2024-08-19 05:25:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724045400000|2024-08-19 05:30:00|3.44|1.64|3.45|1.65|3.46|1.66|3.44|1.64|0
1724045700000|2024-08-19 05:35:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724046300000|2024-08-19 05:45:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1724046600000|2024-08-19 05:50:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724047200000|2024-08-19 06:00:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724047500000|2024-08-19 06:05:00|3.45|1.65|3.46|1.66|3.46|1.66|3.44|1.64|0
1724048100000|2024-08-19 06:15:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724049000000|2024-08-19 06:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.46|1.66|0
1724049300000|2024-08-19 06:35:00|3.49|1.69|3.5|1.7|3.5|1.7|3.49|1.69|0
1724049600000|2024-08-19 06:40:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1724049900000|2024-08-19 06:45:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1724050800000|2024-08-19 07:00:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1724051100000|2024-08-19 07:05:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1724051400000|2024-08-19 07:10:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724051700000|2024-08-19 07:15:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1724052000000|2024-08-19 07:20:00|3.48|1.68|3.49|1.69|3.49|1.69|3.48|1.68|0
1724052300000|2024-08-19 07:25:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724052600000|2024-08-19 07:30:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724052900000|2024-08-19 07:35:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724053200000|2024-08-19 07:40:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724053500000|2024-08-19 07:45:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724053800000|2024-08-19 07:50:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724054100000|2024-08-19 07:55:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724054400000|2024-08-19 08:00:00|3.47|1.67|3.49|1.69|3.5|1.7|3.47|1.67|0
1724054700000|2024-08-19 08:05:00|3.5|1.7|3.5|1.7|3.52|1.72|3.49|1.69|0
1724055000000|2024-08-19 08:10:00|3.49|1.69|3.5|1.7|3.5|1.7|3.49|1.69|0
1724055300000|2024-08-19 08:15:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1724055600000|2024-08-19 08:20:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1724055900000|2024-08-19 08:25:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724056200000|2024-08-19 08:30:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724056800000|2024-08-19 08:40:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724057100000|2024-08-19 08:45:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724057400000|2024-08-19 08:50:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724058000000|2024-08-19 09:00:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724058600000|2024-08-19 09:10:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1724058900000|2024-08-19 09:15:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1724059500000|2024-08-19 09:25:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724059800000|2024-08-19 09:30:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724060400000|2024-08-19 09:40:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724060700000|2024-08-19 09:45:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724061000000|2024-08-19 09:50:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724061300000|2024-08-19 09:55:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724061600000|2024-08-19 10:00:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1724061900000|2024-08-19 10:05:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724062200000|2024-08-19 10:10:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724062500000|2024-08-19 10:15:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724063100000|2024-08-19 10:25:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724064000000|2024-08-19 10:40:00|3.47|1.67|3.47|1.67|3.5|1.7|3.46|1.66|0
1724064300000|2024-08-19 10:45:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724064600000|2024-08-19 10:50:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724065200000|2024-08-19 11:00:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724065500000|2024-08-19 11:05:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724065800000|2024-08-19 11:10:00|3.45|1.65|3.45|1.65|3.45|1.65|3.45|1.65|0
1724066100000|2024-08-19 11:15:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724066400000|2024-08-19 11:20:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724066700000|2024-08-19 11:25:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724067600000|2024-08-19 11:40:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724068200000|2024-08-19 11:50:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724068800000|2024-08-19 12:00:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724069100000|2024-08-19 12:05:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724069400000|2024-08-19 12:10:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724070000000|2024-08-19 12:20:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724070300000|2024-08-19 12:25:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1724070600000|2024-08-19 12:30:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724071200000|2024-08-19 12:40:00|3.45|1.65|3.43|1.63|3.47|1.67|3.43|1.63|0
1724071800000|2024-08-19 12:50:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724072400000|2024-08-19 13:00:00|3.42|1.62|3.42|1.62|3.43|1.63|3.42|1.62|0
1724072700000|2024-08-19 13:05:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724073000000|2024-08-19 13:10:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1724073300000|2024-08-19 13:15:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1724073600000|2024-08-19 13:20:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724073900000|2024-08-19 13:25:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1724074200000|2024-08-19 13:30:00|3.42|1.62|3.41|1.61|3.43|1.63|3.4|1.6|0
1724074500000|2024-08-19 13:35:00|3.42|1.62|3.42|1.62|3.43|1.63|3.41|1.61|0
1724074800000|2024-08-19 13:40:00|3.41|1.61|3.41|1.61|3.42|1.62|3.4|1.6|0
1724075100000|2024-08-19 13:45:00|3.42|1.62|3.41|1.61|3.42|1.62|3.4|1.6|0
1724075400000|2024-08-19 13:50:00|3.4|1.6|3.42|1.62|3.42|1.62|3.4|1.6|0
1724075700000|2024-08-19 13:55:00|3.43|1.63|3.42|1.62|3.43|1.63|3.41|1.61|0
1724076000000|2024-08-19 14:00:00|3.41|1.61|3.4|1.6|3.42|1.62|3.4|1.6|0
1724076300000|2024-08-19 14:05:00|3.43|1.63|3.38|1.58|3.43|1.63|3.37|1.57|0
1724076600000|2024-08-19 14:10:00|3.37|1.57|3.38|1.58|3.39|1.59|3.37|1.57|0
1724076900000|2024-08-19 14:15:00|3.39|1.59|3.43|1.63|3.43|1.63|3.38|1.58|0
1724077200000|2024-08-19 14:20:00|3.42|1.62|3.35|1.55|3.43|1.63|3.34|1.54|0
1724077500000|2024-08-19 14:25:00|3.34|1.54|3.33|1.53|3.35|1.55|3.33|1.53|0
1724077800000|2024-08-19 14:30:00|3.34|1.54|3.33|1.53|3.34|1.54|3.32|1.52|0
1724078100000|2024-08-19 14:35:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1724078400000|2024-08-19 14:40:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1724078700000|2024-08-19 14:45:00|3.31|1.51|3.41|1.61|3.41|1.61|3.31|1.51|0
1724079000000|2024-08-19 14:50:00|3.37|1.57|3.35|1.55|3.37|1.57|3.35|1.55|0
1724079300000|2024-08-19 14:55:00|3.36|1.56|3.35|1.55|3.36|1.56|3.35|1.55|0
1724079600000|2024-08-19 15:00:00|3.34|1.54|3.35|1.55|3.35|1.55|3.34|1.54|0
1724079900000|2024-08-19 15:05:00|3.34|1.54|3.34|1.54|3.35|1.55|3.34|1.54|0
1724080200000|2024-08-19 15:10:00|3.35|1.55|3.39|1.59|3.39|1.59|3.35|1.55|0
1724080500000|2024-08-19 15:15:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724080800000|2024-08-19 15:20:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724081100000|2024-08-19 15:25:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724081400000|2024-08-19 15:30:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724081700000|2024-08-19 15:35:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1724082000000|2024-08-19 15:40:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724082300000|2024-08-19 15:45:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724082600000|2024-08-19 15:50:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1724082900000|2024-08-19 15:55:00|3.38|1.58|3.39|1.59|3.4|1.6|3.38|1.58|0
1724083200000|2024-08-19 16:00:00|3.4|1.6|3.39|1.59|3.4|1.6|3.38|1.58|0
1724083500000|2024-08-19 16:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724083800000|2024-08-19 16:10:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724084100000|2024-08-19 16:15:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724084700000|2024-08-19 16:25:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1724085000000|2024-08-19 16:30:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724085300000|2024-08-19 16:35:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724085600000|2024-08-19 16:40:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724085900000|2024-08-19 16:45:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724086200000|2024-08-19 16:50:00|3.36|1.56|3.36|1.56|3.36|1.56|3.36|1.56|0
1724086800000|2024-08-19 17:00:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724087100000|2024-08-19 17:05:00|3.42|1.62|3.4|1.6|3.42|1.62|3.4|1.6|0
1724087400000|2024-08-19 17:10:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1724087700000|2024-08-19 17:15:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724088000000|2024-08-19 17:20:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1724088300000|2024-08-19 17:25:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724088600000|2024-08-19 17:30:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724088900000|2024-08-19 17:35:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724089800000|2024-08-19 17:50:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1724090100000|2024-08-19 17:55:00|3.39|1.59|3.37|1.57|3.4|1.6|3.37|1.57|0
1724090400000|2024-08-19 18:00:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724091000000|2024-08-19 18:10:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724091300000|2024-08-19 18:15:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724091600000|2024-08-19 18:20:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1724092200000|2024-08-19 18:30:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1724092500000|2024-08-19 18:35:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724092800000|2024-08-19 18:40:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1724093100000|2024-08-19 18:45:00|3.35|1.55|3.41|1.61|3.41|1.61|3.34|1.54|0
1724093400000|2024-08-19 18:50:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724093700000|2024-08-19 18:55:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724094000000|2024-08-19 19:00:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724094300000|2024-08-19 19:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724094600000|2024-08-19 19:10:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724094900000|2024-08-19 19:15:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724096100000|2024-08-19 19:35:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1724096400000|2024-08-19 19:40:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724096700000|2024-08-19 19:45:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1724097000000|2024-08-19 19:50:00|3.37|1.57|3.35|1.55|3.38|1.58|3.35|1.55|0
1724097300000|2024-08-19 19:55:00|3.34|1.54|3.33|1.53|3.35|1.55|3.33|1.53|0
1724097600000|2024-08-19 20:00:00|3.34|1.54|3.35|1.55|3.35|1.55|3.33|1.53|0
1724097900000|2024-08-19 20:05:00|3.34|1.54|3.41|1.61|3.41|1.61|3.34|1.54|0
1724098500000|2024-08-19 20:15:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1724099100000|2024-08-19 20:25:00|3.5|1.5|3.51|1.51|3.51|1.51|3.5|1.5|0
1724099400000|2024-08-19 20:30:00|3.5|1.5|3.5|1.5|3.51|1.51|3.5|1.5|0
1724099700000|2024-08-19 20:35:00|3.51|1.51|3.5|1.5|3.51|1.51|3.5|1.5|0
1724100000000|2024-08-19 20:40:00|3.51|1.51|3.5|1.5|3.51|1.51|3.5|1.5|0
1724100300000|2024-08-19 20:45:00|3.51|1.51|3.5|1.5|3.51|1.51|3.5|1.5|0
1724100600000|2024-08-19 20:50:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1724100900000|2024-08-19 20:55:00|3.5|1.5|3.51|1.51|3.51|1.51|3.5|1.5|0
1724101500000|2024-08-19 21:05:00|3.5|1.5|3.5|1.5|3.51|1.51|3.5|1.5|0
1724104800000|2024-08-19 22:00:00|3.49|1.49|3.49|1.49|3.49|1.49|3.48|1.48|0
1724105100000|2024-08-19 22:05:00|3.48|1.48|3.48|1.48|3.49|1.49|3.48|1.48|0
1724105400000|2024-08-19 22:10:00|3.49|1.49|3.49|1.49|3.49|1.49|3.48|1.48|0
1724105700000|2024-08-19 22:15:00|3.48|1.48|3.48|1.48|3.49|1.49|3.48|1.48|0
1724106000000|2024-08-19 22:20:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724107500000|2024-08-19 22:45:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724107800000|2024-08-19 22:50:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724109000000|2024-08-19 23:10:00|3.49|1.49|3.49|1.49|3.49|1.49|3.49|1.49|0
1724109300000|2024-08-19 23:15:00|3.48|1.48|3.48|1.48|3.49|1.49|3.48|1.48|0
1724109600000|2024-08-19 23:20:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724109900000|2024-08-19 23:25:00|3.49|1.49|3.49|1.49|3.49|1.49|3.48|1.48|0
1724110200000|2024-08-19 23:30:00|3.48|1.48|3.48|1.48|3.49|1.49|3.48|1.48|0
1724111400000|2024-08-19 23:50:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724111700000|2024-08-19 23:55:00|3.49|1.49|3.49|1.49|3.49|1.49|3.48|1.48|0
1724112000000|2024-08-20 00:00:00|3.48|1.48|3.48|1.48|3.49|1.49|3.48|1.48|0
1724112300000|2024-08-20 00:05:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724112600000|2024-08-20 00:10:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1724112900000|2024-08-20 00:15:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1724113500000|2024-08-20 00:25:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1724115900000|2024-08-20 01:05:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724116500000|2024-08-20 01:15:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1724116800000|2024-08-20 01:20:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724117100000|2024-08-20 01:25:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1724117400000|2024-08-20 01:30:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1724118900000|2024-08-20 01:55:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1724119200000|2024-08-20 02:00:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724119500000|2024-08-20 02:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724121000000|2024-08-20 02:30:00|3.37|1.57|3.37|1.57|3.37|1.57|3.37|1.57|0
1724122500000|2024-08-20 02:55:00|3.36|1.56|3.36|1.56|3.36|1.56|3.36|1.56|0
1724122800000|2024-08-20 03:00:00|3.37|1.57|3.37|1.57|3.37|1.57|3.37|1.57|0
1724124000000|2024-08-20 03:20:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1724124600000|2024-08-20 03:30:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1724124900000|2024-08-20 03:35:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1724125200000|2024-08-20 03:40:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1724127000000|2024-08-20 04:10:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1724128500000|2024-08-20 04:35:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724128800000|2024-08-20 04:40:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1724129100000|2024-08-20 04:45:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1724131500000|2024-08-20 05:25:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724131800000|2024-08-20 05:30:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724132100000|2024-08-20 05:35:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724132400000|2024-08-20 05:40:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724133000000|2024-08-20 05:50:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724133300000|2024-08-20 05:55:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1724133600000|2024-08-20 06:00:00|3.39|1.59|3.38|1.58|3.39|1.59|3.38|1.58|0
1724133900000|2024-08-20 06:05:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724134200000|2024-08-20 06:10:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724134500000|2024-08-20 06:15:00|3.38|1.58|3.38|1.58|3.38|1.58|3.38|1.58|0
1724134800000|2024-08-20 06:20:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724135100000|2024-08-20 06:25:00|3.38|1.58|3.29|1.49|3.42|1.62|3.29|1.49|0
1724135700000|2024-08-20 06:35:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1724136000000|2024-08-20 06:40:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1724136300000|2024-08-20 06:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1724137500000|2024-08-20 07:05:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1724137800000|2024-08-20 07:10:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1724138100000|2024-08-20 07:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1724138400000|2024-08-20 07:20:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1724138700000|2024-08-20 07:25:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1724139900000|2024-08-20 07:45:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1724140800000|2024-08-20 08:00:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1724141100000|2024-08-20 08:05:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1724141400000|2024-08-20 08:10:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724141700000|2024-08-20 08:15:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724142000000|2024-08-20 08:20:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1724142300000|2024-08-20 08:25:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1724142600000|2024-08-20 08:30:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1724142900000|2024-08-20 08:35:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1724143500000|2024-08-20 08:45:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1724144100000|2024-08-20 08:55:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1724145300000|2024-08-20 09:15:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1724145600000|2024-08-20 09:20:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724145900000|2024-08-20 09:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724146200000|2024-08-20 09:30:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724146800000|2024-08-20 09:40:00|3.28|1.48|3.31|1.51|3.31|1.51|3.28|1.48|0
1724147100000|2024-08-20 09:45:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1724147400000|2024-08-20 09:50:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1724147700000|2024-08-20 09:55:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1724148300000|2024-08-20 10:05:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1724148600000|2024-08-20 10:10:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1724150100000|2024-08-20 10:35:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1724150400000|2024-08-20 10:40:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1724151300000|2024-08-20 10:55:00|3.29|1.49|3.29|1.49|3.29|1.49|3.28|1.48|0
1724151600000|2024-08-20 11:00:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1724152500000|2024-08-20 11:15:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1724152800000|2024-08-20 11:20:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1724153100000|2024-08-20 11:25:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1724153400000|2024-08-20 11:30:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1724153700000|2024-08-20 11:35:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1724154300000|2024-08-20 11:45:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1724155500000|2024-08-20 12:05:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1724155800000|2024-08-20 12:10:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1724156100000|2024-08-20 12:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724157000000|2024-08-20 12:30:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1724157300000|2024-08-20 12:35:00|3.28|1.48|3.29|1.49|3.3|1.5|3.28|1.48|0
1724157600000|2024-08-20 12:40:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1724157900000|2024-08-20 12:45:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1724158200000|2024-08-20 12:50:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724158500000|2024-08-20 12:55:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1724158800000|2024-08-20 13:00:00|3.3|1.5|3.3|1.5|3.3|1.5|3.29|1.49|0
1724159100000|2024-08-20 13:05:00|3.31|1.51|3.31|1.51|3.31|1.51|3.31|1.51|0
1724159400000|2024-08-20 13:10:00|3.3|1.5|3.3|1.5|3.31|1.51|3.3|1.5|0
1724159700000|2024-08-20 13:15:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1724160000000|2024-08-20 13:20:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724160300000|2024-08-20 13:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724160600000|2024-08-20 13:30:00|3.3|1.5|3.29|1.49|3.31|1.51|3.29|1.49|0
1724160900000|2024-08-20 13:35:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1724161200000|2024-08-20 13:40:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1724161500000|2024-08-20 13:45:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1724161800000|2024-08-20 13:50:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1724162100000|2024-08-20 13:55:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1724162400000|2024-08-20 14:00:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1724162700000|2024-08-20 14:05:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1724163000000|2024-08-20 14:10:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1724163300000|2024-08-20 14:15:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724163600000|2024-08-20 14:20:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724163900000|2024-08-20 14:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724164200000|2024-08-20 14:30:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1724164500000|2024-08-20 14:35:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1724164800000|2024-08-20 14:40:00|3.32|1.52|3.34|1.54|3.34|1.54|3.32|1.52|0
1724165100000|2024-08-20 14:45:00|3.33|1.53|3.29|1.49|3.34|1.54|3.26|1.46|0
1724165400000|2024-08-20 14:50:00|3.28|1.48|3.28|1.48|3.28|1.48|3.28|1.48|0
1724165700000|2024-08-20 14:55:00|3.29|1.49|3.3|1.5|3.3|1.5|3.28|1.48|0
1724166000000|2024-08-20 15:00:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724166300000|2024-08-20 15:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724166600000|2024-08-20 15:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724166900000|2024-08-20 15:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1724167200000|2024-08-20 15:20:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1724167500000|2024-08-20 15:25:00|3.3|1.5|3.38|1.58|3.38|1.58|3.28|1.48|0
1724167800000|2024-08-20 15:30:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1724168100000|2024-08-20 15:35:00|3.38|1.58|3.36|1.56|3.38|1.58|3.36|1.56|0
1724168400000|2024-08-20 15:40:00|3.37|1.57|3.38|1.58|3.38|1.58|3.36|1.56|0
1724169000000|2024-08-20 15:50:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724169300000|2024-08-20 15:55:00|3.35|1.55|3.33|1.53|3.36|1.56|3.33|1.53|0
1724169600000|2024-08-20 16:00:00|3.34|1.54|3.34|1.54|3.35|1.55|3.33|1.53|0
1724169900000|2024-08-20 16:05:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1724170200000|2024-08-20 16:10:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1724170500000|2024-08-20 16:15:00|3.42|1.62|3.43|1.63|3.43|1.63|3.39|1.59|0
1724170800000|2024-08-20 16:20:00|3.44|1.64|3.43|1.63|3.44|1.64|3.42|1.62|0
1724171100000|2024-08-20 16:25:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724171400000|2024-08-20 16:30:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724171700000|2024-08-20 16:35:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724172000000|2024-08-20 16:40:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724172300000|2024-08-20 16:45:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724172600000|2024-08-20 16:50:00|3.43|1.63|3.43|1.63|3.44|1.64|3.42|1.62|0
1724172900000|2024-08-20 16:55:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1724173200000|2024-08-20 17:00:00|3.45|1.65|3.43|1.63|3.47|1.67|3.39|1.59|0
1724173500000|2024-08-20 17:05:00|3.42|1.62|3.41|1.61|3.42|1.62|3.4|1.6|0
1724173800000|2024-08-20 17:10:00|3.4|1.6|3.41|1.61|3.42|1.62|3.4|1.6|0
1724174100000|2024-08-20 17:15:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724174400000|2024-08-20 17:20:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724174700000|2024-08-20 17:25:00|3.42|1.62|3.41|1.61|3.42|1.62|3.4|1.6|0
1724175000000|2024-08-20 17:30:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724175300000|2024-08-20 17:35:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724175600000|2024-08-20 17:40:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724175900000|2024-08-20 17:45:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1724176200000|2024-08-20 17:50:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1724176800000|2024-08-20 18:00:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1724177100000|2024-08-20 18:05:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724177400000|2024-08-20 18:10:00|3.37|1.57|3.37|1.57|3.37|1.57|3.37|1.57|0
1724177700000|2024-08-20 18:15:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1724178000000|2024-08-20 18:20:00|3.35|1.55|3.35|1.55|3.36|1.56|3.35|1.55|0
1724178300000|2024-08-20 18:25:00|3.36|1.56|3.36|1.56|3.36|1.56|3.35|1.55|0
1724178900000|2024-08-20 18:35:00|3.35|1.55|3.36|1.56|3.36|1.56|3.35|1.55|0
1724179500000|2024-08-20 18:45:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724179800000|2024-08-20 18:50:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724180100000|2024-08-20 18:55:00|3.46|1.66|3.36|1.56|3.46|1.66|3.36|1.56|0
1724180400000|2024-08-20 19:00:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724180700000|2024-08-20 19:05:00|3.35|1.55|3.36|1.56|3.36|1.56|3.35|1.55|0
1724181000000|2024-08-20 19:10:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724181300000|2024-08-20 19:15:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1724181600000|2024-08-20 19:20:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1724181900000|2024-08-20 19:25:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1724182500000|2024-08-20 19:35:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1724182800000|2024-08-20 19:40:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1724183100000|2024-08-20 19:45:00|3.37|1.57|3.36|1.56|3.38|1.58|3.36|1.56|0
1724183400000|2024-08-20 19:50:00|3.35|1.55|3.37|1.57|3.38|1.58|3.35|1.55|0
1724183700000|2024-08-20 19:55:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1724184000000|2024-08-20 20:00:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724184300000|2024-08-20 20:05:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1724184600000|2024-08-20 20:10:00|3.37|1.57|3.36|1.56|3.37|1.57|3.35|1.55|0
1724184900000|2024-08-20 20:15:00|3.46|1.46|3.46|1.46|3.46|1.46|3.45|1.45|0
1724186700000|2024-08-20 20:45:00|3.47|1.47|3.47|1.47|3.47|1.47|3.46|1.46|0
1724191200000|2024-08-20 22:00:00|3.46|1.46|3.47|1.47|3.47|1.47|3.46|1.46|0
1724191500000|2024-08-20 22:05:00|3.46|1.46|3.47|1.47|3.47|1.47|3.46|1.46|0
1724192100000|2024-08-20 22:15:00|3.46|1.46|3.46|1.46|3.46|1.46|3.46|1.46|0
1724192700000|2024-08-20 22:25:00|3.47|1.47|3.47|1.47|3.47|1.47|3.46|1.46|0
1724193000000|2024-08-20 22:30:00|3.46|1.46|3.46|1.46|3.46|1.46|3.46|1.46|0
1724194200000|2024-08-20 22:50:00|3.47|1.47|3.47|1.47|3.47|1.47|3.46|1.46|0
1724194500000|2024-08-20 22:55:00|3.46|1.46|3.46|1.46|3.47|1.47|3.46|1.46|0
1724194800000|2024-08-20 23:00:00|3.47|1.47|3.46|1.46|3.47|1.47|3.46|1.46|0
1724195100000|2024-08-20 23:05:00|3.47|1.47|3.47|1.47|3.47|1.47|3.46|1.46|0
1724195400000|2024-08-20 23:10:00|3.46|1.46|3.46|1.46|3.47|1.47|3.46|1.46|0
1724196000000|2024-08-20 23:20:00|3.47|1.47|3.46|1.46|3.47|1.47|3.46|1.46|0
1724196300000|2024-08-20 23:25:00|3.47|1.47|3.46|1.46|3.47|1.47|3.46|1.46|0
1724198400000|2024-08-21 00:00:00|3.45|1.45|3.46|1.46|3.46|1.46|3.45|1.45|0
1724198700000|2024-08-21 00:05:00|3.45|1.45|3.45|1.45|3.45|1.45|3.45|1.45|0
1724199300000|2024-08-21 00:15:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1724199600000|2024-08-21 00:20:00|3.35|1.55|3.35|1.55|3.35|1.55|3.35|1.55|0
1724200500000|2024-08-21 00:35:00|3.34|1.54|3.34|1.54|3.34|1.54|3.34|1.54|0
1724201100000|2024-08-21 00:45:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1724201400000|2024-08-21 00:50:00|3.33|1.53|3.34|1.54|3.34|1.54|3.33|1.53|0
1724201700000|2024-08-21 00:55:00|3.39|1.59|3.4|1.6|3.41|1.61|3.39|1.59|0
1724202000000|2024-08-21 01:00:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1724202600000|2024-08-21 01:10:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724203200000|2024-08-21 01:20:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724203500000|2024-08-21 01:25:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724203800000|2024-08-21 01:30:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1724204100000|2024-08-21 01:35:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724204400000|2024-08-21 01:40:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1724205000000|2024-08-21 01:50:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724205300000|2024-08-21 01:55:00|3.41|1.61|3.41|1.61|3.41|1.61|3.41|1.61|0
1724205900000|2024-08-21 02:05:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724206800000|2024-08-21 02:20:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724207100000|2024-08-21 02:25:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724208000000|2024-08-21 02:40:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724209800000|2024-08-21 03:10:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1724213700000|2024-08-21 04:15:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1724215200000|2024-08-21 04:40:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724216400000|2024-08-21 05:00:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724217300000|2024-08-21 05:15:00|3.37|1.57|3.38|1.58|3.38|1.58|3.37|1.57|0
1724217900000|2024-08-21 05:25:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724218200000|2024-08-21 05:30:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1724218800000|2024-08-21 05:40:00|3.4|1.6|3.51|1.71|3.51|1.71|3.4|1.6|0
1724219100000|2024-08-21 05:45:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724219700000|2024-08-21 05:55:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724220300000|2024-08-21 06:05:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724220600000|2024-08-21 06:10:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724220900000|2024-08-21 06:15:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724221200000|2024-08-21 06:20:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724221500000|2024-08-21 06:25:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724223300000|2024-08-21 06:55:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724223600000|2024-08-21 07:00:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724224800000|2024-08-21 07:20:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724225100000|2024-08-21 07:25:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724225400000|2024-08-21 07:30:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724225700000|2024-08-21 07:35:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724226300000|2024-08-21 07:45:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1724226600000|2024-08-21 07:50:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724226900000|2024-08-21 07:55:00|3.51|1.71|3.51|1.71|3.51|1.71|3.51|1.71|0
1724227200000|2024-08-21 08:00:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724227500000|2024-08-21 08:05:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724228100000|2024-08-21 08:15:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1724228400000|2024-08-21 08:20:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724228700000|2024-08-21 08:25:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1724229000000|2024-08-21 08:30:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1724229300000|2024-08-21 08:35:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1724230500000|2024-08-21 08:55:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1724230800000|2024-08-21 09:00:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724231100000|2024-08-21 09:05:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1724231400000|2024-08-21 09:10:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724231700000|2024-08-21 09:15:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724232000000|2024-08-21 09:20:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724232300000|2024-08-21 09:25:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724232600000|2024-08-21 09:30:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724232900000|2024-08-21 09:35:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724233200000|2024-08-21 09:40:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724233500000|2024-08-21 09:45:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724234400000|2024-08-21 10:00:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724235000000|2024-08-21 10:10:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724235300000|2024-08-21 10:15:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724236200000|2024-08-21 10:30:00|3.46|1.66|3.49|1.69|3.49|1.69|3.46|1.66|0
1724237100000|2024-08-21 10:45:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724237700000|2024-08-21 10:55:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724238000000|2024-08-21 11:00:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724239200000|2024-08-21 11:20:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724239500000|2024-08-21 11:25:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724239800000|2024-08-21 11:30:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724240400000|2024-08-21 11:40:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724241000000|2024-08-21 11:50:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724241600000|2024-08-21 12:00:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724241900000|2024-08-21 12:05:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724242200000|2024-08-21 12:10:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724242500000|2024-08-21 12:15:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724242800000|2024-08-21 12:20:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724243100000|2024-08-21 12:25:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724243400000|2024-08-21 12:30:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724243700000|2024-08-21 12:35:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724244600000|2024-08-21 12:50:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1724244900000|2024-08-21 12:55:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724245200000|2024-08-21 13:00:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724245500000|2024-08-21 13:05:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1724245800000|2024-08-21 13:10:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1724246100000|2024-08-21 13:15:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1724246400000|2024-08-21 13:20:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1724247000000|2024-08-21 13:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1724247300000|2024-08-21 13:35:00|3.49|1.69|3.5|1.7|3.51|1.71|3.49|1.69|0
1724247600000|2024-08-21 13:40:00|3.49|1.69|3.5|1.7|3.52|1.72|3.49|1.69|0
1724247900000|2024-08-21 13:45:00|3.49|1.69|3.5|1.7|3.51|1.71|3.49|1.69|0
1724248200000|2024-08-21 13:50:00|3.49|1.69|3.5|1.7|3.51|1.71|3.49|1.69|0
1724248500000|2024-08-21 13:55:00|3.49|1.69|3.49|1.69|3.5|1.7|3.48|1.68|0
1724248800000|2024-08-21 14:00:00|3.48|1.68|3.52|1.72|3.52|1.72|3.47|1.67|0
1724249100000|2024-08-21 14:05:00|3.53|1.73|3.52|1.72|3.53|1.73|3.51|1.71|0
1724249400000|2024-08-21 14:10:00|3.51|1.71|3.55|1.75|3.56|1.76|3.51|1.71|0
1724249700000|2024-08-21 14:15:00|3.56|1.76|3.52|1.72|3.57|1.77|3.52|1.72|0
1724250300000|2024-08-21 14:25:00|3.53|1.73|3.52|1.72|3.53|1.73|3.51|1.71|0
1724250600000|2024-08-21 14:30:00|3.51|1.71|3.52|1.72|3.55|1.75|3.51|1.71|0
1724250900000|2024-08-21 14:35:00|3.51|1.71|3.48|1.68|3.51|1.71|3.48|1.68|0
1724251200000|2024-08-21 14:40:00|3.47|1.67|3.46|1.66|3.48|1.68|3.45|1.65|0
1724251500000|2024-08-21 14:45:00|3.56|1.76|3.55|1.75|3.56|1.76|3.5|1.7|0
1724251800000|2024-08-21 14:50:00|3.57|1.77|3.56|1.76|3.6|1.8|3.49|1.69|0
1724252100000|2024-08-21 14:55:00|3.55|1.75|3.54|1.74|3.56|1.76|3.53|1.73|0
1724252400000|2024-08-21 15:00:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1724252700000|2024-08-21 15:05:00|3.53|1.73|3.53|1.73|3.54|1.74|3.52|1.72|0
1724253000000|2024-08-21 15:10:00|3.52|1.72|3.54|1.74|3.54|1.74|3.5|1.7|0
1724253300000|2024-08-21 15:15:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724253600000|2024-08-21 15:20:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1724253900000|2024-08-21 15:25:00|3.55|1.75|3.54|1.74|3.55|1.75|3.53|1.73|0
1724254200000|2024-08-21 15:30:00|3.55|1.75|3.55|1.75|3.56|1.76|3.54|1.74|0
1724254500000|2024-08-21 15:35:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1724254800000|2024-08-21 15:40:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1724255100000|2024-08-21 15:45:00|3.54|1.74|3.57|1.77|3.57|1.77|3.54|1.74|0
1724255400000|2024-08-21 15:50:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1724255700000|2024-08-21 15:55:00|3.58|1.78|3.58|1.78|3.59|1.79|3.57|1.77|0
1724256000000|2024-08-21 16:00:00|3.59|1.79|3.61|1.81|3.61|1.81|3.59|1.79|0
1724256300000|2024-08-21 16:05:00|3.6|1.8|3.58|1.78|3.65|1.85|3.55|1.75|0
1724256600000|2024-08-21 16:10:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1724256900000|2024-08-21 16:15:00|3.58|1.78|3.56|1.76|3.58|1.78|3.56|1.76|0
1724257200000|2024-08-21 16:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1724257500000|2024-08-21 16:25:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1724257800000|2024-08-21 16:30:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1724258100000|2024-08-21 16:35:00|3.61|1.81|3.55|1.75|3.61|1.81|3.55|1.75|0
1724258400000|2024-08-21 16:40:00|3.54|1.74|3.55|1.75|3.55|1.75|3.54|1.74|0
1724258700000|2024-08-21 16:45:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1724259000000|2024-08-21 16:50:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1724259300000|2024-08-21 16:55:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1724259600000|2024-08-21 17:00:00|3.54|1.74|3.53|1.73|3.54|1.74|3.52|1.72|0
1724259900000|2024-08-21 17:05:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1724260200000|2024-08-21 17:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724260500000|2024-08-21 17:15:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724260800000|2024-08-21 17:20:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1724261100000|2024-08-21 17:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724261400000|2024-08-21 17:30:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724261700000|2024-08-21 17:35:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1724262000000|2024-08-21 17:40:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1724262300000|2024-08-21 17:45:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1724263200000|2024-08-21 18:00:00|3.51|1.71|3.51|1.71|3.53|1.73|3.49|1.69|0
1724263500000|2024-08-21 18:05:00|3.52|1.72|3.52|1.72|3.53|1.73|3.51|1.71|0
1724263800000|2024-08-21 18:10:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1724264100000|2024-08-21 18:15:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724264400000|2024-08-21 18:20:00|3.58|1.78|3.55|1.75|3.58|1.78|3.55|1.75|0
1724264700000|2024-08-21 18:25:00|3.54|1.74|3.54|1.74|3.55|1.75|3.54|1.74|0
1724265000000|2024-08-21 18:30:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1724265300000|2024-08-21 18:35:00|3.53|1.73|3.55|1.75|3.56|1.76|3.53|1.73|0
1724265600000|2024-08-21 18:40:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1724265900000|2024-08-21 18:45:00|3.55|1.75|3.55|1.75|3.57|1.77|3.55|1.75|0
1724266200000|2024-08-21 18:50:00|3.56|1.76|3.55|1.75|3.56|1.76|3.54|1.74|0
1724266500000|2024-08-21 18:55:00|3.54|1.74|3.55|1.75|3.56|1.76|3.54|1.74|0
1724266800000|2024-08-21 19:00:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1724267100000|2024-08-21 19:05:00|3.56|1.76|3.58|1.78|3.59|1.79|3.56|1.76|0
1724267400000|2024-08-21 19:10:00|3.57|1.77|3.57|1.77|3.58|1.78|3.57|1.77|0
1724267700000|2024-08-21 19:15:00|3.58|1.78|3.5|1.7|3.58|1.78|3.49|1.69|0
1724268000000|2024-08-21 19:20:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1724268300000|2024-08-21 19:25:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1724268600000|2024-08-21 19:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1724268900000|2024-08-21 19:35:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1724269200000|2024-08-21 19:40:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1724269500000|2024-08-21 19:45:00|3.49|1.69|3.49|1.69|3.5|1.7|3.48|1.68|0
1724269800000|2024-08-21 19:50:00|3.48|1.68|3.47|1.67|3.49|1.69|3.46|1.66|0
1724270100000|2024-08-21 19:55:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724270400000|2024-08-21 20:00:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1724270700000|2024-08-21 20:05:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724271000000|2024-08-21 20:10:00|3.48|1.68|3.47|1.67|3.49|1.69|3.47|1.67|0
1724271300000|2024-08-21 20:15:00|3.57|1.57|3.57|1.57|3.58|1.58|3.57|1.57|0
1724271600000|2024-08-21 20:20:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1724272200000|2024-08-21 20:30:00|3.56|1.56|3.56|1.56|3.57|1.57|3.56|1.56|0
1724272500000|2024-08-21 20:35:00|3.57|1.57|3.56|1.56|3.57|1.57|3.56|1.56|0
1724272800000|2024-08-21 20:40:00|3.57|1.57|3.56|1.56|3.57|1.57|3.56|1.56|0
1724273100000|2024-08-21 20:45:00|3.57|1.57|3.57|1.57|3.57|1.57|3.57|1.57|0
1724273400000|2024-08-21 20:50:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1724273700000|2024-08-21 20:55:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724277600000|2024-08-21 22:00:00|3.55|1.55|3.56|1.56|3.56|1.56|3.55|1.55|0
1724277900000|2024-08-21 22:05:00|3.55|1.55|3.55|1.55|3.56|1.56|3.55|1.55|0
1724278800000|2024-08-21 22:20:00|3.54|1.54|3.55|1.55|3.55|1.55|3.54|1.54|0
1724279100000|2024-08-21 22:25:00|3.54|1.54|3.55|1.55|3.55|1.55|3.54|1.54|0
1724279400000|2024-08-21 22:30:00|3.54|1.54|3.54|1.54|3.54|1.54|3.54|1.54|0
1724279700000|2024-08-21 22:35:00|3.55|1.55|3.54|1.54|3.55|1.55|3.54|1.54|0
1724280300000|2024-08-21 22:45:00|3.55|1.55|3.54|1.54|3.55|1.55|3.54|1.54|0
1724280900000|2024-08-21 22:55:00|3.55|1.55|3.54|1.54|3.55|1.55|3.54|1.54|0
1724281200000|2024-08-21 23:00:00|3.55|1.55|3.55|1.55|3.55|1.55|3.54|1.54|0
1724283300000|2024-08-21 23:35:00|3.54|1.54|3.54|1.54|3.54|1.54|3.54|1.54|0
1724283600000|2024-08-21 23:40:00|3.55|1.55|3.54|1.54|3.55|1.55|3.54|1.54|0
1724285400000|2024-08-22 00:10:00|3.53|1.53|3.53|1.53|3.53|1.53|3.53|1.53|0
1724285700000|2024-08-22 00:15:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724286300000|2024-08-22 00:25:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1724286600000|2024-08-22 00:30:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724286900000|2024-08-22 00:35:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724287200000|2024-08-22 00:40:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724287500000|2024-08-22 00:45:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724288100000|2024-08-22 00:55:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1724288400000|2024-08-22 01:00:00|3.43|1.63|3.43|1.63|3.43|1.63|3.43|1.63|0
1724288700000|2024-08-22 01:05:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1724289000000|2024-08-22 01:10:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724289300000|2024-08-22 01:15:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724289900000|2024-08-22 01:25:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724291400000|2024-08-22 01:50:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724291700000|2024-08-22 01:55:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724292000000|2024-08-22 02:00:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1724292600000|2024-08-22 02:10:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724292900000|2024-08-22 02:15:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1724293200000|2024-08-22 02:20:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724293500000|2024-08-22 02:25:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724294700000|2024-08-22 02:45:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724295300000|2024-08-22 02:55:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724295900000|2024-08-22 03:05:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724298000000|2024-08-22 03:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724298300000|2024-08-22 03:45:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1724298600000|2024-08-22 03:50:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724298900000|2024-08-22 03:55:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724300400000|2024-08-22 04:20:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724301600000|2024-08-22 04:40:00|3.45|1.65|3.45|1.65|3.45|1.65|3.45|1.65|0
1724303700000|2024-08-22 05:15:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724304000000|2024-08-22 05:20:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724306700000|2024-08-22 06:05:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724307000000|2024-08-22 06:10:00|3.43|1.63|3.43|1.63|3.43|1.63|3.43|1.63|0
1724309100000|2024-08-22 06:45:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724310300000|2024-08-22 07:05:00|3.48|1.68|3.45|1.65|3.48|1.68|3.45|1.65|0
1724310900000|2024-08-22 07:15:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724311200000|2024-08-22 07:20:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1724311500000|2024-08-22 07:25:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1724311800000|2024-08-22 07:30:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724312700000|2024-08-22 07:45:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724313900000|2024-08-22 08:05:00|3.45|1.65|3.45|1.65|3.45|1.65|3.45|1.65|0
1724314200000|2024-08-22 08:10:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1724314500000|2024-08-22 08:15:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724314800000|2024-08-22 08:20:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724315400000|2024-08-22 08:30:00|3.43|1.63|3.43|1.63|3.43|1.63|3.43|1.63|0
1724315700000|2024-08-22 08:35:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724317800000|2024-08-22 09:10:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724318700000|2024-08-22 09:25:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724319000000|2024-08-22 09:30:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1724319900000|2024-08-22 09:45:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1724321400000|2024-08-22 10:10:00|3.42|1.62|3.42|1.62|3.43|1.63|3.42|1.62|0
1724321700000|2024-08-22 10:15:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724322000000|2024-08-22 10:20:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724322300000|2024-08-22 10:25:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724322600000|2024-08-22 10:30:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724323200000|2024-08-22 10:40:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1724323500000|2024-08-22 10:45:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724324400000|2024-08-22 11:00:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724324700000|2024-08-22 11:05:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724325300000|2024-08-22 11:15:00|3.39|1.59|3.4|1.6|3.4|1.6|3.39|1.59|0
1724325600000|2024-08-22 11:20:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1724325900000|2024-08-22 11:25:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724326200000|2024-08-22 11:30:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1724326800000|2024-08-22 11:40:00|3.41|1.61|3.4|1.6|3.41|1.61|3.4|1.6|0
1724327400000|2024-08-22 11:50:00|3.39|1.59|3.39|1.59|3.4|1.6|3.39|1.59|0
1724328000000|2024-08-22 12:00:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724328300000|2024-08-22 12:05:00|3.39|1.59|3.39|1.59|3.39|1.59|3.38|1.58|0
1724328600000|2024-08-22 12:10:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724328900000|2024-08-22 12:15:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1724329800000|2024-08-22 12:30:00|3.39|1.59|3.4|1.6|3.4|1.6|3.38|1.58|0
1724330100000|2024-08-22 12:35:00|3.39|1.59|3.41|1.61|3.41|1.61|3.39|1.59|0
1724330400000|2024-08-22 12:40:00|3.4|1.6|3.4|1.6|3.41|1.61|3.4|1.6|0
1724330700000|2024-08-22 12:45:00|3.41|1.61|3.39|1.59|3.41|1.61|3.39|1.59|0
1724331000000|2024-08-22 12:50:00|3.4|1.6|3.39|1.59|3.4|1.6|3.39|1.59|0
1724331300000|2024-08-22 12:55:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724331600000|2024-08-22 13:00:00|3.37|1.57|3.37|1.57|3.38|1.58|3.37|1.57|0
1724331900000|2024-08-22 13:05:00|3.38|1.58|3.42|1.62|3.46|1.66|3.37|1.57|0
1724332200000|2024-08-22 13:10:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724332500000|2024-08-22 13:15:00|3.43|1.63|3.42|1.62|3.43|1.63|3.41|1.61|0
1724332800000|2024-08-22 13:20:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1724333100000|2024-08-22 13:25:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724333400000|2024-08-22 13:30:00|3.42|1.62|3.46|1.66|3.46|1.66|3.39|1.59|0
1724333700000|2024-08-22 13:35:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1724334000000|2024-08-22 13:40:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724334300000|2024-08-22 13:45:00|3.46|1.66|3.49|1.69|3.49|1.69|3.45|1.65|0
1724334600000|2024-08-22 13:50:00|3.5|1.7|3.47|1.67|3.5|1.7|3.47|1.67|0
1724334900000|2024-08-22 13:55:00|3.48|1.68|3.48|1.68|3.49|1.69|3.46|1.66|0
1724335200000|2024-08-22 14:00:00|3.47|1.67|3.49|1.69|3.49|1.69|3.47|1.67|0
1724335500000|2024-08-22 14:05:00|3.48|1.68|3.53|1.73|3.53|1.73|3.48|1.68|0
1724335800000|2024-08-22 14:10:00|3.52|1.72|3.45|1.65|3.54|1.74|3.38|1.58|0
1724336100000|2024-08-22 14:15:00|3.46|1.66|3.49|1.69|3.49|1.69|3.44|1.64|0
1724336400000|2024-08-22 14:20:00|3.5|1.7|3.48|1.68|3.5|1.7|3.48|1.68|0
1724336700000|2024-08-22 14:25:00|3.47|1.67|3.48|1.68|3.49|1.69|3.47|1.67|0
1724337000000|2024-08-22 14:30:00|3.49|1.69|3.49|1.69|3.51|1.71|3.48|1.68|0
1724337300000|2024-08-22 14:35:00|3.48|1.68|3.51|1.71|3.51|1.71|3.47|1.67|0
1724337600000|2024-08-22 14:40:00|3.5|1.7|3.52|1.72|3.52|1.72|3.5|1.7|0
1724337900000|2024-08-22 14:45:00|3.51|1.71|3.5|1.7|3.53|1.73|3.5|1.7|0
1724338200000|2024-08-22 14:50:00|3.49|1.69|3.48|1.68|3.5|1.7|3.48|1.68|0
1724338500000|2024-08-22 14:55:00|3.49|1.69|3.49|1.69|3.49|1.69|3.47|1.67|0
1724338800000|2024-08-22 15:00:00|3.48|1.68|3.47|1.67|3.49|1.69|3.46|1.66|0
1724339100000|2024-08-22 15:05:00|3.46|1.66|3.49|1.69|3.5|1.7|3.46|1.66|0
1724339400000|2024-08-22 15:10:00|3.5|1.7|3.49|1.69|3.5|1.7|3.48|1.68|0
1724339700000|2024-08-22 15:15:00|3.5|1.7|3.52|1.72|3.52|1.72|3.49|1.69|0
1724340000000|2024-08-22 15:20:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724340300000|2024-08-22 15:25:00|3.54|1.74|3.54|1.74|3.57|1.77|3.47|1.67|0
1724340600000|2024-08-22 15:30:00|3.55|1.75|3.54|1.74|3.55|1.75|3.54|1.74|0
1724340900000|2024-08-22 15:35:00|3.55|1.75|3.56|1.76|3.56|1.76|3.53|1.73|0
1724341200000|2024-08-22 15:40:00|3.55|1.75|3.6|1.8|3.61|1.81|3.55|1.75|0
1724341500000|2024-08-22 15:45:00|3.61|1.81|3.6|1.8|3.61|1.81|3.49|1.69|0
1724341800000|2024-08-22 15:50:00|3.59|1.79|3.59|1.79|3.61|1.81|3.58|1.78|0
1724342100000|2024-08-22 15:55:00|3.6|1.8|3.55|1.75|3.6|1.8|3.53|1.73|0
1724342400000|2024-08-22 16:00:00|3.54|1.74|3.52|1.72|3.55|1.75|3.52|1.72|0
1724342700000|2024-08-22 16:05:00|3.53|1.73|3.5|1.7|3.53|1.73|3.5|1.7|0
1724343000000|2024-08-22 16:10:00|3.49|1.69|3.5|1.7|3.51|1.71|3.49|1.69|0
1724343300000|2024-08-22 16:15:00|3.51|1.71|3.49|1.69|3.51|1.71|3.49|1.69|0
1724343600000|2024-08-22 16:20:00|3.48|1.68|3.5|1.7|3.54|1.74|3.48|1.68|0
1724343900000|2024-08-22 16:25:00|3.49|1.69|3.48|1.68|3.5|1.7|3.48|1.68|0
1724344200000|2024-08-22 16:30:00|3.49|1.69|3.48|1.68|3.49|1.69|3.47|1.67|0
1724344500000|2024-08-22 16:35:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724344800000|2024-08-22 16:40:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724345100000|2024-08-22 16:45:00|3.49|1.69|3.5|1.7|3.5|1.7|3.48|1.68|0
1724345400000|2024-08-22 16:50:00|3.51|1.71|3.55|1.75|3.55|1.75|3.5|1.7|0
1724345700000|2024-08-22 16:55:00|3.56|1.76|3.56|1.76|3.57|1.77|3.55|1.75|0
1724346000000|2024-08-22 17:00:00|3.57|1.77|3.54|1.74|3.57|1.77|3.49|1.69|0
1724346300000|2024-08-22 17:05:00|3.55|1.75|3.53|1.73|3.55|1.75|3.53|1.73|0
1724346600000|2024-08-22 17:10:00|3.52|1.72|3.52|1.72|3.52|1.72|3.48|1.68|0
1724346900000|2024-08-22 17:15:00|3.51|1.71|3.5|1.7|3.51|1.71|3.49|1.69|0
1724347200000|2024-08-22 17:20:00|3.49|1.69|3.5|1.7|3.51|1.71|3.49|1.69|0
1724347500000|2024-08-22 17:25:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724347800000|2024-08-22 17:30:00|3.52|1.72|3.55|1.75|3.56|1.76|3.51|1.71|0
1724348100000|2024-08-22 17:35:00|3.54|1.74|3.53|1.73|3.55|1.75|3.52|1.72|0
1724348400000|2024-08-22 17:40:00|3.54|1.74|3.54|1.74|3.55|1.75|3.53|1.73|0
1724348700000|2024-08-22 17:45:00|3.55|1.75|3.57|1.77|3.57|1.77|3.54|1.74|0
1724349000000|2024-08-22 17:50:00|3.56|1.76|3.59|1.79|3.59|1.79|3.55|1.75|0
1724349300000|2024-08-22 17:55:00|3.6|1.8|3.77|1.62|3.79|1.8|3.58|1.53|0
1724349600000|2024-08-22 18:00:00|3.78|1.61|3.78|1.62|3.79|1.62|3.77|1.61|0
1724349900000|2024-08-22 18:05:00|3.77|1.61|3.74|1.6|3.78|1.62|3.74|1.6|0
1724350200000|2024-08-22 18:10:00|3.75|1.61|3.73|1.6|3.76|1.61|3.73|1.6|0
1724350500000|2024-08-22 18:15:00|3.72|1.59|3.69|1.58|3.72|1.6|3.69|1.58|0
1724350800000|2024-08-22 18:20:00|3.7|1.62|3.73|1.6|3.8|1.63|3.7|1.59|0
1724351100000|2024-08-22 18:25:00|3.74|1.59|3.71|1.59|3.74|1.6|3.71|1.59|0
1724351400000|2024-08-22 18:30:00|3.72|1.6|3.72|1.59|3.73|1.6|3.71|1.59|0
1724351700000|2024-08-22 18:35:00|3.73|1.6|3.72|1.6|3.73|1.6|3.71|1.59|0
1724352000000|2024-08-22 18:40:00|3.73|1.59|3.72|1.59|3.73|1.6|3.71|1.59|0
1724352300000|2024-08-22 18:45:00|3.71|1.58|3.72|1.59|3.72|1.6|3.69|1.58|0
1724352600000|2024-08-22 18:50:00|3.73|1.6|3.73|1.6|3.74|1.6|3.72|1.59|0
1724352900000|2024-08-22 18:55:00|3.74|1.61|3.76|1.61|3.76|1.61|3.72|1.6|0
1724353200000|2024-08-22 19:00:00|3.75|1.6|3.7|1.59|3.75|1.61|3.7|1.59|0
1724353500000|2024-08-22 19:05:00|3.71|1.6|3.72|1.6|3.73|1.6|3.7|1.59|0
1724353800000|2024-08-22 19:10:00|3.73|1.59|3.72|1.59|3.73|1.6|3.71|1.59|0
1724354100000|2024-08-22 19:15:00|3.71|1.6|3.73|1.6|3.74|1.6|3.71|1.59|0
1724354400000|2024-08-22 19:20:00|3.74|1.61|3.78|1.62|3.78|1.62|3.74|1.6|0
1724354700000|2024-08-22 19:25:00|3.77|1.61|3.77|1.61|3.78|1.62|3.76|1.61|0
1724355000000|2024-08-22 19:30:00|3.76|1.62|3.77|1.62|3.77|1.62|3.75|1.61|0
1724355300000|2024-08-22 19:35:00|3.78|1.61|3.77|1.61|3.78|1.62|3.75|1.61|0
1724355600000|2024-08-22 19:40:00|3.78|1.62|3.69|1.58|3.78|1.62|3.68|1.58|0
1724355900000|2024-08-22 19:45:00|3.68|1.57|3.65|1.56|3.69|1.58|3.64|1.56|0
1724356200000|2024-08-22 19:50:00|3.64|1.57|3.69|1.58|3.71|1.59|3.64|1.57|0
1724356500000|2024-08-22 19:55:00|3.68|1.59|3.65|1.56|3.71|1.59|3.65|1.56|0
1724356800000|2024-08-22 20:00:00|3.64|1.57|3.64|1.56|3.67|1.57|3.64|1.56|0
1724357100000|2024-08-22 20:05:00|3.65||3.63||3.65||3.63||0
1724357400000|2024-08-22 20:10:00|3.64|1.55|3.63|1.56|3.64|1.56|3.63|1.55|0
1724357700000|2024-08-22 20:15:00|3.64|1.55|3.63|1.56|3.64|1.56|3.63|1.55|0
1724358000000|2024-08-22 20:20:00||1.55||1.56||1.56||1.55|0
1724358300000|2024-08-22 20:25:00|3.62|1.55|3.63|1.56|3.63|1.56|3.62|1.55|0
1724358600000|2024-08-22 20:30:00|3.62|1.55|3.62|1.55|3.62|1.56|3.62|1.55|0
1724358900000|2024-08-22 20:35:00|3.58|1.58|3.59|1.59|3.59|1.59|3.58|1.58|0
1724359200000|2024-08-22 20:40:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1724359500000|2024-08-22 20:45:00|3.58|1.58|3.58|1.58|3.59|1.59|3.58|1.58|0
1724359800000|2024-08-22 20:50:00|3.59|1.59|3.58|1.58|3.59|1.59|3.58|1.58|0
1724360100000|2024-08-22 20:55:00|3.59|1.59|3.59|1.59|3.59|1.59|3.58|1.58|0
1724361000000|2024-08-22 21:10:00|3.58|1.58|3.59|1.59|3.59|1.59|3.58|1.58|0
1724362500000|2024-08-22 21:35:00|3.58|1.58|3.59|1.59|3.59|1.59|3.58|1.58|0
1724362800000|2024-08-22 21:40:00|3.58|1.58|3.58|1.58|3.58|1.58|3.58|1.58|0
1724364300000|2024-08-22 22:05:00|3.57|1.57|3.58|1.58|3.58|1.58|3.57|1.57|0
1724364600000|2024-08-22 22:10:00|3.57|1.57|3.58|1.58|3.58|1.58|3.57|1.57|0
1724364900000|2024-08-22 22:15:00|3.57|1.57|3.58|1.58|3.58|1.58|3.57|1.57|0
1724365200000|2024-08-22 22:20:00|3.57|1.57|3.57|1.57|3.57|1.57|3.57|1.57|0
1724366100000|2024-08-22 22:35:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1724366400000|2024-08-22 22:40:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1724367000000|2024-08-22 22:50:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724367300000|2024-08-22 22:55:00|3.57|1.57|3.57|1.57|3.57|1.57|3.56|1.56|0
1724367600000|2024-08-22 23:00:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724367900000|2024-08-22 23:05:00|3.57|1.57|3.57|1.57|3.57|1.57|3.56|1.56|0
1724368200000|2024-08-22 23:10:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724368500000|2024-08-22 23:15:00|3.57|1.57|3.57|1.57|3.57|1.57|3.56|1.56|0
1724368800000|2024-08-22 23:20:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1724369400000|2024-08-22 23:30:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724369700000|2024-08-22 23:35:00|3.57|1.57|3.57|1.57|3.57|1.57|3.56|1.56|0
1724370300000|2024-08-22 23:45:00|3.56|1.56|3.56|1.56|3.57|1.57|3.56|1.56|0
1724371200000|2024-08-23 00:00:00|3.55|1.55|3.56|1.56|3.56|1.56|3.55|1.55|0
1724371500000|2024-08-23 00:05:00|3.55|1.55|3.55|1.55|3.56|1.56|3.55|1.55|0
1724371800000|2024-08-23 00:10:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1724372100000|2024-08-23 00:15:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724372400000|2024-08-23 00:20:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724374200000|2024-08-23 00:50:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1724374500000|2024-08-23 00:55:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724374800000|2024-08-23 01:00:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1724376000000|2024-08-23 01:20:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724376300000|2024-08-23 01:25:00|3.46|1.66|3.44|1.64|3.46|1.66|3.44|1.64|0
1724376600000|2024-08-23 01:30:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1724376900000|2024-08-23 01:35:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724377200000|2024-08-23 01:40:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724378400000|2024-08-23 02:00:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1724378700000|2024-08-23 02:05:00|3.44|1.64|3.44|1.64|3.44|1.64|3.44|1.64|0
1724381100000|2024-08-23 02:45:00|3.43|1.63|3.58|1.78|3.58|1.78|3.43|1.63|0
1724382900000|2024-08-23 03:15:00|3.57|1.77|3.57|1.77|3.57|1.77|3.57|1.77|0
1724383200000|2024-08-23 03:20:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1724383800000|2024-08-23 03:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1724384400000|2024-08-23 03:40:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1724384700000|2024-08-23 03:45:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1724385000000|2024-08-23 03:50:00|3.57|1.77|3.57|1.77|3.57|1.77|3.56|1.76|0
1724385600000|2024-08-23 04:00:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1724386200000|2024-08-23 04:10:00|3.55|1.75|3.55|1.75|3.55|1.75|3.55|1.75|0
1724386500000|2024-08-23 04:15:00|3.56|1.76|3.56|1.76|3.56|1.76|3.55|1.75|0
1724386800000|2024-08-23 04:20:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1724388600000|2024-08-23 04:50:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1724388900000|2024-08-23 04:55:00|3.56|1.76|3.55|1.75|3.56|1.76|3.55|1.75|0
1724389800000|2024-08-23 05:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724390700000|2024-08-23 05:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724391000000|2024-08-23 05:30:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724391300000|2024-08-23 05:35:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1724391600000|2024-08-23 05:40:00|3.54|1.74|3.54|1.74|3.54|1.74|3.53|1.73|0
1724392200000|2024-08-23 05:50:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724392800000|2024-08-23 06:00:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724393100000|2024-08-23 06:05:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1724393400000|2024-08-23 06:10:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1724394300000|2024-08-23 06:25:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1724394600000|2024-08-23 06:30:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1724394900000|2024-08-23 06:35:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724395500000|2024-08-23 06:45:00|3.54|1.74|3.54|1.74|3.54|1.74|3.54|1.74|0
1724395800000|2024-08-23 06:50:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1724396700000|2024-08-23 07:05:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1724397600000|2024-08-23 07:20:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1724397900000|2024-08-23 07:25:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1724398200000|2024-08-23 07:30:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1724398500000|2024-08-23 07:35:00|3.69|1.89|3.5|1.7|3.69|1.89|3.5|1.7|0
1724398800000|2024-08-23 07:40:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1724399100000|2024-08-23 07:45:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1724399400000|2024-08-23 07:50:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724400000000|2024-08-23 08:00:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1724400300000|2024-08-23 08:05:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1724400600000|2024-08-23 08:10:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1724400900000|2024-08-23 08:15:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1724402100000|2024-08-23 08:35:00|3.49|1.69|3.5|1.7|3.5|1.7|3.49|1.69|0
1724402700000|2024-08-23 08:45:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1724403300000|2024-08-23 08:55:00|3.48|1.68|3.48|1.68|3.49|1.69|3.48|1.68|0
1724403600000|2024-08-23 09:00:00|3.49|1.69|3.49|1.69|3.49|1.69|3.49|1.69|0
1724404200000|2024-08-23 09:10:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1724404800000|2024-08-23 09:20:00|3.5|1.7|3.49|1.69|3.5|1.7|3.49|1.69|0
1724405100000|2024-08-23 09:25:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724406600000|2024-08-23 09:50:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724406900000|2024-08-23 09:55:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724407200000|2024-08-23 10:00:00|3.47|1.67|3.47|1.67|3.47|1.67|3.47|1.67|0
1724408400000|2024-08-23 10:20:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724409000000|2024-08-23 10:30:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724409300000|2024-08-23 10:35:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724409600000|2024-08-23 10:40:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1724410200000|2024-08-23 10:50:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1724410800000|2024-08-23 11:00:00|3.51|1.71|3.48|1.68|3.51|1.71|3.47|1.67|0
1724411100000|2024-08-23 11:05:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724411400000|2024-08-23 11:10:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724412000000|2024-08-23 11:20:00|3.49|1.69|3.49|1.69|3.49|1.69|3.48|1.68|0
1724412300000|2024-08-23 11:25:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724413200000|2024-08-23 11:40:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724413500000|2024-08-23 11:45:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724413800000|2024-08-23 11:50:00|3.48|1.68|3.48|1.68|3.48|1.68|3.48|1.68|0
1724414100000|2024-08-23 11:55:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724414700000|2024-08-23 12:05:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724415000000|2024-08-23 12:10:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724415300000|2024-08-23 12:15:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724415600000|2024-08-23 12:20:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1724416200000|2024-08-23 12:30:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724416500000|2024-08-23 12:35:00|3.48|1.68|3.47|1.67|3.48|1.68|3.47|1.67|0
1724416800000|2024-08-23 12:40:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724417100000|2024-08-23 12:45:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1724417700000|2024-08-23 12:55:00|3.45|1.65|3.46|1.66|3.46|1.66|3.45|1.65|0
1724418000000|2024-08-23 13:00:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1724419200000|2024-08-23 13:20:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1724419500000|2024-08-23 13:25:00|3.47|1.67|3.46|1.66|3.47|1.67|3.46|1.66|0
1724419800000|2024-08-23 13:30:00|3.47|1.67|3.48|1.68|3.49|1.69|3.46|1.66|0
1724420100000|2024-08-23 13:35:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1724420400000|2024-08-23 13:40:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1724420700000|2024-08-23 13:45:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1724421000000|2024-08-23 13:50:00|3.46|1.66|3.47|1.67|3.48|1.68|3.46|1.66|0
1724421300000|2024-08-23 13:55:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1724421600000|2024-08-23 14:00:00|3.46|1.66|3.62|1.55|3.7|1.66|3.42|1.51|0
1724421900000|2024-08-23 14:05:00|3.63|1.56|3.6|1.54|3.68|1.58|3.6|1.54|0
1724422200000|2024-08-23 14:10:00|3.59|1.53|3.59|1.54|3.59|1.54|3.55|1.52|0
1724422500000|2024-08-23 14:15:00|3.58|1.53|3.64|1.56|3.67|1.57|3.56|1.52|0
1724422800000|2024-08-23 14:20:00|3.63|1.55|3.56|1.53|3.65|1.57|3.56|1.53|0
1724423100000|2024-08-23 14:25:00|3.57|1.54|3.57|1.53|3.59|1.54|3.55|1.52|0
1724423400000|2024-08-23 14:30:00|3.56|1.54|3.61|1.55|3.71|1.59|3.56|1.54|0
1724423700000|2024-08-23 14:35:00|3.62|1.56|3.64|1.56|3.65|1.56|3.61|1.55|0
1724424000000|2024-08-23 14:40:00|3.65|1.57|3.62|1.55|3.66|1.57|3.61|1.55|0
1724424300000|2024-08-23 14:45:00|3.61|1.56|3.75|1.61|3.78|1.62|3.61|1.56|0
1724424600000|2024-08-23 14:50:00|3.76|1.6|3.54|1.52|3.79|1.63|3.47|1.49|0
1724424900000|2024-08-23 14:55:00|3.53|1.51|3.49|1.5|3.54|1.52|3.49|1.49|0
1724425200000|2024-08-23 15:00:00|3.51|1.51|3.5|1.5|3.53|1.51|3.49|1.49|0
1724425500000|2024-08-23 15:05:00|3.49|1.49|3.48|1.49|3.51|1.5|3.48|1.49|0
1724425800000|2024-08-23 15:10:00|3.49|1.5|3.45|1.48|3.54|1.52|3.45|1.48|0
1724426100000|2024-08-23 15:15:00|3.44|1.47|3.42|1.46|3.44|1.48|3.41|1.46|0
1724426400000|2024-08-23 15:20:00|3.41|1.47|3.43|1.47|3.44|1.48|3.41|1.46|0
1724426700000|2024-08-23 15:25:00|3.42|1.46|3.43|1.47|3.45|1.48|3.41|1.46|0
1724427000000|2024-08-23 15:30:00|3.44|1.58|3.55|1.52|3.7|1.59|3.42|1.52|0
1724427300000|2024-08-23 15:35:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724427600000|2024-08-23 15:40:00|3.42|1.62|3.46|1.66|3.47|1.67|3.41|1.61|0
1724427900000|2024-08-23 15:45:00|3.47|1.67|3.46|1.66|3.48|1.68|3.46|1.66|0
1724428200000|2024-08-23 15:50:00|3.47|1.67|3.48|1.68|3.49|1.69|3.46|1.66|0
1724428500000|2024-08-23 15:55:00|3.47|1.67|3.5|1.7|3.5|1.7|3.47|1.67|0
1724428800000|2024-08-23 16:00:00|3.49|1.69|3.52|1.72|3.54|1.74|3.49|1.69|0
1724429100000|2024-08-23 16:05:00|3.53|1.73|3.55|1.75|3.55|1.75|3.52|1.72|0
1724429400000|2024-08-23 16:10:00|3.56|1.76|3.58|1.78|3.58|1.78|3.55|1.75|0
1724429700000|2024-08-23 16:15:00|3.57|1.77|3.56|1.76|3.59|1.79|3.56|1.76|0
1724430000000|2024-08-23 16:20:00|3.57|1.77|3.58|1.78|3.58|1.78|3.56|1.76|0
1724430300000|2024-08-23 16:25:00|3.59|1.79|3.52|1.72|3.6|1.8|3.34|1.54|0
1724430600000|2024-08-23 16:30:00|3.51|1.71|3.5|1.7|3.51|1.71|3.5|1.7|0
1724430900000|2024-08-23 16:35:00|3.49|1.69|3.6|1.8|3.6|1.8|3.48|1.68|0
1724431200000|2024-08-23 16:40:00|3.57|1.77|3.57|1.77|3.59|1.79|3.53|1.73|0
1724431500000|2024-08-23 16:45:00|3.58|1.78|3.57|1.77|3.59|1.79|3.57|1.77|0
1724431800000|2024-08-23 16:50:00|3.56|1.76|3.53|1.73|3.56|1.76|3.53|1.73|0
1724432100000|2024-08-23 16:55:00|3.52|1.72|3.52|1.72|3.52|1.72|3.51|1.71|0
1724432400000|2024-08-23 17:00:00|3.53|1.73|3.52|1.72|3.53|1.73|3.51|1.71|0
1724432700000|2024-08-23 17:05:00|3.51|1.71|3.52|1.72|3.52|1.72|3.51|1.71|0
1724433000000|2024-08-23 17:10:00|3.51|1.71|3.44|1.64|3.52|1.72|3.44|1.64|0
1724433300000|2024-08-23 17:15:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1724433600000|2024-08-23 17:20:00|3.43|1.63|3.42|1.62|3.44|1.64|3.42|1.62|0
1724433900000|2024-08-23 17:25:00|3.43|1.63|3.51|1.71|3.51|1.71|3.41|1.61|0
1724434200000|2024-08-23 17:30:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1724434500000|2024-08-23 17:35:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1724434800000|2024-08-23 17:40:00|3.42|1.62|3.41|1.61|3.43|1.63|3.41|1.61|0
1724435100000|2024-08-23 17:45:00|3.42|1.62|3.43|1.63|3.44|1.64|3.42|1.62|0
1724435400000|2024-08-23 17:50:00|3.42|1.62|3.43|1.63|3.44|1.64|3.42|1.62|0
1724435700000|2024-08-23 17:55:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1724436000000|2024-08-23 18:00:00|3.44|1.64|3.42|1.62|3.44|1.64|3.42|1.62|0
1724436300000|2024-08-23 18:05:00|3.43|1.63|3.42|1.62|3.43|1.63|3.42|1.62|0
1724436600000|2024-08-23 18:10:00|3.43|1.63|3.41|1.61|3.43|1.63|3.41|1.61|0
1724436900000|2024-08-23 18:15:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724437200000|2024-08-23 18:20:00|3.42|1.62|3.41|1.61|3.44|1.64|3.41|1.61|0
1724437500000|2024-08-23 18:25:00|3.42|1.62|3.41|1.61|3.42|1.62|3.41|1.61|0
1724437800000|2024-08-23 18:30:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1724438100000|2024-08-23 18:35:00|3.43|1.63|3.42|1.62|3.43|1.63|3.41|1.61|0
1724438400000|2024-08-23 18:40:00|3.41|1.61|3.41|1.61|3.41|1.61|3.4|1.6|0
1724438700000|2024-08-23 18:45:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724439000000|2024-08-23 18:50:00|3.4|1.6|3.41|1.61|3.41|1.61|3.4|1.6|0
1724439300000|2024-08-23 18:55:00|3.4|1.6|3.41|1.61|3.43|1.63|3.4|1.6|0
1724439600000|2024-08-23 19:00:00|3.42|1.62|3.42|1.62|3.43|1.63|3.41|1.61|0
1724439900000|2024-08-23 19:05:00|3.43|1.63|3.41|1.61|3.43|1.63|3.41|1.61|0
1724440200000|2024-08-23 19:10:00|3.4|1.6|3.39|1.59|3.4|1.6|3.38|1.58|0
1724440500000|2024-08-23 19:15:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1724440800000|2024-08-23 19:20:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1724441100000|2024-08-23 19:25:00|3.36|1.56|3.36|1.56|3.37|1.57|3.36|1.56|0
1724441400000|2024-08-23 19:30:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1724441700000|2024-08-23 19:35:00|3.38|1.58|3.36|1.56|3.47|1.67|3.35|1.55|0
1724442000000|2024-08-23 19:40:00|3.35|1.55|3.37|1.57|3.37|1.57|3.35|1.55|0
1724442300000|2024-08-23 19:45:00|3.38|1.58|3.35|1.55|3.38|1.58|3.35|1.55|0
1724442600000|2024-08-23 19:50:00|3.36|1.56|3.33|1.53|3.36|1.56|3.33|1.53|0
1724442900000|2024-08-23 19:55:00|3.32|1.52|3.34|1.54|3.34|1.54|3.32|1.52|0
1724443200000|2024-08-23 20:00:00|3.35|1.55|3.34|1.54|3.35|1.55|3.34|1.54|0
1724443500000|2024-08-23 20:05:00|3.32|1.52|3.32|1.52|3.32|1.52|3.32|1.52|0
1724443800000|2024-08-23 20:10:00|3.33|1.53|3.33|1.53|3.33|1.53|3.33|1.53|0
1724631600000|2024-08-26 00:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1724631900000|2024-08-26 00:25:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1724632200000|2024-08-26 00:30:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724632500000|2024-08-26 00:35:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724633100000|2024-08-26 00:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724634000000|2024-08-26 01:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724634600000|2024-08-26 01:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724634900000|2024-08-26 01:15:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724636100000|2024-08-26 01:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724636700000|2024-08-26 01:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724638200000|2024-08-26 02:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724638800000|2024-08-26 02:20:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724639100000|2024-08-26 02:25:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724639400000|2024-08-26 02:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724640600000|2024-08-26 02:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724640900000|2024-08-26 02:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724641500000|2024-08-26 03:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724643300000|2024-08-26 03:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724644800000|2024-08-26 04:00:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724645100000|2024-08-26 04:05:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1724646900000|2024-08-26 04:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724647200000|2024-08-26 04:40:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724647500000|2024-08-26 04:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724647800000|2024-08-26 04:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724648100000|2024-08-26 04:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724649600000|2024-08-26 05:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724650800000|2024-08-26 05:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724651100000|2024-08-26 05:45:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724651700000|2024-08-26 05:55:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724652000000|2024-08-26 06:00:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724653800000|2024-08-26 06:30:00|3.13|1.33|3.19|1.39|3.19|1.39|3.04|1.24|0
1724654100000|2024-08-26 06:35:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1724655600000|2024-08-26 07:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724655900000|2024-08-26 07:05:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724656200000|2024-08-26 07:10:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724656500000|2024-08-26 07:15:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724656800000|2024-08-26 07:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1724657400000|2024-08-26 07:30:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724657700000|2024-08-26 07:35:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1724658000000|2024-08-26 07:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724658900000|2024-08-26 07:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724659200000|2024-08-26 08:00:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1724659500000|2024-08-26 08:05:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724659800000|2024-08-26 08:10:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724660100000|2024-08-26 08:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724660400000|2024-08-26 08:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724661000000|2024-08-26 08:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724661300000|2024-08-26 08:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724661600000|2024-08-26 08:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724661900000|2024-08-26 08:45:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724662200000|2024-08-26 08:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724662800000|2024-08-26 09:00:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724663100000|2024-08-26 09:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724664000000|2024-08-26 09:20:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724664300000|2024-08-26 09:25:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724664600000|2024-08-26 09:30:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724664900000|2024-08-26 09:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724665200000|2024-08-26 09:40:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724665500000|2024-08-26 09:45:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724665800000|2024-08-26 09:50:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724667900000|2024-08-26 10:25:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724668200000|2024-08-26 10:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724668500000|2024-08-26 10:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724668800000|2024-08-26 10:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724669100000|2024-08-26 10:45:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724670000000|2024-08-26 11:00:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724670300000|2024-08-26 11:05:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724670900000|2024-08-26 11:15:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724671200000|2024-08-26 11:20:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724672100000|2024-08-26 11:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724672400000|2024-08-26 11:40:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1724672700000|2024-08-26 11:45:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724673000000|2024-08-26 11:50:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673300000|2024-08-26 11:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673600000|2024-08-26 12:00:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673900000|2024-08-26 12:05:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724674500000|2024-08-26 12:15:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724674800000|2024-08-26 12:20:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724675400000|2024-08-26 12:30:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724675700000|2024-08-26 12:35:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1724676000000|2024-08-26 12:40:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1724676300000|2024-08-26 12:45:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1724676600000|2024-08-26 12:50:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1724676900000|2024-08-26 12:55:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724677200000|2024-08-26 13:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1724677500000|2024-08-26 13:05:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724678100000|2024-08-26 13:15:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1724678400000|2024-08-26 13:20:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724678700000|2024-08-26 13:25:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724679000000|2024-08-26 13:30:00|3.18|1.38|3.15|1.35|3.18|1.38|3.15|1.35|0
1724679300000|2024-08-26 13:35:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1724679600000|2024-08-26 13:40:00|3.2|1.4|3.19|1.39|3.21|1.41|3.19|1.39|0
1724679900000|2024-08-26 13:45:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1724680200000|2024-08-26 13:50:00|3.21|1.41|3.21|1.41|3.22|1.42|3.19|1.39|0
1724680500000|2024-08-26 13:55:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1724680800000|2024-08-26 14:00:00|3.2|1.4|3.2|1.4|3.22|1.42|3.2|1.4|0
1724681100000|2024-08-26 14:05:00|3.21|1.41|3.23|1.43|3.23|1.43|3.21|1.41|0
1724681400000|2024-08-26 14:10:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1724681700000|2024-08-26 14:15:00|3.24|1.44|3.19|1.39|3.25|1.45|3.15|1.35|0
1724682000000|2024-08-26 14:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724682300000|2024-08-26 14:25:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1724682600000|2024-08-26 14:30:00|3.19|1.39|3.21|1.41|3.21|1.41|3.18|1.38|0
1724682900000|2024-08-26 14:35:00|3.15|1.35|3.21|1.41|3.21|1.41|3.15|1.35|0
1724683200000|2024-08-26 14:40:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1724683500000|2024-08-26 14:45:00|3.19|1.39|3.2|1.4|3.2|1.4|3.18|1.38|0
1724683800000|2024-08-26 14:50:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724684100000|2024-08-26 14:55:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724684400000|2024-08-26 15:00:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724684700000|2024-08-26 15:05:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724685000000|2024-08-26 15:10:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1724685300000|2024-08-26 15:15:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724685600000|2024-08-26 15:20:00|3.16|1.36|3.17|1.37|3.18|1.38|3.16|1.36|0
1724685900000|2024-08-26 15:25:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1724686200000|2024-08-26 15:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1724686500000|2024-08-26 15:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1724686800000|2024-08-26 15:40:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1724687100000|2024-08-26 15:45:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1724687400000|2024-08-26 15:50:00|3.19|1.39|3.2|1.4|3.2|1.4|3.18|1.38|0
1724687700000|2024-08-26 15:55:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724688000000|2024-08-26 16:00:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724688300000|2024-08-26 16:05:00|3.19|1.39|3.2|1.4|3.21|1.41|3.19|1.39|0
1724688600000|2024-08-26 16:10:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1724688900000|2024-08-26 16:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1724689200000|2024-08-26 16:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1724689500000|2024-08-26 16:25:00|3.19|1.39|3.16|1.36|3.19|1.39|3.16|1.36|0
1724689800000|2024-08-26 16:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724690100000|2024-08-26 16:35:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724690400000|2024-08-26 16:40:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724690700000|2024-08-26 16:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724691000000|2024-08-26 16:50:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1724691300000|2024-08-26 16:55:00|3.18|1.38|3.14|1.34|3.18|1.38|3.14|1.34|0
1724691600000|2024-08-26 17:00:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724691900000|2024-08-26 17:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724692200000|2024-08-26 17:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724692500000|2024-08-26 17:15:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724692800000|2024-08-26 17:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724693100000|2024-08-26 17:25:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1724693400000|2024-08-26 17:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724693700000|2024-08-26 17:35:00|3.17|1.37|3.15|1.35|3.18|1.38|3.11|1.31|0
1724694000000|2024-08-26 17:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724694300000|2024-08-26 17:45:00|3.15|1.35|3.17|1.37|3.17|1.37|3.15|1.35|0
1724694600000|2024-08-26 17:50:00|3.16|1.36|3.14|1.34|3.17|1.37|3.11|1.31|0
1724694900000|2024-08-26 17:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.13|1.33|0
1724695200000|2024-08-26 18:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724695500000|2024-08-26 18:05:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1724695800000|2024-08-26 18:10:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1724696100000|2024-08-26 18:15:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1724696400000|2024-08-26 18:20:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724696700000|2024-08-26 18:25:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724697000000|2024-08-26 18:30:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724697300000|2024-08-26 18:35:00|3.1|1.3|3.12|1.32|3.16|1.36|3.09|1.29|0
1724697600000|2024-08-26 18:40:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1724697900000|2024-08-26 18:45:00|3.11|1.31|3.12|1.32|3.13|1.33|3.11|1.31|0
1724698200000|2024-08-26 18:50:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1724698500000|2024-08-26 18:55:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724698800000|2024-08-26 19:00:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724699100000|2024-08-26 19:05:00|3.1|1.3|3.11|1.31|3.12|1.32|3.1|1.3|0
1724699400000|2024-08-26 19:10:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724699700000|2024-08-26 19:15:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724700000000|2024-08-26 19:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724700300000|2024-08-26 19:25:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724700600000|2024-08-26 19:30:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724700900000|2024-08-26 19:35:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1724701200000|2024-08-26 19:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1724701500000|2024-08-26 19:45:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1724701800000|2024-08-26 19:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1724702100000|2024-08-26 19:55:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1724702400000|2024-08-26 20:00:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724702700000|2024-08-26 20:05:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724703000000|2024-08-26 20:10:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1724703300000|2024-08-26 20:15:00|3.22|1.22|3.21|1.21|3.22|1.22|3.21|1.21|0
1724703900000|2024-08-26 20:25:00|3.22|1.22|3.21|1.21|3.22|1.22|3.21|1.21|0
1724704200000|2024-08-26 20:30:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724704500000|2024-08-26 20:35:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724704800000|2024-08-26 20:40:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724705400000|2024-08-26 20:50:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724705700000|2024-08-26 20:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724706600000|2024-08-26 21:10:00|3.21|1.21|3.21|1.21|3.22|1.22|3.21|1.21|0
1724706900000|2024-08-26 21:15:00|3.22|1.22|3.22|1.22|3.22|1.22|3.21|1.21|0
1724707500000|2024-08-26 21:25:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724708100000|2024-08-26 21:35:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724708400000|2024-08-26 21:40:00|3.21|1.21|3.22|1.22|3.22|1.22|3.21|1.21|0
1724709600000|2024-08-26 22:00:00|3.21|1.21|3.21|1.21|3.21|1.21|3.2|1.2|0
1724709900000|2024-08-26 22:05:00|3.2|1.2|3.23|1.23|3.23|1.23|3.2|1.2|0
1724710200000|2024-08-26 22:10:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724711400000|2024-08-26 22:30:00|3.23|1.23|3.23|1.23|3.23|1.23|3.22|1.22|0
1724711700000|2024-08-26 22:35:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724712000000|2024-08-26 22:40:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724712900000|2024-08-26 22:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724714100000|2024-08-26 23:15:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724714400000|2024-08-26 23:20:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724714700000|2024-08-26 23:25:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724716800000|2024-08-27 00:00:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717100000|2024-08-27 00:05:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717400000|2024-08-27 00:10:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717700000|2024-08-27 00:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724718000000|2024-08-27 00:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724718300000|2024-08-27 00:25:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1724719200000|2024-08-27 00:40:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724719500000|2024-08-27 00:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724719800000|2024-08-27 00:50:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1724720400000|2024-08-27 01:00:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724720700000|2024-08-27 01:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724721000000|2024-08-27 01:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724721300000|2024-08-27 01:15:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724722200000|2024-08-27 01:30:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724722800000|2024-08-27 01:40:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724723100000|2024-08-27 01:45:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724723400000|2024-08-27 01:50:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1724723700000|2024-08-27 01:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1724724900000|2024-08-27 02:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724725200000|2024-08-27 02:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724725800000|2024-08-27 02:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724731500000|2024-08-27 04:05:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1724732400000|2024-08-27 04:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1724733000000|2024-08-27 04:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724733300000|2024-08-27 04:35:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724733600000|2024-08-27 04:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724733900000|2024-08-27 04:45:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724735400000|2024-08-27 05:10:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724735700000|2024-08-27 05:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724736600000|2024-08-27 05:30:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724736900000|2024-08-27 05:35:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724737200000|2024-08-27 05:40:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724737500000|2024-08-27 05:45:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724738400000|2024-08-27 06:00:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724738700000|2024-08-27 06:05:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724739000000|2024-08-27 06:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724739300000|2024-08-27 06:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724739900000|2024-08-27 06:25:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724740200000|2024-08-27 06:30:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724741700000|2024-08-27 06:55:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742000000|2024-08-27 07:00:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742300000|2024-08-27 07:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742900000|2024-08-27 07:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724743200000|2024-08-27 07:20:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724743500000|2024-08-27 07:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724744100000|2024-08-27 07:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724744400000|2024-08-27 07:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724744700000|2024-08-27 07:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724745000000|2024-08-27 07:50:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724745600000|2024-08-27 08:00:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724745900000|2024-08-27 08:05:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724746200000|2024-08-27 08:10:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724746500000|2024-08-27 08:15:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724746800000|2024-08-27 08:20:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724747400000|2024-08-27 08:30:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724747700000|2024-08-27 08:35:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1724748600000|2024-08-27 08:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724749500000|2024-08-27 09:05:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724749800000|2024-08-27 09:10:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724751300000|2024-08-27 09:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724751600000|2024-08-27 09:40:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724752200000|2024-08-27 09:50:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724752500000|2024-08-27 09:55:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724753100000|2024-08-27 10:05:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1724753400000|2024-08-27 10:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724753700000|2024-08-27 10:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724754000000|2024-08-27 10:20:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724754600000|2024-08-27 10:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724754900000|2024-08-27 10:35:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1724755200000|2024-08-27 10:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724755500000|2024-08-27 10:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724755800000|2024-08-27 10:50:00|3.07|1.27|3.07|1.27|3.08|1.28|3.04|1.24|0
1724756400000|2024-08-27 11:00:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724756700000|2024-08-27 11:05:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724757000000|2024-08-27 11:10:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724757900000|2024-08-27 11:25:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724758200000|2024-08-27 11:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724758500000|2024-08-27 11:35:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724758800000|2024-08-27 11:40:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724759400000|2024-08-27 11:50:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724759700000|2024-08-27 11:55:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724760000000|2024-08-27 12:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724760600000|2024-08-27 12:10:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724760900000|2024-08-27 12:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724761500000|2024-08-27 12:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724761800000|2024-08-27 12:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724762100000|2024-08-27 12:35:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1724762400000|2024-08-27 12:40:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1724762700000|2024-08-27 12:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.03|1.23|0
1724763000000|2024-08-27 12:50:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1724763300000|2024-08-27 12:55:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724763600000|2024-08-27 13:00:00|3.09|1.29|3.12|1.32|3.12|1.32|3.09|1.29|0
1724763900000|2024-08-27 13:05:00|3.11|1.31|3.08|1.28|3.12|1.32|3.08|1.28|0
1724764200000|2024-08-27 13:10:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1724764500000|2024-08-27 13:15:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1724764800000|2024-08-27 13:20:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724765100000|2024-08-27 13:25:00|3.08|1.28|3.06|1.26|3.08|1.28|3.06|1.26|0
1724765400000|2024-08-27 13:30:00|3.07|1.27|3.09|1.29|3.1|1.3|3.06|1.26|0
1724765700000|2024-08-27 13:35:00|3.1|1.3|3.11|1.31|3.12|1.32|3.09|1.29|0
1724766000000|2024-08-27 13:40:00|3.12|1.32|3.1|1.3|3.12|1.32|3.1|1.3|0
1724766300000|2024-08-27 13:45:00|3.11|1.31|3.09|1.29|3.12|1.32|3.09|1.29|0
1724766600000|2024-08-27 13:50:00|3.08|1.28|3.07|1.27|3.09|1.29|3.06|1.26|0
1724766900000|2024-08-27 13:55:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1724767200000|2024-08-27 14:00:00|3.06|1.26|3.11|1.31|3.12|1.32|3.06|1.26|0
1724767500000|2024-08-27 14:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724767800000|2024-08-27 14:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724768100000|2024-08-27 14:15:00|3.1|1.3|3.1|1.3|3.12|1.32|3.1|1.3|0
1724768400000|2024-08-27 14:20:00|3.11|1.31|3.08|1.28|3.11|1.31|3.08|1.28|0
1724768700000|2024-08-27 14:25:00|3.09|1.29|3.06|1.26|3.11|1.31|3.06|1.26|0
1724769000000|2024-08-27 14:30:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724769300000|2024-08-27 14:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724769900000|2024-08-27 14:45:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1724770200000|2024-08-27 14:50:00|3.08|1.28|3.06|1.26|3.08|1.28|3.05|1.25|0
1724770500000|2024-08-27 14:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724770800000|2024-08-27 15:00:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724771100000|2024-08-27 15:05:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724771400000|2024-08-27 15:10:00|3.05|1.25|3.04|1.24|3.07|1.27|3.04|1.24|0
1724771700000|2024-08-27 15:15:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1724772000000|2024-08-27 15:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724772300000|2024-08-27 15:25:00|3.07|1.27|3.05|1.25|3.07|1.27|3.04|1.24|0
1724772600000|2024-08-27 15:30:00|3.06|1.26|3.08|1.28|3.09|1.29|3.06|1.26|0
1724772900000|2024-08-27 15:35:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1724773200000|2024-08-27 15:40:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724773500000|2024-08-27 15:45:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1724773800000|2024-08-27 15:50:00|3.08|1.28|3.02|1.22|3.08|1.28|3.02|1.22|0
1724774100000|2024-08-27 15:55:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1724774400000|2024-08-27 16:00:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1724775000000|2024-08-27 16:10:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1724775300000|2024-08-27 16:15:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724775600000|2024-08-27 16:20:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724775900000|2024-08-27 16:25:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1724776200000|2024-08-27 16:30:00|3.01|1.21|3|1.2|3.01|1.21|2.99|1.19|0
1724776500000|2024-08-27 16:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1724776800000|2024-08-27 16:40:00|3|1.2|3.02|1.22|3.03|1.23|3|1.2|0
1724777100000|2024-08-27 16:45:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1724777400000|2024-08-27 16:50:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724777700000|2024-08-27 16:55:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724778000000|2024-08-27 17:00:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724778300000|2024-08-27 17:05:00|3|1.2|3|1.2|3.05|1.25|2.99|1.19|0
1724778600000|2024-08-27 17:10:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724778900000|2024-08-27 17:15:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724779200000|2024-08-27 17:20:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724779500000|2024-08-27 17:25:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724779800000|2024-08-27 17:30:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724780100000|2024-08-27 17:35:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724780400000|2024-08-27 17:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1724781000000|2024-08-27 17:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724781300000|2024-08-27 17:55:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724781600000|2024-08-27 18:00:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782200000|2024-08-27 18:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782500000|2024-08-27 18:15:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782800000|2024-08-27 18:20:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724783100000|2024-08-27 18:25:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724783400000|2024-08-27 18:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724783700000|2024-08-27 18:35:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724784000000|2024-08-27 18:40:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724784300000|2024-08-27 18:45:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724784600000|2024-08-27 18:50:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1724785200000|2024-08-27 19:00:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1724785500000|2024-08-27 19:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724786700000|2024-08-27 19:25:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724787000000|2024-08-27 19:30:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724787300000|2024-08-27 19:35:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724787900000|2024-08-27 19:45:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724788200000|2024-08-27 19:50:00|2.98|1.18|2.99|1.19|2.99|1.19|2.97|1.17|0
1724788500000|2024-08-27 19:55:00|2.98|1.18|2.97|1.17|2.99|1.19|2.97|1.17|0
1724788800000|2024-08-27 20:00:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724789400000|2024-08-27 20:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724789700000|2024-08-27 20:15:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724790900000|2024-08-27 20:35:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1724791200000|2024-08-27 20:40:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1724791500000|2024-08-27 20:45:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724792400000|2024-08-27 21:00:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724792700000|2024-08-27 21:05:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724793000000|2024-08-27 21:10:00|3.07|1.07|3.08|1.08|3.08|1.08|3.07|1.07|0
1724793600000|2024-08-27 21:20:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724796600000|2024-08-27 22:10:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1724796900000|2024-08-27 22:15:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1724797200000|2024-08-27 22:20:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1724798100000|2024-08-27 22:35:00|3.1|1.1|3.09|1.09|3.1|1.1|3.09|1.09|0
1724799900000|2024-08-27 23:05:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1724800500000|2024-08-27 23:15:00|3.09|1.09|3.09|1.09|3.09|1.09|3.08|1.08|0
1724800800000|2024-08-27 23:20:00|3.1|1.1|3.1|1.1|3.1|1.1|3.1|1.1|0
1724801400000|2024-08-27 23:30:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1724802900000|2024-08-27 23:55:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1724803200000|2024-08-28 00:00:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724803500000|2024-08-28 00:05:00|3.09|1.09|3.08|1.08|3.09|1.09|3.08|1.08|0
1724804100000|2024-08-28 00:15:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1724805000000|2024-08-28 00:30:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724805600000|2024-08-28 00:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724807100000|2024-08-28 01:05:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724807400000|2024-08-28 01:10:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724807700000|2024-08-28 01:15:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724808300000|2024-08-28 01:25:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724808600000|2024-08-28 01:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724809200000|2024-08-28 01:40:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724809800000|2024-08-28 01:50:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724811000000|2024-08-28 02:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1724816700000|2024-08-28 03:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724817000000|2024-08-28 03:50:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724817300000|2024-08-28 03:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724819400000|2024-08-28 04:30:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820000000|2024-08-28 04:40:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820300000|2024-08-28 04:45:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820600000|2024-08-28 04:50:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724820900000|2024-08-28 04:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724821200000|2024-08-28 05:00:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724822700000|2024-08-28 05:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724823000000|2024-08-28 05:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724823300000|2024-08-28 05:35:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724823600000|2024-08-28 05:40:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724823900000|2024-08-28 05:45:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724824200000|2024-08-28 05:50:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724826600000|2024-08-28 06:30:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1724826900000|2024-08-28 06:35:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1724827200000|2024-08-28 06:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724827500000|2024-08-28 06:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724827800000|2024-08-28 06:50:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828100000|2024-08-28 06:55:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828400000|2024-08-28 07:00:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828700000|2024-08-28 07:05:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724829000000|2024-08-28 07:10:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1724829300000|2024-08-28 07:15:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724831700000|2024-08-28 07:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724832000000|2024-08-28 08:00:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724832300000|2024-08-28 08:05:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724832900000|2024-08-28 08:15:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1724833800000|2024-08-28 08:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724835300000|2024-08-28 08:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724835600000|2024-08-28 09:00:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724837100000|2024-08-28 09:25:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724837400000|2024-08-28 09:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1724843100000|2024-08-28 11:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724844300000|2024-08-28 11:25:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1724844600000|2024-08-28 11:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724844900000|2024-08-28 11:35:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1724845200000|2024-08-28 11:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724845800000|2024-08-28 11:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724846100000|2024-08-28 11:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724846700000|2024-08-28 12:05:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724847300000|2024-08-28 12:15:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724848200000|2024-08-28 12:30:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724849100000|2024-08-28 12:45:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724849400000|2024-08-28 12:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724850000000|2024-08-28 13:00:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724850300000|2024-08-28 13:05:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724850600000|2024-08-28 13:10:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724850900000|2024-08-28 13:15:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724851200000|2024-08-28 13:20:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724851500000|2024-08-28 13:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724851800000|2024-08-28 13:30:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1724852100000|2024-08-28 13:35:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1724852400000|2024-08-28 13:40:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1724852700000|2024-08-28 13:45:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724853000000|2024-08-28 13:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724853300000|2024-08-28 13:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724853600000|2024-08-28 14:00:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724853900000|2024-08-28 14:05:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1724854200000|2024-08-28 14:10:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724854500000|2024-08-28 14:15:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1724854800000|2024-08-28 14:20:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1724855100000|2024-08-28 14:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724855400000|2024-08-28 14:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724855700000|2024-08-28 14:35:00|2.96|1.16|2.93|1.13|2.96|1.16|2.93|1.13|0
1724856000000|2024-08-28 14:40:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1724856300000|2024-08-28 14:45:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1724856600000|2024-08-28 14:50:00|2.96|1.16|2.93|1.13|2.97|1.17|2.9|1.1|0
1724856900000|2024-08-28 14:55:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1724857200000|2024-08-28 15:00:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1724857500000|2024-08-28 15:05:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724857800000|2024-08-28 15:10:00|2.96|1.16|2.95|1.15|2.99|1.19|2.9|1.1|0
1724858100000|2024-08-28 15:15:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1724858400000|2024-08-28 15:20:00|2.97|1.17|3.03|1.23|3.03|1.23|2.91|1.11|0
1724858700000|2024-08-28 15:25:00|3.02|1.22|3.04|1.24|3.05|1.25|3.02|1.22|0
1724859000000|2024-08-28 15:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1724859300000|2024-08-28 15:35:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724859600000|2024-08-28 15:40:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724859900000|2024-08-28 15:45:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724860200000|2024-08-28 15:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724860500000|2024-08-28 15:55:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724860800000|2024-08-28 16:00:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724861100000|2024-08-28 16:05:00|3.04|1.24|3.04|1.24|3.05|1.25|3.03|1.23|0
1724861400000|2024-08-28 16:10:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724861700000|2024-08-28 16:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724862000000|2024-08-28 16:20:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1724862300000|2024-08-28 16:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724862600000|2024-08-28 16:30:00|3.07|1.27|3.05|1.25|3.07|1.27|3.04|1.24|0
1724862900000|2024-08-28 16:35:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724863200000|2024-08-28 16:40:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724863500000|2024-08-28 16:45:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724863800000|2024-08-28 16:50:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724864100000|2024-08-28 16:55:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1724864400000|2024-08-28 17:00:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724864700000|2024-08-28 17:05:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1724865000000|2024-08-28 17:10:00|3.03|1.23|3.05|1.25|3.05|1.25|3.02|1.22|0
1724865300000|2024-08-28 17:15:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724865600000|2024-08-28 17:20:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724865900000|2024-08-28 17:25:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724866200000|2024-08-28 17:30:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724866500000|2024-08-28 17:35:00|3.04|1.24|3.05|1.25|3.05|1.25|3.03|1.23|0
1724866800000|2024-08-28 17:40:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1724867100000|2024-08-28 17:45:00|3.05|1.25|3.07|1.27|3.07|1.27|3.05|1.25|0
1724867400000|2024-08-28 17:50:00|3.06|1.26|3.09|1.29|3.09|1.29|3.06|1.26|0
1724867700000|2024-08-28 17:55:00|3.01|1.21|3.2|1.4|3.25|1.45|3.01|1.21|0
1724868000000|2024-08-28 18:00:00|3.19|1.39|3.17|1.37|3.2|1.4|3.11|1.31|0
1724868300000|2024-08-28 18:05:00|3.16|1.36|3.16|1.36|3.18|1.38|3.14|1.34|0
1724868600000|2024-08-28 18:10:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724868900000|2024-08-28 18:15:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724869200000|2024-08-28 18:20:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724869500000|2024-08-28 18:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1724869800000|2024-08-28 18:30:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724870100000|2024-08-28 18:35:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1724870400000|2024-08-28 18:40:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1724870700000|2024-08-28 18:45:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724871000000|2024-08-28 18:50:00|3.19|1.39|3.15|1.35|3.2|1.4|3.15|1.35|0
1724871300000|2024-08-28 18:55:00|3.16|1.36|3.11|1.31|3.23|1.43|3.11|1.31|0
1724871600000|2024-08-28 19:00:00|3.12|1.32|3.1|1.3|3.12|1.32|3.09|1.29|0
1724871900000|2024-08-28 19:05:00|3.11|1.31|3.13|1.33|3.14|1.34|3.1|1.3|0
1724872200000|2024-08-28 19:10:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1724872500000|2024-08-28 19:15:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1724872800000|2024-08-28 19:20:00|3.11|1.31|3.12|1.32|3.13|1.33|3.11|1.31|0
1724873100000|2024-08-28 19:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1724873400000|2024-08-28 19:30:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724873700000|2024-08-28 19:35:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724874000000|2024-08-28 19:40:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724874300000|2024-08-28 19:45:00|3.09|1.29|3.12|1.32|3.18|1.38|3.08|1.28|0
1724874600000|2024-08-28 19:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1724874900000|2024-08-28 19:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.1|1.3|0
1724875200000|2024-08-28 20:00:00|3.12|1.32|3.14|1.34|3.16|1.36|3.12|1.32|0
1724875500000|2024-08-28 20:05:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724875800000|2024-08-28 20:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724876100000|2024-08-28 20:15:00|3.24|1.24|3.22|1.22|3.24|1.24|3.22|1.22|0
1724876400000|2024-08-28 20:20:00|3.23|1.23|3.31|1.31|3.32|1.32|3.21|1.21|0
1724876700000|2024-08-28 20:25:00|3.32|1.32|3.29|1.29|3.34|1.34|3.24|1.24|0
1724877000000|2024-08-28 20:30:00|3.28|1.28|3.17|1.17|3.3|1.3|3.16|1.16|0
1724877300000|2024-08-28 20:35:00|3.18|1.18|3.15|1.15|3.19|1.19|3.15|1.15|0
1724877600000|2024-08-28 20:40:00|3.16|1.16|3.17|1.17|3.18|1.18|3.14|1.14|0
1724877900000|2024-08-28 20:45:00|3.18|1.18|3.19|1.19|3.19|1.19|3.17|1.17|0
1724878200000|2024-08-28 20:50:00|3.18|1.18|3.19|1.19|3.19|1.19|3.18|1.18|0
1724878500000|2024-08-28 20:55:00|3.2|1.2|3.18|1.18|3.2|1.2|3.18|1.18|0
1724879100000|2024-08-28 21:05:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1724879400000|2024-08-28 21:10:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724879700000|2024-08-28 21:15:00|3.19|1.19|3.2|1.2|3.2|1.2|3.19|1.19|0
1724880000000|2024-08-28 21:20:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1724880300000|2024-08-28 21:25:00|3.2|1.2|3.2|1.2|3.2|1.2|3.19|1.19|0
1724880600000|2024-08-28 21:30:00|3.19|1.19|3.19|1.19|3.2|1.2|3.19|1.19|0
1724880900000|2024-08-28 21:35:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724881500000|2024-08-28 21:45:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724882100000|2024-08-28 21:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724882400000|2024-08-28 22:00:00|3.23|1.23|3.21|1.21|3.24|1.24|3.21|1.21|0
1724882700000|2024-08-28 22:05:00|3.22|1.22|3.23|1.23|3.23|1.23|3.2|1.2|0
1724883000000|2024-08-28 22:10:00|3.22|1.22|3.22|1.22|3.24|1.24|3.21|1.21|0
1724883300000|2024-08-28 22:15:00|3.21|1.21|3.23|1.23|3.23|1.23|3.21|1.21|0
1724883600000|2024-08-28 22:20:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724883900000|2024-08-28 22:25:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724884200000|2024-08-28 22:30:00|3.23|1.23|3.23|1.23|3.23|1.23|3.22|1.22|0
1724884500000|2024-08-28 22:35:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724884800000|2024-08-28 22:40:00|3.25|1.25|3.26|1.26|3.27|1.27|3.25|1.25|0
1724885100000|2024-08-28 22:45:00|3.27|1.27|3.26|1.26|3.27|1.27|3.25|1.25|0
1724885400000|2024-08-28 22:50:00|3.25|1.25|3.25|1.25|3.26|1.26|3.25|1.25|0
1724885700000|2024-08-28 22:55:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724886000000|2024-08-28 23:00:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724886300000|2024-08-28 23:05:00|3.24|1.24|3.24|1.24|3.25|1.25|3.24|1.24|0
1724886900000|2024-08-28 23:15:00|3.25|1.25|3.25|1.25|3.25|1.25|3.24|1.24|0
1724887500000|2024-08-28 23:25:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724888100000|2024-08-28 23:35:00|3.24|1.24|3.25|1.25|3.25|1.25|3.24|1.24|0
1724888400000|2024-08-28 23:40:00|3.24|1.24|3.24|1.24|3.25|1.25|3.24|1.24|0
1724889600000|2024-08-29 00:00:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1724889900000|2024-08-29 00:05:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1724890200000|2024-08-29 00:10:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724890500000|2024-08-29 00:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1724890800000|2024-08-29 00:20:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1724891100000|2024-08-29 00:25:00|3.12|1.32|3.14|1.34|3.15|1.35|3.11|1.31|0
1724892000000|2024-08-29 00:40:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724892300000|2024-08-29 00:45:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724892600000|2024-08-29 00:50:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724892900000|2024-08-29 00:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724893800000|2024-08-29 01:10:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724894100000|2024-08-29 01:15:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724894400000|2024-08-29 01:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724894700000|2024-08-29 01:25:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724895000000|2024-08-29 01:30:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724895300000|2024-08-29 01:35:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724895600000|2024-08-29 01:40:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724896200000|2024-08-29 01:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724896500000|2024-08-29 01:55:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724896800000|2024-08-29 02:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724897100000|2024-08-29 02:05:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724897400000|2024-08-29 02:10:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724898000000|2024-08-29 02:20:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724898300000|2024-08-29 02:25:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1724898600000|2024-08-29 02:30:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1724899200000|2024-08-29 02:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1724899500000|2024-08-29 02:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1724900700000|2024-08-29 03:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724901300000|2024-08-29 03:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724901600000|2024-08-29 03:20:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724901900000|2024-08-29 03:25:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724902200000|2024-08-29 03:30:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724902500000|2024-08-29 03:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724902800000|2024-08-29 03:40:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1724903100000|2024-08-29 03:45:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724903400000|2024-08-29 03:50:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724904900000|2024-08-29 04:15:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724906400000|2024-08-29 04:40:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1724908500000|2024-08-29 05:15:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1724908800000|2024-08-29 05:20:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724909100000|2024-08-29 05:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1724909700000|2024-08-29 05:35:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1724910000000|2024-08-29 05:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724910600000|2024-08-29 05:50:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724912100000|2024-08-29 06:15:00|3.08|1.28|3.05|1.25|3.1|1.3|3.05|1.25|0
1724912400000|2024-08-29 06:20:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1724913300000|2024-08-29 06:35:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724913900000|2024-08-29 06:45:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724914200000|2024-08-29 06:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724914500000|2024-08-29 06:55:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724914800000|2024-08-29 07:00:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724915700000|2024-08-29 07:15:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1724916000000|2024-08-29 07:20:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724916300000|2024-08-29 07:25:00|3.07|1.27|3.03|1.23|3.07|1.27|3.02|1.22|0
1724916600000|2024-08-29 07:30:00|3.02|1.22|3.02|1.22|3.02|1.22|3.02|1.22|0
1724918400000|2024-08-29 08:00:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1724918700000|2024-08-29 08:05:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1724919000000|2024-08-29 08:10:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1724919300000|2024-08-29 08:15:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1724919600000|2024-08-29 08:20:00|3.01|1.21|3.03|1.23|3.03|1.23|3.01|1.21|0
1724919900000|2024-08-29 08:25:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724920200000|2024-08-29 08:30:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1724920500000|2024-08-29 08:35:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1724920800000|2024-08-29 08:40:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1724921100000|2024-08-29 08:45:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1724921700000|2024-08-29 08:55:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1724922300000|2024-08-29 09:05:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1724922900000|2024-08-29 09:15:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1724923200000|2024-08-29 09:20:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724923500000|2024-08-29 09:25:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724923800000|2024-08-29 09:30:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1724924100000|2024-08-29 09:35:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724924400000|2024-08-29 09:40:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1724924700000|2024-08-29 09:45:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1724925000000|2024-08-29 09:50:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1724925600000|2024-08-29 10:00:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1724925900000|2024-08-29 10:05:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724926200000|2024-08-29 10:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724926500000|2024-08-29 10:15:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1724926800000|2024-08-29 10:20:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1724927100000|2024-08-29 10:25:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1724927400000|2024-08-29 10:30:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1724927700000|2024-08-29 10:35:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724928000000|2024-08-29 10:40:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724928300000|2024-08-29 10:45:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724928900000|2024-08-29 10:55:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724929200000|2024-08-29 11:00:00|2.98|1.18|3.01|1.21|3.04|1.24|2.98|1.18|0
1724929500000|2024-08-29 11:05:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1724930100000|2024-08-29 11:15:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724930400000|2024-08-29 11:20:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724931000000|2024-08-29 11:30:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724931300000|2024-08-29 11:35:00|2.99|1.19|2.98|1.18|3|1.2|2.98|1.18|0
1724931600000|2024-08-29 11:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724931900000|2024-08-29 11:45:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724932200000|2024-08-29 11:50:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724932800000|2024-08-29 12:00:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724933100000|2024-08-29 12:05:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724933400000|2024-08-29 12:10:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1724933700000|2024-08-29 12:15:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724934000000|2024-08-29 12:20:00|3.04|1.24|2.93|1.13|3.04|1.24|2.93|1.13|0
1724934300000|2024-08-29 12:25:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1724934600000|2024-08-29 12:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.9|1.1|0
1724934900000|2024-08-29 12:35:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724935200000|2024-08-29 12:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724935500000|2024-08-29 12:45:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1724935800000|2024-08-29 12:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724936100000|2024-08-29 12:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724936400000|2024-08-29 13:00:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1724936700000|2024-08-29 13:05:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1724937000000|2024-08-29 13:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724937300000|2024-08-29 13:15:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724937600000|2024-08-29 13:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1724937900000|2024-08-29 13:25:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1724938200000|2024-08-29 13:30:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1724938500000|2024-08-29 13:35:00|2.89|1.09|2.91|1.11|2.94|1.14|2.89|1.09|0
1724938800000|2024-08-29 13:40:00|2.9|1.1|2.93|1.13|2.93|1.13|2.9|1.1|0
1724939100000|2024-08-29 13:45:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1724939400000|2024-08-29 13:50:00|2.91|1.11|2.91|1.11|2.94|1.14|2.91|1.11|0
1724939700000|2024-08-29 13:55:00|2.92|1.12|2.89|1.09|2.92|1.12|2.88|1.08|0
1724940000000|2024-08-29 14:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.86|1.06|0
1724940300000|2024-08-29 14:05:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1724940600000|2024-08-29 14:10:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1724940900000|2024-08-29 14:15:00|2.87|1.07|2.9|1.1|2.91|1.11|2.87|1.07|0
1724941200000|2024-08-29 14:20:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1724941500000|2024-08-29 14:25:00|2.87|1.07|2.87|1.07|2.88|1.08|2.86|1.06|0
1724941800000|2024-08-29 14:30:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1724942100000|2024-08-29 14:35:00|2.85|1.05|2.89|1.09|2.96|1.16|2.85|1.05|0
1724942400000|2024-08-29 14:40:00|2.88|1.08|2.89|1.09|2.9|1.1|2.88|1.08|0
1724942700000|2024-08-29 14:45:00|2.88|1.08|2.87|1.07|2.89|1.09|2.87|1.07|0
1724943000000|2024-08-29 14:50:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1724943300000|2024-08-29 14:55:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1724943600000|2024-08-29 15:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1724943900000|2024-08-29 15:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1724944200000|2024-08-29 15:10:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1724944500000|2024-08-29 15:15:00|2.87|1.07|2.88|1.08|2.89|1.09|2.87|1.07|0
1724944800000|2024-08-29 15:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.87|1.07|0
1724945100000|2024-08-29 15:25:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1724945400000|2024-08-29 15:30:00|2.88|1.08|2.88|1.08|2.89|1.09|2.87|1.07|0
1724945700000|2024-08-29 15:35:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946000000|2024-08-29 15:40:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1724946300000|2024-08-29 15:45:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946600000|2024-08-29 15:50:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946900000|2024-08-29 15:55:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1724947200000|2024-08-29 16:00:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1724947500000|2024-08-29 16:05:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1724947800000|2024-08-29 16:10:00|2.85|1.05|2.85|1.05|2.86|1.06|2.84|1.04|0
1724948100000|2024-08-29 16:15:00|2.84|1.04|2.86|1.06|2.87|1.07|2.84|1.04|0
1724948400000|2024-08-29 16:20:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1724948700000|2024-08-29 16:25:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1724949000000|2024-08-29 16:30:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1724949300000|2024-08-29 16:35:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1724949600000|2024-08-29 16:40:00|2.84|1.04|2.89|1.09|2.93|1.13|2.84|1.04|0
1724949900000|2024-08-29 16:45:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1724950200000|2024-08-29 16:50:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1724950500000|2024-08-29 16:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1724950800000|2024-08-29 17:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1724951100000|2024-08-29 17:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1724951400000|2024-08-29 17:10:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1724951700000|2024-08-29 17:15:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952000000|2024-08-29 17:20:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952300000|2024-08-29 17:25:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952600000|2024-08-29 17:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724952900000|2024-08-29 17:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1724953200000|2024-08-29 17:40:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1724953500000|2024-08-29 17:45:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724953800000|2024-08-29 17:50:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1724954100000|2024-08-29 17:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1724954400000|2024-08-29 18:00:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1724954700000|2024-08-29 18:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724955000000|2024-08-29 18:10:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1724955600000|2024-08-29 18:20:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724955900000|2024-08-29 18:25:00|2.94|1.14|2.97|1.17|2.97|1.17|2.93|1.13|0
1724956200000|2024-08-29 18:30:00|2.82|1.02|2.87|1.07|2.88|1.08|2.82|1.02|0
1724956500000|2024-08-29 18:35:00|2.88|1.08|2.91|1.11|2.92|1.12|2.87|1.07|0
1724956800000|2024-08-29 18:40:00|2.92|1.12|2.93|1.13|2.94|1.14|2.9|1.1|0
1724957100000|2024-08-29 18:45:00|2.92|1.12|2.92|1.12|2.95|1.15|2.91|1.11|0
1724957400000|2024-08-29 18:50:00|2.93|1.13|2.91|1.11|2.95|1.15|2.91|1.11|0
1724957700000|2024-08-29 18:55:00|2.9|1.1|2.91|1.11|2.93|1.13|2.9|1.1|0
1724958000000|2024-08-29 19:00:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1724958300000|2024-08-29 19:05:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1724958600000|2024-08-29 19:10:00|2.93|1.13|2.93|1.13|2.94|1.14|2.92|1.12|0
1724958900000|2024-08-29 19:15:00|2.92|1.12|2.83|1.03|2.93|1.13|2.8|1|0
1724959200000|2024-08-29 19:20:00|2.82|1.02|2.86|1.06|2.88|1.08|2.82|1.02|0
1724959500000|2024-08-29 19:25:00|2.85|1.05|2.85|1.05|2.86|1.06|2.84|1.04|0
1724959800000|2024-08-29 19:30:00|2.86|1.06|2.85|1.05|2.86|1.06|2.84|1.04|0
1724960100000|2024-08-29 19:35:00|2.86|1.06|2.84|1.04|2.86|1.06|2.83|1.03|0
1724960400000|2024-08-29 19:40:00|2.85|1.05|2.87|1.07|2.87|1.07|2.84|1.04|0
1724960700000|2024-08-29 19:45:00|2.86|1.06|2.88|1.08|2.88|1.08|2.85|1.05|0
1724961000000|2024-08-29 19:50:00|2.87|1.07|2.89|1.09|2.89|1.09|2.86|1.06|0
1724961300000|2024-08-29 19:55:00|2.88|1.08|2.87|1.07|2.89|1.09|2.87|1.07|0
1724961600000|2024-08-29 20:00:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1724961900000|2024-08-29 20:05:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1724962200000|2024-08-29 20:10:00|2.85|1.05|2.85|1.05|2.89|1.09|2.84|1.04|0
1724962500000|2024-08-29 20:15:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724962800000|2024-08-29 20:20:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724963100000|2024-08-29 20:25:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724963400000|2024-08-29 20:30:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724967300000|2024-08-29 21:35:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1724968800000|2024-08-29 22:00:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1724969100000|2024-08-29 22:05:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1724969400000|2024-08-29 22:10:00|2.96|0.96|2.95|0.95|2.96|0.96|2.95|0.95|0
1724969700000|2024-08-29 22:15:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724970000000|2024-08-29 22:20:00|2.94|0.94|2.95|0.95|2.96|0.96|2.94|0.94|0
1724973600000|2024-08-29 23:20:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1724973900000|2024-08-29 23:25:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1724974200000|2024-08-29 23:30:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724975100000|2024-08-29 23:45:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1724975400000|2024-08-29 23:50:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724976000000|2024-08-30 00:00:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1724976300000|2024-08-30 00:05:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1724976600000|2024-08-30 00:10:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1724976900000|2024-08-30 00:15:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1724977500000|2024-08-30 00:25:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1724979300000|2024-08-30 00:55:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1724979600000|2024-08-30 01:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1724980200000|2024-08-30 01:10:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1724981700000|2024-08-30 01:35:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1724982900000|2024-08-30 01:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1724983200000|2024-08-30 02:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1724983500000|2024-08-30 02:05:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1724984400000|2024-08-30 02:20:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724986500000|2024-08-30 02:55:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724986800000|2024-08-30 03:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724987100000|2024-08-30 03:05:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1724987400000|2024-08-30 03:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724987700000|2024-08-30 03:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724988900000|2024-08-30 03:35:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724989500000|2024-08-30 03:45:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724989800000|2024-08-30 03:50:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724990100000|2024-08-30 03:55:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1724990400000|2024-08-30 04:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724990700000|2024-08-30 04:05:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724991000000|2024-08-30 04:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724991300000|2024-08-30 04:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724991600000|2024-08-30 04:20:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724991900000|2024-08-30 04:25:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724992200000|2024-08-30 04:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1724993100000|2024-08-30 04:45:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1724993700000|2024-08-30 04:55:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994000000|2024-08-30 05:00:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994300000|2024-08-30 05:05:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1724994600000|2024-08-30 05:10:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994900000|2024-08-30 05:15:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995200000|2024-08-30 05:20:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995500000|2024-08-30 05:25:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995800000|2024-08-30 05:30:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724996100000|2024-08-30 05:35:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1724996400000|2024-08-30 05:40:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724996700000|2024-08-30 05:45:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1724997000000|2024-08-30 05:50:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724997300000|2024-08-30 05:55:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1724997900000|2024-08-30 06:05:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724998500000|2024-08-30 06:15:00|2.83|1.03|2.82|1.02|2.83|1.03|2.8|1|0
1724999400000|2024-08-30 06:30:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724999700000|2024-08-30 06:35:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1725001800000|2024-08-30 07:10:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1725002100000|2024-08-30 07:15:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1725002400000|2024-08-30 07:20:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1725002700000|2024-08-30 07:25:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1725003000000|2024-08-30 07:30:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1725003300000|2024-08-30 07:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1725003600000|2024-08-30 07:40:00|2.8|1|2.79|0.99|2.8|1|2.78|0.98|0
1725003900000|2024-08-30 07:45:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1725004200000|2024-08-30 07:50:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1725005100000|2024-08-30 08:05:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1725005700000|2024-08-30 08:15:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1725006000000|2024-08-30 08:20:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1725007500000|2024-08-30 08:45:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1725008100000|2024-08-30 08:55:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1724631600000|2024-08-26 00:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1724631900000|2024-08-26 00:25:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1724632200000|2024-08-26 00:30:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724632500000|2024-08-26 00:35:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724633100000|2024-08-26 00:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724634000000|2024-08-26 01:00:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724634600000|2024-08-26 01:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724634900000|2024-08-26 01:15:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724636100000|2024-08-26 01:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724636700000|2024-08-26 01:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724638200000|2024-08-26 02:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724638800000|2024-08-26 02:20:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724639100000|2024-08-26 02:25:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724639400000|2024-08-26 02:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724640600000|2024-08-26 02:50:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724640900000|2024-08-26 02:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724641500000|2024-08-26 03:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724643300000|2024-08-26 03:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724644800000|2024-08-26 04:00:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724645100000|2024-08-26 04:05:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1724646900000|2024-08-26 04:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724647200000|2024-08-26 04:40:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1724647500000|2024-08-26 04:45:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724647800000|2024-08-26 04:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724648100000|2024-08-26 04:55:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724649600000|2024-08-26 05:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724650800000|2024-08-26 05:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724651100000|2024-08-26 05:45:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724651700000|2024-08-26 05:55:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724652000000|2024-08-26 06:00:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724653800000|2024-08-26 06:30:00|3.13|1.33|3.19|1.39|3.19|1.39|3.04|1.24|0
1724654100000|2024-08-26 06:35:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1724655600000|2024-08-26 07:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724655900000|2024-08-26 07:05:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724656200000|2024-08-26 07:10:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724656500000|2024-08-26 07:15:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724656800000|2024-08-26 07:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1724657400000|2024-08-26 07:30:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724657700000|2024-08-26 07:35:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1724658000000|2024-08-26 07:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724658900000|2024-08-26 07:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724659200000|2024-08-26 08:00:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1724659500000|2024-08-26 08:05:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724659800000|2024-08-26 08:10:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724660100000|2024-08-26 08:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724660400000|2024-08-26 08:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724661000000|2024-08-26 08:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724661300000|2024-08-26 08:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724661600000|2024-08-26 08:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724661900000|2024-08-26 08:45:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724662200000|2024-08-26 08:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724662800000|2024-08-26 09:00:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724663100000|2024-08-26 09:05:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724664000000|2024-08-26 09:20:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724664300000|2024-08-26 09:25:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724664600000|2024-08-26 09:30:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724664900000|2024-08-26 09:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724665200000|2024-08-26 09:40:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724665500000|2024-08-26 09:45:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724665800000|2024-08-26 09:50:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724667900000|2024-08-26 10:25:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724668200000|2024-08-26 10:30:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724668500000|2024-08-26 10:35:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724668800000|2024-08-26 10:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724669100000|2024-08-26 10:45:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724670000000|2024-08-26 11:00:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724670300000|2024-08-26 11:05:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724670900000|2024-08-26 11:15:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724671200000|2024-08-26 11:20:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724672100000|2024-08-26 11:35:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724672400000|2024-08-26 11:40:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1724672700000|2024-08-26 11:45:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724673000000|2024-08-26 11:50:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673300000|2024-08-26 11:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673600000|2024-08-26 12:00:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724673900000|2024-08-26 12:05:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724674500000|2024-08-26 12:15:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724674800000|2024-08-26 12:20:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724675400000|2024-08-26 12:30:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724675700000|2024-08-26 12:35:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1724676000000|2024-08-26 12:40:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1724676300000|2024-08-26 12:45:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1724676600000|2024-08-26 12:50:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1724676900000|2024-08-26 12:55:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724677200000|2024-08-26 13:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1724677500000|2024-08-26 13:05:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1724678100000|2024-08-26 13:15:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1724678400000|2024-08-26 13:20:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724678700000|2024-08-26 13:25:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724679000000|2024-08-26 13:30:00|3.18|1.38|3.15|1.35|3.18|1.38|3.15|1.35|0
1724679300000|2024-08-26 13:35:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1724679600000|2024-08-26 13:40:00|3.2|1.4|3.19|1.39|3.21|1.41|3.19|1.39|0
1724679900000|2024-08-26 13:45:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1724680200000|2024-08-26 13:50:00|3.21|1.41|3.21|1.41|3.22|1.42|3.19|1.39|0
1724680500000|2024-08-26 13:55:00|3.2|1.4|3.21|1.41|3.21|1.41|3.2|1.4|0
1724680800000|2024-08-26 14:00:00|3.2|1.4|3.2|1.4|3.22|1.42|3.2|1.4|0
1724681100000|2024-08-26 14:05:00|3.21|1.41|3.23|1.43|3.23|1.43|3.21|1.41|0
1724681400000|2024-08-26 14:10:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1724681700000|2024-08-26 14:15:00|3.24|1.44|3.19|1.39|3.25|1.45|3.15|1.35|0
1724682000000|2024-08-26 14:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724682300000|2024-08-26 14:25:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1724682600000|2024-08-26 14:30:00|3.19|1.39|3.21|1.41|3.21|1.41|3.18|1.38|0
1724682900000|2024-08-26 14:35:00|3.15|1.35|3.21|1.41|3.21|1.41|3.15|1.35|0
1724683200000|2024-08-26 14:40:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1724683500000|2024-08-26 14:45:00|3.19|1.39|3.2|1.4|3.2|1.4|3.18|1.38|0
1724683800000|2024-08-26 14:50:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724684100000|2024-08-26 14:55:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1724684400000|2024-08-26 15:00:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1724684700000|2024-08-26 15:05:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724685000000|2024-08-26 15:10:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1724685300000|2024-08-26 15:15:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1724685600000|2024-08-26 15:20:00|3.16|1.36|3.17|1.37|3.18|1.38|3.16|1.36|0
1724685900000|2024-08-26 15:25:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1724686200000|2024-08-26 15:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1724686500000|2024-08-26 15:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1724686800000|2024-08-26 15:40:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1724687100000|2024-08-26 15:45:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1724687400000|2024-08-26 15:50:00|3.19|1.39|3.2|1.4|3.2|1.4|3.18|1.38|0
1724687700000|2024-08-26 15:55:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724688000000|2024-08-26 16:00:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724688300000|2024-08-26 16:05:00|3.19|1.39|3.2|1.4|3.21|1.41|3.19|1.39|0
1724688600000|2024-08-26 16:10:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1724688900000|2024-08-26 16:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1724689200000|2024-08-26 16:20:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1724689500000|2024-08-26 16:25:00|3.19|1.39|3.16|1.36|3.19|1.39|3.16|1.36|0
1724689800000|2024-08-26 16:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724690100000|2024-08-26 16:35:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724690400000|2024-08-26 16:40:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724690700000|2024-08-26 16:45:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1724691000000|2024-08-26 16:50:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1724691300000|2024-08-26 16:55:00|3.18|1.38|3.14|1.34|3.18|1.38|3.14|1.34|0
1724691600000|2024-08-26 17:00:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724691900000|2024-08-26 17:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1724692200000|2024-08-26 17:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1724692500000|2024-08-26 17:15:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1724692800000|2024-08-26 17:20:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1724693100000|2024-08-26 17:25:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1724693400000|2024-08-26 17:30:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1724693700000|2024-08-26 17:35:00|3.17|1.37|3.15|1.35|3.18|1.38|3.11|1.31|0
1724694000000|2024-08-26 17:40:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724694300000|2024-08-26 17:45:00|3.15|1.35|3.17|1.37|3.17|1.37|3.15|1.35|0
1724694600000|2024-08-26 17:50:00|3.16|1.36|3.14|1.34|3.17|1.37|3.11|1.31|0
1724694900000|2024-08-26 17:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.13|1.33|0
1724695200000|2024-08-26 18:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724695500000|2024-08-26 18:05:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1724695800000|2024-08-26 18:10:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1724696100000|2024-08-26 18:15:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1724696400000|2024-08-26 18:20:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724696700000|2024-08-26 18:25:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724697000000|2024-08-26 18:30:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724697300000|2024-08-26 18:35:00|3.1|1.3|3.12|1.32|3.16|1.36|3.09|1.29|0
1724697600000|2024-08-26 18:40:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1724697900000|2024-08-26 18:45:00|3.11|1.31|3.12|1.32|3.13|1.33|3.11|1.31|0
1724698200000|2024-08-26 18:50:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1724698500000|2024-08-26 18:55:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724698800000|2024-08-26 19:00:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724699100000|2024-08-26 19:05:00|3.1|1.3|3.11|1.31|3.12|1.32|3.1|1.3|0
1724699400000|2024-08-26 19:10:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724699700000|2024-08-26 19:15:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724700000000|2024-08-26 19:20:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724700300000|2024-08-26 19:25:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724700600000|2024-08-26 19:30:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724700900000|2024-08-26 19:35:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1724701200000|2024-08-26 19:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1724701500000|2024-08-26 19:45:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1724701800000|2024-08-26 19:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1724702100000|2024-08-26 19:55:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1724702400000|2024-08-26 20:00:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724702700000|2024-08-26 20:05:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1724703000000|2024-08-26 20:10:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1724703300000|2024-08-26 20:15:00|3.22|1.22|3.21|1.21|3.22|1.22|3.21|1.21|0
1724703900000|2024-08-26 20:25:00|3.22|1.22|3.21|1.21|3.22|1.22|3.21|1.21|0
1724704200000|2024-08-26 20:30:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724704500000|2024-08-26 20:35:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724704800000|2024-08-26 20:40:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724705400000|2024-08-26 20:50:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724705700000|2024-08-26 20:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724706600000|2024-08-26 21:10:00|3.21|1.21|3.21|1.21|3.22|1.22|3.21|1.21|0
1724706900000|2024-08-26 21:15:00|3.22|1.22|3.22|1.22|3.22|1.22|3.21|1.21|0
1724707500000|2024-08-26 21:25:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724708100000|2024-08-26 21:35:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724708400000|2024-08-26 21:40:00|3.21|1.21|3.22|1.22|3.22|1.22|3.21|1.21|0
1724709600000|2024-08-26 22:00:00|3.21|1.21|3.21|1.21|3.21|1.21|3.2|1.2|0
1724709900000|2024-08-26 22:05:00|3.2|1.2|3.23|1.23|3.23|1.23|3.2|1.2|0
1724710200000|2024-08-26 22:10:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724711400000|2024-08-26 22:30:00|3.23|1.23|3.23|1.23|3.23|1.23|3.22|1.22|0
1724711700000|2024-08-26 22:35:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724712000000|2024-08-26 22:40:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724712900000|2024-08-26 22:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724714100000|2024-08-26 23:15:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724714400000|2024-08-26 23:20:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724714700000|2024-08-26 23:25:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724716800000|2024-08-27 00:00:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717100000|2024-08-27 00:05:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717400000|2024-08-27 00:10:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1724717700000|2024-08-27 00:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724718000000|2024-08-27 00:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724718300000|2024-08-27 00:25:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1724719200000|2024-08-27 00:40:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724719500000|2024-08-27 00:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724719800000|2024-08-27 00:50:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1724720400000|2024-08-27 01:00:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724720700000|2024-08-27 01:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724721000000|2024-08-27 01:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724721300000|2024-08-27 01:15:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724722200000|2024-08-27 01:30:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724722800000|2024-08-27 01:40:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724723100000|2024-08-27 01:45:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724723400000|2024-08-27 01:50:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1724723700000|2024-08-27 01:55:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1724724900000|2024-08-27 02:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724725200000|2024-08-27 02:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724725800000|2024-08-27 02:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724731500000|2024-08-27 04:05:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1724732400000|2024-08-27 04:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1724733000000|2024-08-27 04:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724733300000|2024-08-27 04:35:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724733600000|2024-08-27 04:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724733900000|2024-08-27 04:45:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724735400000|2024-08-27 05:10:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724735700000|2024-08-27 05:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724736600000|2024-08-27 05:30:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724736900000|2024-08-27 05:35:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724737200000|2024-08-27 05:40:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724737500000|2024-08-27 05:45:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724738400000|2024-08-27 06:00:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724738700000|2024-08-27 06:05:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724739000000|2024-08-27 06:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724739300000|2024-08-27 06:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724739900000|2024-08-27 06:25:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724740200000|2024-08-27 06:30:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724741700000|2024-08-27 06:55:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742000000|2024-08-27 07:00:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742300000|2024-08-27 07:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724742900000|2024-08-27 07:15:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724743200000|2024-08-27 07:20:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724743500000|2024-08-27 07:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724744100000|2024-08-27 07:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724744400000|2024-08-27 07:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724744700000|2024-08-27 07:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724745000000|2024-08-27 07:50:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724745600000|2024-08-27 08:00:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724745900000|2024-08-27 08:05:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724746200000|2024-08-27 08:10:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724746500000|2024-08-27 08:15:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724746800000|2024-08-27 08:20:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724747400000|2024-08-27 08:30:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724747700000|2024-08-27 08:35:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1724748600000|2024-08-27 08:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724749500000|2024-08-27 09:05:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1724749800000|2024-08-27 09:10:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724751300000|2024-08-27 09:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724751600000|2024-08-27 09:40:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724752200000|2024-08-27 09:50:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724752500000|2024-08-27 09:55:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724753100000|2024-08-27 10:05:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1724753400000|2024-08-27 10:10:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724753700000|2024-08-27 10:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724754000000|2024-08-27 10:20:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724754600000|2024-08-27 10:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724754900000|2024-08-27 10:35:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1724755200000|2024-08-27 10:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724755500000|2024-08-27 10:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724755800000|2024-08-27 10:50:00|3.07|1.27|3.07|1.27|3.08|1.28|3.04|1.24|0
1724756400000|2024-08-27 11:00:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724756700000|2024-08-27 11:05:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1724757000000|2024-08-27 11:10:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724757900000|2024-08-27 11:25:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724758200000|2024-08-27 11:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724758500000|2024-08-27 11:35:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724758800000|2024-08-27 11:40:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724759400000|2024-08-27 11:50:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724759700000|2024-08-27 11:55:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724760000000|2024-08-27 12:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1724760600000|2024-08-27 12:10:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724760900000|2024-08-27 12:15:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1724761500000|2024-08-27 12:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724761800000|2024-08-27 12:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724762100000|2024-08-27 12:35:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1724762400000|2024-08-27 12:40:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1724762700000|2024-08-27 12:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.03|1.23|0
1724763000000|2024-08-27 12:50:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1724763300000|2024-08-27 12:55:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724763600000|2024-08-27 13:00:00|3.09|1.29|3.12|1.32|3.12|1.32|3.09|1.29|0
1724763900000|2024-08-27 13:05:00|3.11|1.31|3.08|1.28|3.12|1.32|3.08|1.28|0
1724764200000|2024-08-27 13:10:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1724764500000|2024-08-27 13:15:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1724764800000|2024-08-27 13:20:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724765100000|2024-08-27 13:25:00|3.08|1.28|3.06|1.26|3.08|1.28|3.06|1.26|0
1724765400000|2024-08-27 13:30:00|3.07|1.27|3.09|1.29|3.1|1.3|3.06|1.26|0
1724765700000|2024-08-27 13:35:00|3.1|1.3|3.11|1.31|3.12|1.32|3.09|1.29|0
1724766000000|2024-08-27 13:40:00|3.12|1.32|3.1|1.3|3.12|1.32|3.1|1.3|0
1724766300000|2024-08-27 13:45:00|3.11|1.31|3.09|1.29|3.12|1.32|3.09|1.29|0
1724766600000|2024-08-27 13:50:00|3.08|1.28|3.07|1.27|3.09|1.29|3.06|1.26|0
1724766900000|2024-08-27 13:55:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1724767200000|2024-08-27 14:00:00|3.06|1.26|3.11|1.31|3.12|1.32|3.06|1.26|0
1724767500000|2024-08-27 14:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724767800000|2024-08-27 14:10:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724768100000|2024-08-27 14:15:00|3.1|1.3|3.1|1.3|3.12|1.32|3.1|1.3|0
1724768400000|2024-08-27 14:20:00|3.11|1.31|3.08|1.28|3.11|1.31|3.08|1.28|0
1724768700000|2024-08-27 14:25:00|3.09|1.29|3.06|1.26|3.11|1.31|3.06|1.26|0
1724769000000|2024-08-27 14:30:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724769300000|2024-08-27 14:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724769900000|2024-08-27 14:45:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1724770200000|2024-08-27 14:50:00|3.08|1.28|3.06|1.26|3.08|1.28|3.05|1.25|0
1724770500000|2024-08-27 14:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724770800000|2024-08-27 15:00:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724771100000|2024-08-27 15:05:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724771400000|2024-08-27 15:10:00|3.05|1.25|3.04|1.24|3.07|1.27|3.04|1.24|0
1724771700000|2024-08-27 15:15:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1724772000000|2024-08-27 15:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1724772300000|2024-08-27 15:25:00|3.07|1.27|3.05|1.25|3.07|1.27|3.04|1.24|0
1724772600000|2024-08-27 15:30:00|3.06|1.26|3.08|1.28|3.09|1.29|3.06|1.26|0
1724772900000|2024-08-27 15:35:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1724773200000|2024-08-27 15:40:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1724773500000|2024-08-27 15:45:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1724773800000|2024-08-27 15:50:00|3.08|1.28|3.02|1.22|3.08|1.28|3.02|1.22|0
1724774100000|2024-08-27 15:55:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1724774400000|2024-08-27 16:00:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1724775000000|2024-08-27 16:10:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1724775300000|2024-08-27 16:15:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724775600000|2024-08-27 16:20:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724775900000|2024-08-27 16:25:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1724776200000|2024-08-27 16:30:00|3.01|1.21|3|1.2|3.01|1.21|2.99|1.19|0
1724776500000|2024-08-27 16:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1724776800000|2024-08-27 16:40:00|3|1.2|3.02|1.22|3.03|1.23|3|1.2|0
1724777100000|2024-08-27 16:45:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1724777400000|2024-08-27 16:50:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724777700000|2024-08-27 16:55:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724778000000|2024-08-27 17:00:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724778300000|2024-08-27 17:05:00|3|1.2|3|1.2|3.05|1.25|2.99|1.19|0
1724778600000|2024-08-27 17:10:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724778900000|2024-08-27 17:15:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724779200000|2024-08-27 17:20:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724779500000|2024-08-27 17:25:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724779800000|2024-08-27 17:30:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724780100000|2024-08-27 17:35:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724780400000|2024-08-27 17:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1724781000000|2024-08-27 17:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724781300000|2024-08-27 17:55:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724781600000|2024-08-27 18:00:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782200000|2024-08-27 18:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782500000|2024-08-27 18:15:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724782800000|2024-08-27 18:20:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724783100000|2024-08-27 18:25:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724783400000|2024-08-27 18:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724783700000|2024-08-27 18:35:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724784000000|2024-08-27 18:40:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724784300000|2024-08-27 18:45:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724784600000|2024-08-27 18:50:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1724785200000|2024-08-27 19:00:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1724785500000|2024-08-27 19:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724786700000|2024-08-27 19:25:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724787000000|2024-08-27 19:30:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724787300000|2024-08-27 19:35:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724787900000|2024-08-27 19:45:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724788200000|2024-08-27 19:50:00|2.98|1.18|2.99|1.19|2.99|1.19|2.97|1.17|0
1724788500000|2024-08-27 19:55:00|2.98|1.18|2.97|1.17|2.99|1.19|2.97|1.17|0
1724788800000|2024-08-27 20:00:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724789400000|2024-08-27 20:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724789700000|2024-08-27 20:15:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724790900000|2024-08-27 20:35:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1724791200000|2024-08-27 20:40:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1724791500000|2024-08-27 20:45:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724792400000|2024-08-27 21:00:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724792700000|2024-08-27 21:05:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724793000000|2024-08-27 21:10:00|3.07|1.07|3.08|1.08|3.08|1.08|3.07|1.07|0
1724793600000|2024-08-27 21:20:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1724796600000|2024-08-27 22:10:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1724796900000|2024-08-27 22:15:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1724797200000|2024-08-27 22:20:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1724798100000|2024-08-27 22:35:00|3.1|1.1|3.09|1.09|3.1|1.1|3.09|1.09|0
1724799900000|2024-08-27 23:05:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1724800500000|2024-08-27 23:15:00|3.09|1.09|3.09|1.09|3.09|1.09|3.08|1.08|0
1724800800000|2024-08-27 23:20:00|3.1|1.1|3.1|1.1|3.1|1.1|3.1|1.1|0
1724801400000|2024-08-27 23:30:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1724802900000|2024-08-27 23:55:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1724803200000|2024-08-28 00:00:00|3.08|1.08|3.08|1.08|3.08|1.08|3.08|1.08|0
1724803500000|2024-08-28 00:05:00|3.09|1.09|3.08|1.08|3.09|1.09|3.08|1.08|0
1724804100000|2024-08-28 00:15:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1724805000000|2024-08-28 00:30:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724805600000|2024-08-28 00:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724807100000|2024-08-28 01:05:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724807400000|2024-08-28 01:10:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1724807700000|2024-08-28 01:15:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724808300000|2024-08-28 01:25:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724808600000|2024-08-28 01:30:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724809200000|2024-08-28 01:40:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724809800000|2024-08-28 01:50:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724811000000|2024-08-28 02:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1724816700000|2024-08-28 03:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724817000000|2024-08-28 03:50:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724817300000|2024-08-28 03:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724819400000|2024-08-28 04:30:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820000000|2024-08-28 04:40:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820300000|2024-08-28 04:45:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724820600000|2024-08-28 04:50:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724820900000|2024-08-28 04:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724821200000|2024-08-28 05:00:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724822700000|2024-08-28 05:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724823000000|2024-08-28 05:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724823300000|2024-08-28 05:35:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724823600000|2024-08-28 05:40:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724823900000|2024-08-28 05:45:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724824200000|2024-08-28 05:50:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724826600000|2024-08-28 06:30:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1724826900000|2024-08-28 06:35:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1724827200000|2024-08-28 06:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724827500000|2024-08-28 06:45:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724827800000|2024-08-28 06:50:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828100000|2024-08-28 06:55:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828400000|2024-08-28 07:00:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724828700000|2024-08-28 07:05:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724829000000|2024-08-28 07:10:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1724829300000|2024-08-28 07:15:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724831700000|2024-08-28 07:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724832000000|2024-08-28 08:00:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724832300000|2024-08-28 08:05:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1724832900000|2024-08-28 08:15:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1724833800000|2024-08-28 08:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724835300000|2024-08-28 08:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724835600000|2024-08-28 09:00:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724837100000|2024-08-28 09:25:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724837400000|2024-08-28 09:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1724843100000|2024-08-28 11:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724844300000|2024-08-28 11:25:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1724844600000|2024-08-28 11:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724844900000|2024-08-28 11:35:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1724845200000|2024-08-28 11:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724845800000|2024-08-28 11:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724846100000|2024-08-28 11:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724846700000|2024-08-28 12:05:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724847300000|2024-08-28 12:15:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1724848200000|2024-08-28 12:30:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724849100000|2024-08-28 12:45:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724849400000|2024-08-28 12:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724850000000|2024-08-28 13:00:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724850300000|2024-08-28 13:05:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724850600000|2024-08-28 13:10:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724850900000|2024-08-28 13:15:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724851200000|2024-08-28 13:20:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1724851500000|2024-08-28 13:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724851800000|2024-08-28 13:30:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1724852100000|2024-08-28 13:35:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1724852400000|2024-08-28 13:40:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1724852700000|2024-08-28 13:45:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724853000000|2024-08-28 13:50:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1724853300000|2024-08-28 13:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724853600000|2024-08-28 14:00:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724853900000|2024-08-28 14:05:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1724854200000|2024-08-28 14:10:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1724854500000|2024-08-28 14:15:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1724854800000|2024-08-28 14:20:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1724855100000|2024-08-28 14:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1724855400000|2024-08-28 14:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1724855700000|2024-08-28 14:35:00|2.96|1.16|2.93|1.13|2.96|1.16|2.93|1.13|0
1724856000000|2024-08-28 14:40:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1724856300000|2024-08-28 14:45:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1724856600000|2024-08-28 14:50:00|2.96|1.16|2.93|1.13|2.97|1.17|2.9|1.1|0
1724856900000|2024-08-28 14:55:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1724857200000|2024-08-28 15:00:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1724857500000|2024-08-28 15:05:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724857800000|2024-08-28 15:10:00|2.96|1.16|2.95|1.15|2.99|1.19|2.9|1.1|0
1724858100000|2024-08-28 15:15:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1724858400000|2024-08-28 15:20:00|2.97|1.17|3.03|1.23|3.03|1.23|2.91|1.11|0
1724858700000|2024-08-28 15:25:00|3.02|1.22|3.04|1.24|3.05|1.25|3.02|1.22|0
1724859000000|2024-08-28 15:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1724859300000|2024-08-28 15:35:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724859600000|2024-08-28 15:40:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1724859900000|2024-08-28 15:45:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724860200000|2024-08-28 15:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724860500000|2024-08-28 15:55:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724860800000|2024-08-28 16:00:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1724861100000|2024-08-28 16:05:00|3.04|1.24|3.04|1.24|3.05|1.25|3.03|1.23|0
1724861400000|2024-08-28 16:10:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724861700000|2024-08-28 16:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1724862000000|2024-08-28 16:20:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1724862300000|2024-08-28 16:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1724862600000|2024-08-28 16:30:00|3.07|1.27|3.05|1.25|3.07|1.27|3.04|1.24|0
1724862900000|2024-08-28 16:35:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724863200000|2024-08-28 16:40:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1724863500000|2024-08-28 16:45:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1724863800000|2024-08-28 16:50:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724864100000|2024-08-28 16:55:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1724864400000|2024-08-28 17:00:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724864700000|2024-08-28 17:05:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1724865000000|2024-08-28 17:10:00|3.03|1.23|3.05|1.25|3.05|1.25|3.02|1.22|0
1724865300000|2024-08-28 17:15:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724865600000|2024-08-28 17:20:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1724865900000|2024-08-28 17:25:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724866200000|2024-08-28 17:30:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1724866500000|2024-08-28 17:35:00|3.04|1.24|3.05|1.25|3.05|1.25|3.03|1.23|0
1724866800000|2024-08-28 17:40:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1724867100000|2024-08-28 17:45:00|3.05|1.25|3.07|1.27|3.07|1.27|3.05|1.25|0
1724867400000|2024-08-28 17:50:00|3.06|1.26|3.09|1.29|3.09|1.29|3.06|1.26|0
1724867700000|2024-08-28 17:55:00|3.01|1.21|3.2|1.4|3.25|1.45|3.01|1.21|0
1724868000000|2024-08-28 18:00:00|3.19|1.39|3.17|1.37|3.2|1.4|3.11|1.31|0
1724868300000|2024-08-28 18:05:00|3.16|1.36|3.16|1.36|3.18|1.38|3.14|1.34|0
1724868600000|2024-08-28 18:10:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1724868900000|2024-08-28 18:15:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724869200000|2024-08-28 18:20:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1724869500000|2024-08-28 18:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1724869800000|2024-08-28 18:30:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1724870100000|2024-08-28 18:35:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1724870400000|2024-08-28 18:40:00|3.2|1.4|3.2|1.4|3.2|1.4|3.19|1.39|0
1724870700000|2024-08-28 18:45:00|3.21|1.41|3.2|1.4|3.21|1.41|3.2|1.4|0
1724871000000|2024-08-28 18:50:00|3.19|1.39|3.15|1.35|3.2|1.4|3.15|1.35|0
1724871300000|2024-08-28 18:55:00|3.16|1.36|3.11|1.31|3.23|1.43|3.11|1.31|0
1724871600000|2024-08-28 19:00:00|3.12|1.32|3.1|1.3|3.12|1.32|3.09|1.29|0
1724871900000|2024-08-28 19:05:00|3.11|1.31|3.13|1.33|3.14|1.34|3.1|1.3|0
1724872200000|2024-08-28 19:10:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1724872500000|2024-08-28 19:15:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1724872800000|2024-08-28 19:20:00|3.11|1.31|3.12|1.32|3.13|1.33|3.11|1.31|0
1724873100000|2024-08-28 19:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1724873400000|2024-08-28 19:30:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1724873700000|2024-08-28 19:35:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724874000000|2024-08-28 19:40:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724874300000|2024-08-28 19:45:00|3.09|1.29|3.12|1.32|3.18|1.38|3.08|1.28|0
1724874600000|2024-08-28 19:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1724874900000|2024-08-28 19:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.1|1.3|0
1724875200000|2024-08-28 20:00:00|3.12|1.32|3.14|1.34|3.16|1.36|3.12|1.32|0
1724875500000|2024-08-28 20:05:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724875800000|2024-08-28 20:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1724876100000|2024-08-28 20:15:00|3.24|1.24|3.22|1.22|3.24|1.24|3.22|1.22|0
1724876400000|2024-08-28 20:20:00|3.23|1.23|3.31|1.31|3.32|1.32|3.21|1.21|0
1724876700000|2024-08-28 20:25:00|3.32|1.32|3.29|1.29|3.34|1.34|3.24|1.24|0
1724877000000|2024-08-28 20:30:00|3.28|1.28|3.17|1.17|3.3|1.3|3.16|1.16|0
1724877300000|2024-08-28 20:35:00|3.18|1.18|3.15|1.15|3.19|1.19|3.15|1.15|0
1724877600000|2024-08-28 20:40:00|3.16|1.16|3.17|1.17|3.18|1.18|3.14|1.14|0
1724877900000|2024-08-28 20:45:00|3.18|1.18|3.19|1.19|3.19|1.19|3.17|1.17|0
1724878200000|2024-08-28 20:50:00|3.18|1.18|3.19|1.19|3.19|1.19|3.18|1.18|0
1724878500000|2024-08-28 20:55:00|3.2|1.2|3.18|1.18|3.2|1.2|3.18|1.18|0
1724879100000|2024-08-28 21:05:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1724879400000|2024-08-28 21:10:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724879700000|2024-08-28 21:15:00|3.19|1.19|3.2|1.2|3.2|1.2|3.19|1.19|0
1724880000000|2024-08-28 21:20:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1724880300000|2024-08-28 21:25:00|3.2|1.2|3.2|1.2|3.2|1.2|3.19|1.19|0
1724880600000|2024-08-28 21:30:00|3.19|1.19|3.19|1.19|3.2|1.2|3.19|1.19|0
1724880900000|2024-08-28 21:35:00|3.2|1.2|3.2|1.2|3.2|1.2|3.2|1.2|0
1724881500000|2024-08-28 21:45:00|3.21|1.21|3.21|1.21|3.21|1.21|3.21|1.21|0
1724882100000|2024-08-28 21:55:00|3.22|1.22|3.22|1.22|3.22|1.22|3.22|1.22|0
1724882400000|2024-08-28 22:00:00|3.23|1.23|3.21|1.21|3.24|1.24|3.21|1.21|0
1724882700000|2024-08-28 22:05:00|3.22|1.22|3.23|1.23|3.23|1.23|3.2|1.2|0
1724883000000|2024-08-28 22:10:00|3.22|1.22|3.22|1.22|3.24|1.24|3.21|1.21|0
1724883300000|2024-08-28 22:15:00|3.21|1.21|3.23|1.23|3.23|1.23|3.21|1.21|0
1724883600000|2024-08-28 22:20:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724883900000|2024-08-28 22:25:00|3.22|1.22|3.22|1.22|3.23|1.23|3.22|1.22|0
1724884200000|2024-08-28 22:30:00|3.23|1.23|3.23|1.23|3.23|1.23|3.22|1.22|0
1724884500000|2024-08-28 22:35:00|3.22|1.22|3.23|1.23|3.23|1.23|3.22|1.22|0
1724884800000|2024-08-28 22:40:00|3.25|1.25|3.26|1.26|3.27|1.27|3.25|1.25|0
1724885100000|2024-08-28 22:45:00|3.27|1.27|3.26|1.26|3.27|1.27|3.25|1.25|0
1724885400000|2024-08-28 22:50:00|3.25|1.25|3.25|1.25|3.26|1.26|3.25|1.25|0
1724885700000|2024-08-28 22:55:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724886000000|2024-08-28 23:00:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724886300000|2024-08-28 23:05:00|3.24|1.24|3.24|1.24|3.25|1.25|3.24|1.24|0
1724886900000|2024-08-28 23:15:00|3.25|1.25|3.25|1.25|3.25|1.25|3.24|1.24|0
1724887500000|2024-08-28 23:25:00|3.26|1.26|3.25|1.25|3.26|1.26|3.25|1.25|0
1724888100000|2024-08-28 23:35:00|3.24|1.24|3.25|1.25|3.25|1.25|3.24|1.24|0
1724888400000|2024-08-28 23:40:00|3.24|1.24|3.24|1.24|3.25|1.25|3.24|1.24|0
1724889600000|2024-08-29 00:00:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1724889900000|2024-08-29 00:05:00|3.23|1.23|3.24|1.24|3.24|1.24|3.23|1.23|0
1724890200000|2024-08-29 00:10:00|3.23|1.23|3.22|1.22|3.23|1.23|3.22|1.22|0
1724890500000|2024-08-29 00:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.12|1.32|0
1724890800000|2024-08-29 00:20:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1724891100000|2024-08-29 00:25:00|3.12|1.32|3.14|1.34|3.15|1.35|3.11|1.31|0
1724892000000|2024-08-29 00:40:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724892300000|2024-08-29 00:45:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724892600000|2024-08-29 00:50:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724892900000|2024-08-29 00:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724893800000|2024-08-29 01:10:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724894100000|2024-08-29 01:15:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724894400000|2024-08-29 01:20:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724894700000|2024-08-29 01:25:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1724895000000|2024-08-29 01:30:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1724895300000|2024-08-29 01:35:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1724895600000|2024-08-29 01:40:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1724896200000|2024-08-29 01:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1724896500000|2024-08-29 01:55:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724896800000|2024-08-29 02:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724897100000|2024-08-29 02:05:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724897400000|2024-08-29 02:10:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1724898000000|2024-08-29 02:20:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1724898300000|2024-08-29 02:25:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1724898600000|2024-08-29 02:30:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1724899200000|2024-08-29 02:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1724899500000|2024-08-29 02:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1724900700000|2024-08-29 03:05:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724901300000|2024-08-29 03:15:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724901600000|2024-08-29 03:20:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1724901900000|2024-08-29 03:25:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724902200000|2024-08-29 03:30:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724902500000|2024-08-29 03:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1724902800000|2024-08-29 03:40:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1724903100000|2024-08-29 03:45:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1724903400000|2024-08-29 03:50:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1724904900000|2024-08-29 04:15:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1724906400000|2024-08-29 04:40:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1724908500000|2024-08-29 05:15:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1724908800000|2024-08-29 05:20:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724909100000|2024-08-29 05:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1724909700000|2024-08-29 05:35:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1724910000000|2024-08-29 05:40:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1724910600000|2024-08-29 05:50:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1724912100000|2024-08-29 06:15:00|3.08|1.28|3.05|1.25|3.1|1.3|3.05|1.25|0
1724912400000|2024-08-29 06:20:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1724913300000|2024-08-29 06:35:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1724913900000|2024-08-29 06:45:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724914200000|2024-08-29 06:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1724914500000|2024-08-29 06:55:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1724914800000|2024-08-29 07:00:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724915700000|2024-08-29 07:15:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1724916000000|2024-08-29 07:20:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1724916300000|2024-08-29 07:25:00|3.07|1.27|3.03|1.23|3.07|1.27|3.02|1.22|0
1724916600000|2024-08-29 07:30:00|3.02|1.22|3.02|1.22|3.02|1.22|3.02|1.22|0
1724918400000|2024-08-29 08:00:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1724918700000|2024-08-29 08:05:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1724919000000|2024-08-29 08:10:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1724919300000|2024-08-29 08:15:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1724919600000|2024-08-29 08:20:00|3.01|1.21|3.03|1.23|3.03|1.23|3.01|1.21|0
1724919900000|2024-08-29 08:25:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1724920200000|2024-08-29 08:30:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1724920500000|2024-08-29 08:35:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1724920800000|2024-08-29 08:40:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1724921100000|2024-08-29 08:45:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1724921700000|2024-08-29 08:55:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1724922300000|2024-08-29 09:05:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1724922900000|2024-08-29 09:15:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1724923200000|2024-08-29 09:20:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724923500000|2024-08-29 09:25:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724923800000|2024-08-29 09:30:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1724924100000|2024-08-29 09:35:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724924400000|2024-08-29 09:40:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1724924700000|2024-08-29 09:45:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1724925000000|2024-08-29 09:50:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1724925600000|2024-08-29 10:00:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1724925900000|2024-08-29 10:05:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1724926200000|2024-08-29 10:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1724926500000|2024-08-29 10:15:00|2.97|1.17|2.97|1.17|2.97|1.17|2.96|1.16|0
1724926800000|2024-08-29 10:20:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1724927100000|2024-08-29 10:25:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1724927400000|2024-08-29 10:30:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1724927700000|2024-08-29 10:35:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724928000000|2024-08-29 10:40:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1724928300000|2024-08-29 10:45:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724928900000|2024-08-29 10:55:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1724929200000|2024-08-29 11:00:00|2.98|1.18|3.01|1.21|3.04|1.24|2.98|1.18|0
1724929500000|2024-08-29 11:05:00|3|1.2|3|1.2|3.01|1.21|3|1.2|0
1724930100000|2024-08-29 11:15:00|2.99|1.19|2.99|1.19|3|1.2|2.99|1.19|0
1724930400000|2024-08-29 11:20:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1724931000000|2024-08-29 11:30:00|2.99|1.19|3|1.2|3|1.2|2.99|1.19|0
1724931300000|2024-08-29 11:35:00|2.99|1.19|2.98|1.18|3|1.2|2.98|1.18|0
1724931600000|2024-08-29 11:40:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724931900000|2024-08-29 11:45:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1724932200000|2024-08-29 11:50:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1724932800000|2024-08-29 12:00:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724933100000|2024-08-29 12:05:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1724933400000|2024-08-29 12:10:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1724933700000|2024-08-29 12:15:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1724934000000|2024-08-29 12:20:00|3.04|1.24|2.93|1.13|3.04|1.24|2.93|1.13|0
1724934300000|2024-08-29 12:25:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1724934600000|2024-08-29 12:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.9|1.1|0
1724934900000|2024-08-29 12:35:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724935200000|2024-08-29 12:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1724935500000|2024-08-29 12:45:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1724935800000|2024-08-29 12:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724936100000|2024-08-29 12:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1724936400000|2024-08-29 13:00:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1724936700000|2024-08-29 13:05:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1724937000000|2024-08-29 13:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724937300000|2024-08-29 13:15:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724937600000|2024-08-29 13:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1724937900000|2024-08-29 13:25:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1724938200000|2024-08-29 13:30:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1724938500000|2024-08-29 13:35:00|2.89|1.09|2.91|1.11|2.94|1.14|2.89|1.09|0
1724938800000|2024-08-29 13:40:00|2.9|1.1|2.93|1.13|2.93|1.13|2.9|1.1|0
1724939100000|2024-08-29 13:45:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1724939400000|2024-08-29 13:50:00|2.91|1.11|2.91|1.11|2.94|1.14|2.91|1.11|0
1724939700000|2024-08-29 13:55:00|2.92|1.12|2.89|1.09|2.92|1.12|2.88|1.08|0
1724940000000|2024-08-29 14:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.86|1.06|0
1724940300000|2024-08-29 14:05:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1724940600000|2024-08-29 14:10:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1724940900000|2024-08-29 14:15:00|2.87|1.07|2.9|1.1|2.91|1.11|2.87|1.07|0
1724941200000|2024-08-29 14:20:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1724941500000|2024-08-29 14:25:00|2.87|1.07|2.87|1.07|2.88|1.08|2.86|1.06|0
1724941800000|2024-08-29 14:30:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1724942100000|2024-08-29 14:35:00|2.85|1.05|2.89|1.09|2.96|1.16|2.85|1.05|0
1724942400000|2024-08-29 14:40:00|2.88|1.08|2.89|1.09|2.9|1.1|2.88|1.08|0
1724942700000|2024-08-29 14:45:00|2.88|1.08|2.87|1.07|2.89|1.09|2.87|1.07|0
1724943000000|2024-08-29 14:50:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1724943300000|2024-08-29 14:55:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1724943600000|2024-08-29 15:00:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1724943900000|2024-08-29 15:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1724944200000|2024-08-29 15:10:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1724944500000|2024-08-29 15:15:00|2.87|1.07|2.88|1.08|2.89|1.09|2.87|1.07|0
1724944800000|2024-08-29 15:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.87|1.07|0
1724945100000|2024-08-29 15:25:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1724945400000|2024-08-29 15:30:00|2.88|1.08|2.88|1.08|2.89|1.09|2.87|1.07|0
1724945700000|2024-08-29 15:35:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946000000|2024-08-29 15:40:00|2.89|1.09|2.89|1.09|2.89|1.09|2.88|1.08|0
1724946300000|2024-08-29 15:45:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946600000|2024-08-29 15:50:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1724946900000|2024-08-29 15:55:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1724947200000|2024-08-29 16:00:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1724947500000|2024-08-29 16:05:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1724947800000|2024-08-29 16:10:00|2.85|1.05|2.85|1.05|2.86|1.06|2.84|1.04|0
1724948100000|2024-08-29 16:15:00|2.84|1.04|2.86|1.06|2.87|1.07|2.84|1.04|0
1724948400000|2024-08-29 16:20:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1724948700000|2024-08-29 16:25:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1724949000000|2024-08-29 16:30:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1724949300000|2024-08-29 16:35:00|2.85|1.05|2.85|1.05|2.85|1.05|2.85|1.05|0
1724949600000|2024-08-29 16:40:00|2.84|1.04|2.89|1.09|2.93|1.13|2.84|1.04|0
1724949900000|2024-08-29 16:45:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1724950200000|2024-08-29 16:50:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1724950500000|2024-08-29 16:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1724950800000|2024-08-29 17:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1724951100000|2024-08-29 17:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1724951400000|2024-08-29 17:10:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1724951700000|2024-08-29 17:15:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952000000|2024-08-29 17:20:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952300000|2024-08-29 17:25:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1724952600000|2024-08-29 17:30:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1724952900000|2024-08-29 17:35:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1724953200000|2024-08-29 17:40:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1724953500000|2024-08-29 17:45:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1724953800000|2024-08-29 17:50:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1724954100000|2024-08-29 17:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1724954400000|2024-08-29 18:00:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1724954700000|2024-08-29 18:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1724955000000|2024-08-29 18:10:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1724955600000|2024-08-29 18:20:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1724955900000|2024-08-29 18:25:00|2.94|1.14|2.97|1.17|2.97|1.17|2.93|1.13|0
1724956200000|2024-08-29 18:30:00|2.82|1.02|2.87|1.07|2.88|1.08|2.82|1.02|0
1724956500000|2024-08-29 18:35:00|2.88|1.08|2.91|1.11|2.92|1.12|2.87|1.07|0
1724956800000|2024-08-29 18:40:00|2.92|1.12|2.93|1.13|2.94|1.14|2.9|1.1|0
1724957100000|2024-08-29 18:45:00|2.92|1.12|2.92|1.12|2.95|1.15|2.91|1.11|0
1724957400000|2024-08-29 18:50:00|2.93|1.13|2.91|1.11|2.95|1.15|2.91|1.11|0
1724957700000|2024-08-29 18:55:00|2.9|1.1|2.91|1.11|2.93|1.13|2.9|1.1|0
1724958000000|2024-08-29 19:00:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1724958300000|2024-08-29 19:05:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1724958600000|2024-08-29 19:10:00|2.93|1.13|2.93|1.13|2.94|1.14|2.92|1.12|0
1724958900000|2024-08-29 19:15:00|2.92|1.12|2.83|1.03|2.93|1.13|2.8|1|0
1724959200000|2024-08-29 19:20:00|2.82|1.02|2.86|1.06|2.88|1.08|2.82|1.02|0
1724959500000|2024-08-29 19:25:00|2.85|1.05|2.85|1.05|2.86|1.06|2.84|1.04|0
1724959800000|2024-08-29 19:30:00|2.86|1.06|2.85|1.05|2.86|1.06|2.84|1.04|0
1724960100000|2024-08-29 19:35:00|2.86|1.06|2.84|1.04|2.86|1.06|2.83|1.03|0
1724960400000|2024-08-29 19:40:00|2.85|1.05|2.87|1.07|2.87|1.07|2.84|1.04|0
1724960700000|2024-08-29 19:45:00|2.86|1.06|2.88|1.08|2.88|1.08|2.85|1.05|0
1724961000000|2024-08-29 19:50:00|2.87|1.07|2.89|1.09|2.89|1.09|2.86|1.06|0
1724961300000|2024-08-29 19:55:00|2.88|1.08|2.87|1.07|2.89|1.09|2.87|1.07|0
1724961600000|2024-08-29 20:00:00|2.86|1.06|2.86|1.06|2.86|1.06|2.86|1.06|0
1724961900000|2024-08-29 20:05:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1724962200000|2024-08-29 20:10:00|2.85|1.05|2.85|1.05|2.89|1.09|2.84|1.04|0
1724962500000|2024-08-29 20:15:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724962800000|2024-08-29 20:20:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724963100000|2024-08-29 20:25:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724963400000|2024-08-29 20:30:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724967300000|2024-08-29 21:35:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1724968800000|2024-08-29 22:00:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1724969100000|2024-08-29 22:05:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1724969400000|2024-08-29 22:10:00|2.96|0.96|2.95|0.95|2.96|0.96|2.95|0.95|0
1724969700000|2024-08-29 22:15:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1724970000000|2024-08-29 22:20:00|2.94|0.94|2.95|0.95|2.96|0.96|2.94|0.94|0
1724973600000|2024-08-29 23:20:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1724973900000|2024-08-29 23:25:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1724974200000|2024-08-29 23:30:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724975100000|2024-08-29 23:45:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1724975400000|2024-08-29 23:50:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1724976000000|2024-08-30 00:00:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1724976300000|2024-08-30 00:05:00|2.97|0.97|2.96|0.96|2.97|0.97|2.96|0.96|0
1724976600000|2024-08-30 00:10:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1724976900000|2024-08-30 00:15:00|2.87|1.07|2.86|1.06|2.87|1.07|2.86|1.06|0
1724977500000|2024-08-30 00:25:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1724979300000|2024-08-30 00:55:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1724979600000|2024-08-30 01:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1724980200000|2024-08-30 01:10:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1724981700000|2024-08-30 01:35:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1724982900000|2024-08-30 01:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1724983200000|2024-08-30 02:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1724983500000|2024-08-30 02:05:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1724984400000|2024-08-30 02:20:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724986500000|2024-08-30 02:55:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724986800000|2024-08-30 03:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724987100000|2024-08-30 03:05:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1724987400000|2024-08-30 03:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724987700000|2024-08-30 03:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724988900000|2024-08-30 03:35:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724989500000|2024-08-30 03:45:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724989800000|2024-08-30 03:50:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724990100000|2024-08-30 03:55:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1724990400000|2024-08-30 04:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724990700000|2024-08-30 04:05:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724991000000|2024-08-30 04:10:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724991300000|2024-08-30 04:15:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1724991600000|2024-08-30 04:20:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1724991900000|2024-08-30 04:25:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1724992200000|2024-08-30 04:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.82|1.02|0
1724993100000|2024-08-30 04:45:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1724993700000|2024-08-30 04:55:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994000000|2024-08-30 05:00:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994300000|2024-08-30 05:05:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1724994600000|2024-08-30 05:10:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1724994900000|2024-08-30 05:15:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995200000|2024-08-30 05:20:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995500000|2024-08-30 05:25:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724995800000|2024-08-30 05:30:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724996100000|2024-08-30 05:35:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1724996400000|2024-08-30 05:40:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724996700000|2024-08-30 05:45:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1724997000000|2024-08-30 05:50:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724997300000|2024-08-30 05:55:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1724997900000|2024-08-30 06:05:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1724998500000|2024-08-30 06:15:00|2.83|1.03|2.82|1.02|2.83|1.03|2.8|1|0
1724999400000|2024-08-30 06:30:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1724999700000|2024-08-30 06:35:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1725001800000|2024-08-30 07:10:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1725002100000|2024-08-30 07:15:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1725002400000|2024-08-30 07:20:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1725002700000|2024-08-30 07:25:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1725003000000|2024-08-30 07:30:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1725003300000|2024-08-30 07:35:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1725003600000|2024-08-30 07:40:00|2.8|1|2.79|0.99|2.8|1|2.78|0.98|0
1725003900000|2024-08-30 07:45:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1725004200000|2024-08-30 07:50:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1725005100000|2024-08-30 08:05:00|2.8|1|2.79|0.99|2.8|1|2.79|0.99|0
1725005700000|2024-08-30 08:15:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1725006000000|2024-08-30 08:20:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1725007500000|2024-08-30 08:45:00|2.8|1|2.81|1.01|2.81|1.01|2.8|1|0
1725008100000|2024-08-30 08:55:00|2.82|1.02|2.81|1.01|2.82|1.02|2.81|1.01|0
1725010200000|2024-08-30 09:30:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1725010500000|2024-08-30 09:35:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1725011700000|2024-08-30 09:55:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1725012000000|2024-08-30 10:00:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1725013800000|2024-08-30 10:30:00|2.79|0.99|2.79|0.99|2.79|0.99|2.79|0.99|0
1725014400000|2024-08-30 10:40:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1725015000000|2024-08-30 10:50:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1725015300000|2024-08-30 10:55:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1725015600000|2024-08-30 11:00:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1725016500000|2024-08-30 11:15:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1725017700000|2024-08-30 11:35:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1725018000000|2024-08-30 11:40:00|2.78|0.98|2.78|0.98|2.78|0.98|2.78|0.98|0
1725018300000|2024-08-30 11:45:00|2.77|0.97|2.77|0.97|2.77|0.97|2.77|0.97|0
1725018600000|2024-08-30 11:50:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1725019200000|2024-08-30 12:00:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1725020100000|2024-08-30 12:15:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1725020400000|2024-08-30 12:20:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1725021000000|2024-08-30 12:30:00|2.75|0.95|2.8|1|2.8|1|2.75|0.95|0
1725021300000|2024-08-30 12:35:00|2.79|0.99|2.8|1|2.81|1.01|2.79|0.99|0
1725021600000|2024-08-30 12:40:00|2.79|0.99|2.79|0.99|2.79|0.99|2.78|0.98|0
1725021900000|2024-08-30 12:45:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1725022200000|2024-08-30 12:50:00|2.81|1.01|2.78|0.98|2.81|1.01|2.78|0.98|0
1725022500000|2024-08-30 12:55:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1725022800000|2024-08-30 13:00:00|2.79|0.99|2.78|0.98|2.79|0.99|2.78|0.98|0
1725023100000|2024-08-30 13:05:00|2.79|0.99|2.78|0.98|2.79|0.99|2.77|0.97|0
1725023400000|2024-08-30 13:10:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1725024000000|2024-08-30 13:20:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1725024300000|2024-08-30 13:25:00|2.76|0.96|2.77|0.97|2.77|0.97|2.76|0.96|0
1725024600000|2024-08-30 13:30:00|2.78|0.98|2.76|0.96|2.78|0.98|2.75|0.95|0
1725024900000|2024-08-30 13:35:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1725025200000|2024-08-30 13:40:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1725025500000|2024-08-30 13:45:00|2.74|0.94|2.79|0.99|2.8|1|2.74|0.94|0
1725025800000|2024-08-30 13:50:00|2.8|1|2.77|0.97|2.8|1|2.76|0.96|0
1725026100000|2024-08-30 13:55:00|2.78|0.98|2.77|0.97|2.78|0.98|2.76|0.96|0
1725026400000|2024-08-30 14:00:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1725026700000|2024-08-30 14:05:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1725027000000|2024-08-30 14:10:00|2.76|0.96|2.77|0.97|2.77|0.97|2.75|0.95|0
1725027300000|2024-08-30 14:15:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1725027600000|2024-08-30 14:20:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1725027900000|2024-08-30 14:25:00|2.77|0.97|2.78|0.98|2.79|0.99|2.77|0.97|0
1725028200000|2024-08-30 14:30:00|2.77|0.97|2.77|0.97|2.78|0.98|2.77|0.97|0
1725028500000|2024-08-30 14:35:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1725028800000|2024-08-30 14:40:00|2.77|0.97|2.78|0.98|2.78|0.98|2.75|0.95|0
1725029100000|2024-08-30 14:45:00|2.79|0.99|2.76|0.96|2.79|0.99|2.76|0.96|0
1725029400000|2024-08-30 14:50:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1725029700000|2024-08-30 14:55:00|2.77|0.97|2.81|1.01|2.81|1.01|2.77|0.97|0
1725030000000|2024-08-30 15:00:00|2.82|1.02|2.8|1|2.82|1.02|2.8|1|0
1725030300000|2024-08-30 15:05:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1725030600000|2024-08-30 15:10:00|2.81|1.01|2.72|0.92|2.81|1.01|2.72|0.92|0
1725030900000|2024-08-30 15:15:00|2.84|1.04|2.15|0.35|2.84|1.04|2.14|0.34|0
1725031200000|2024-08-30 15:20:00|2.16|0.36|2.14|0.34|2.16|0.36|2.08|0.28|0
1725031500000|2024-08-30 15:25:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1725031800000|2024-08-30 15:30:00|2.13|0.33|2.15|0.35|2.16|0.36|2.13|0.33|0
1725032100000|2024-08-30 15:35:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1725032400000|2024-08-30 15:40:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1725032700000|2024-08-30 15:45:00|2.15|0.35|2.15|0.35|2.15|0.35|2.14|0.34|0
1725033000000|2024-08-30 15:50:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1725033300000|2024-08-30 15:55:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1725033600000|2024-08-30 16:00:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1725033900000|2024-08-30 16:05:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1725034200000|2024-08-30 16:10:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1725034500000|2024-08-30 16:15:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1725035100000|2024-08-30 16:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1725035400000|2024-08-30 16:30:00|2.15|0.35|2.24|0.44|2.24|0.44|2.12|0.32|0
1725035700000|2024-08-30 16:35:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1725036000000|2024-08-30 16:40:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1725036300000|2024-08-30 16:45:00|2.23|0.43|2.21|0.46|2.24|0.46|2.2|0.43|0
1725036600000|2024-08-30 16:50:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1725036900000|2024-08-30 16:55:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1725037200000|2024-08-30 17:00:00|2.18|0.43|2.17|0.42|2.19|0.44|2.17|0.42|0
1725037500000|2024-08-30 17:05:00|2.18|0.43|2.2|0.45|2.23|0.48|2.17|0.42|0
1725038100000|2024-08-30 17:15:00|2.21|0.46|2.21|0.46|2.21|0.46|2.21|0.46|0
1725038400000|2024-08-30 17:20:00|2.2|0.45|2.21|0.46|2.22|0.47|2.2|0.45|0
1725039000000|2024-08-30 17:30:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1725039300000|2024-08-30 17:35:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1725039600000|2024-08-30 17:40:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1725039900000|2024-08-30 17:45:00|2.2|0.45|2.18|0.43|2.21|0.46|2.18|0.43|0
1725040200000|2024-08-30 17:50:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1725040500000|2024-08-30 17:55:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1725040800000|2024-08-30 18:00:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1725041100000|2024-08-30 18:05:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1725041400000|2024-08-30 18:10:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1725042300000|2024-08-30 18:25:00|2.16|0.41|2.17|0.42|2.17|0.42|2.16|0.41|0
1725042600000|2024-08-30 18:30:00|2.16|0.41|2.17|0.42|2.17|0.42|2.16|0.41|0
1725042900000|2024-08-30 18:35:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1725043200000|2024-08-30 18:40:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1725043500000|2024-08-30 18:45:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1725043800000|2024-08-30 18:50:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1725044400000|2024-08-30 19:00:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1725044700000|2024-08-30 19:05:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1725045000000|2024-08-30 19:10:00|2.14|0.39|2.15|0.4|2.16|0.41|2.14|0.39|0
1725045300000|2024-08-30 19:15:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1725045600000|2024-08-30 19:20:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1725045900000|2024-08-30 19:25:00|2.12|0.37|2.19|0.44|2.21|0.46|2.12|0.37|0
1725046200000|2024-08-30 19:30:00|2.18|0.43|2.2|0.45|2.2|0.45|2.18|0.43|0
1725046500000|2024-08-30 19:35:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1725046800000|2024-08-30 19:40:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1725047100000|2024-08-30 19:45:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1725047400000|2024-08-30 19:50:00|2.17|0.42|2.16|0.41|2.17|0.42|2.15|0.4|0
1725047700000|2024-08-30 19:55:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1725048000000|2024-08-30 20:00:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1725048300000|2024-08-30 20:05:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1725048600000|2024-08-30 20:10:00|2.16|0.41|2.16|0.41|2.16|0.41|2.16|0.41|0
1725237300000|2024-09-02 00:35:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1725237900000|2024-09-02 00:45:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725241500000|2024-09-02 01:45:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1725241800000|2024-09-02 01:50:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1725243300000|2024-09-02 02:15:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725243600000|2024-09-02 02:20:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1725244500000|2024-09-02 02:35:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1725245400000|2024-09-02 02:50:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725246000000|2024-09-02 03:00:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725248100000|2024-09-02 03:35:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1725248700000|2024-09-02 03:45:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725250200000|2024-09-02 04:10:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1725250800000|2024-09-02 04:20:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1725251100000|2024-09-02 04:25:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725252300000|2024-09-02 04:45:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725255000000|2024-09-02 05:30:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725255300000|2024-09-02 05:35:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1725255900000|2024-09-02 05:45:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1725256200000|2024-09-02 05:50:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1725256500000|2024-09-02 05:55:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1725259500000|2024-09-02 06:45:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725260400000|2024-09-02 07:00:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725260700000|2024-09-02 07:05:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725261300000|2024-09-02 07:15:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1725263100000|2024-09-02 07:45:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1725264000000|2024-09-02 08:00:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1725264900000|2024-09-02 08:15:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1725265800000|2024-09-02 08:30:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725266100000|2024-09-02 08:35:00|2.06|0.31|2.08|0.33|2.1|0.35|2.06|0.31|0
1725266400000|2024-09-02 08:40:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1725266700000|2024-09-02 08:45:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1725267000000|2024-09-02 08:50:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725268800000|2024-09-02 09:20:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725269100000|2024-09-02 09:25:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725271800000|2024-09-02 10:10:00|2.08|0.33|2.11|0.36|2.11|0.36|2.07|0.32|0
1725273600000|2024-09-02 10:40:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725273900000|2024-09-02 10:45:00|2.11|0.36|2.11|0.36|2.11|0.36|2.11|0.36|0
1725274500000|2024-09-02 10:55:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1725274800000|2024-09-02 11:00:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725275100000|2024-09-02 11:05:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1725276300000|2024-09-02 11:25:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1725276600000|2024-09-02 11:30:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725276900000|2024-09-02 11:35:00|2.11|0.36|2.11|0.36|2.11|0.36|2.11|0.36|0
1725277200000|2024-09-02 11:40:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725279300000|2024-09-02 12:15:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1725279600000|2024-09-02 12:20:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1725279900000|2024-09-02 12:25:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1725280200000|2024-09-02 12:30:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1725280500000|2024-09-02 12:35:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1725280800000|2024-09-02 12:40:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725281100000|2024-09-02 12:45:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1725284100000|2024-09-02 13:35:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1725285000000|2024-09-02 13:50:00|2.12|0.37|2.07|0.32|2.12|0.37|2.07|0.32|0
1725285300000|2024-09-02 13:55:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725285600000|2024-09-02 14:00:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725287400000|2024-09-02 14:30:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725287700000|2024-09-02 14:35:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1725289800000|2024-09-02 15:10:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1725290100000|2024-09-02 15:15:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1725290400000|2024-09-02 15:20:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1725296100000|2024-09-02 16:55:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1725308100000|2024-09-02 20:15:00|2.17|0.17|2.17|0.17|2.17|0.17|2.17|0.17|0
1725314400000|2024-09-02 22:00:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1725315300000|2024-09-02 22:15:00|2.17|0.17|2.17|0.17|2.17|0.17|2.17|0.17|0
1725316500000|2024-09-02 22:35:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1725317100000|2024-09-02 22:45:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1725317400000|2024-09-02 22:50:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1725317700000|2024-09-02 22:55:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1725318000000|2024-09-02 23:00:00|2.18|0.18|2.18|0.18|2.18|0.18|2.18|0.18|0
1725319200000|2024-09-02 23:20:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725319500000|2024-09-02 23:25:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725319800000|2024-09-02 23:30:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725320100000|2024-09-02 23:35:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725320400000|2024-09-02 23:40:00|2.19|0.19|2.19|0.19|2.19|0.19|2.19|0.19|0
1725320700000|2024-09-02 23:45:00|2.18|0.18|2.18|0.18|2.18|0.18|2.18|0.18|0
1725321000000|2024-09-02 23:50:00|2.19|0.19|2.19|0.19|2.19|0.19|2.19|0.19|0
1725321300000|2024-09-02 23:55:00|2.18|0.18|2.18|0.18|2.19|0.19|2.18|0.18|0
1725321900000|2024-09-03 00:05:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725322200000|2024-09-03 00:10:00|2.19|0.19|2.18|0.18|2.19|0.19|2.18|0.18|0
1725322500000|2024-09-03 00:15:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1725322800000|2024-09-03 00:20:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725323400000|2024-09-03 00:30:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1725323700000|2024-09-03 00:35:00|2.05|0.3|2.05|0.3|2.05|0.3|2.04|0.29|0
1725324000000|2024-09-03 00:40:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1725324300000|2024-09-03 00:45:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1725324600000|2024-09-03 00:50:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1725324900000|2024-09-03 00:55:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1725326100000|2024-09-03 01:15:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1725326400000|2024-09-03 01:20:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1725327600000|2024-09-03 01:40:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1725328200000|2024-09-03 01:50:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1725328500000|2024-09-03 01:55:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725328800000|2024-09-03 02:00:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1725330000000|2024-09-03 02:20:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1725330300000|2024-09-03 02:25:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1725330600000|2024-09-03 02:30:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1725330900000|2024-09-03 02:35:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725332100000|2024-09-03 02:55:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1725332700000|2024-09-03 03:05:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1725333000000|2024-09-03 03:10:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1725333300000|2024-09-03 03:15:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1725333600000|2024-09-03 03:20:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1725335100000|2024-09-03 03:45:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1725335400000|2024-09-03 03:50:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1725336300000|2024-09-03 04:05:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1725337200000|2024-09-03 04:20:00|2.05|0.3|2.05|0.3|2.05|0.3|2.04|0.29|0
1725337500000|2024-09-03 04:25:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725338100000|2024-09-03 04:35:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1725342900000|2024-09-03 05:55:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1725343200000|2024-09-03 06:00:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725344400000|2024-09-03 06:20:00|2.03|0.28|2.07|0.32|2.09|0.34|2.03|0.28|0
1725344700000|2024-09-03 06:25:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725345300000|2024-09-03 06:35:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725345600000|2024-09-03 06:40:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1725346800000|2024-09-03 07:00:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1725349200000|2024-09-03 07:40:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1725349500000|2024-09-03 07:45:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1725349800000|2024-09-03 07:50:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1725350400000|2024-09-03 08:00:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1725351900000|2024-09-03 08:25:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1725352200000|2024-09-03 08:30:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1725352800000|2024-09-03 08:40:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725353400000|2024-09-03 08:50:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725353700000|2024-09-03 08:55:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1725354000000|2024-09-03 09:00:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1725354300000|2024-09-03 09:05:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1725354600000|2024-09-03 09:10:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725354900000|2024-09-03 09:15:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1725355200000|2024-09-03 09:20:00|2.11|0.36|2.07|0.32|2.11|0.36|2.02|0.27|0
1725355500000|2024-09-03 09:25:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725355800000|2024-09-03 09:30:00|2.08|0.33|2.06|0.31|2.08|0.33|2.06|0.31|0
1725356100000|2024-09-03 09:35:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1725356400000|2024-09-03 09:40:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1725357000000|2024-09-03 09:50:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1725357600000|2024-09-03 10:00:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1725357900000|2024-09-03 10:05:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1725358200000|2024-09-03 10:10:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1725358500000|2024-09-03 10:15:00|2.08|0.33|2.12|0.37|2.12|0.37|2.08|0.33|0
1725359100000|2024-09-03 10:25:00|2.11|0.36|2.11|0.36|2.11|0.36|2.11|0.36|0
1725359700000|2024-09-03 10:35:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1725360000000|2024-09-03 10:40:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725360300000|2024-09-03 10:45:00|2.12|0.37|2.11|0.36|2.12|0.37|2.11|0.36|0
1725361500000|2024-09-03 11:05:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725362100000|2024-09-03 11:15:00|2.11|0.36|2.11|0.36|2.11|0.36|2.11|0.36|0
1725362400000|2024-09-03 11:20:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725362700000|2024-09-03 11:25:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725363300000|2024-09-03 11:35:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1725363600000|2024-09-03 11:40:00|2.12|0.37|2.11|0.36|2.12|0.37|2.11|0.36|0
1725363900000|2024-09-03 11:45:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725364200000|2024-09-03 11:50:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725364800000|2024-09-03 12:00:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725365100000|2024-09-03 12:05:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725366000000|2024-09-03 12:20:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1725366900000|2024-09-03 12:35:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1725367200000|2024-09-03 12:40:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1725367500000|2024-09-03 12:45:00|2.1|0.35|2.1|0.35|2.11|0.36|2.1|0.35|0
1725367800000|2024-09-03 12:50:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1725368100000|2024-09-03 12:55:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725368400000|2024-09-03 13:00:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725368700000|2024-09-03 13:05:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725369600000|2024-09-03 13:20:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1725369900000|2024-09-03 13:25:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1725370200000|2024-09-03 13:30:00|2.13|0.38|2.12|0.37|2.13|0.38|2.11|0.36|0
1725370500000|2024-09-03 13:35:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1725370800000|2024-09-03 13:40:00|2.13|0.38|2.16|0.41|2.17|0.42|2.13|0.38|0
1725371100000|2024-09-03 13:45:00|2.17|0.42|2.14|0.39|2.17|0.42|2.12|0.37|0
1725371400000|2024-09-03 13:50:00|2.15|0.4|2.16|0.41|2.17|0.42|2.15|0.4|0
1725371700000|2024-09-03 13:55:00|2.12|0.37|2.15|0.4|2.16|0.41|2.12|0.37|0
1725372000000|2024-09-03 14:00:00|2.16|0.41|2.18|0.43|2.19|0.44|2.16|0.41|0
1725372300000|2024-09-03 14:05:00|2.19|0.44|2.24|0.49|2.25|0.5|2.14|0.39|0
1725372600000|2024-09-03 14:10:00|2.25|0.5|2.26|0.51|2.27|0.52|2.24|0.49|0
1725372900000|2024-09-03 14:15:00|2.27|0.52|2.26|0.51|2.27|0.52|2.25|0.5|0
1725373200000|2024-09-03 14:20:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1725373500000|2024-09-03 14:25:00|2.25|0.5|2.04|0.29|2.27|0.52|2.04|0.29|0
1725373800000|2024-09-03 14:30:00|2.05|0.3|2.27|0.52|2.28|0.53|2.05|0.3|0
1725374100000|2024-09-03 14:35:00|2.24|0.49|2.24|0.49|2.28|0.53|2.23|0.48|0
1725374400000|2024-09-03 14:40:00|2.25|0.5|2.24|0.49|2.25|0.5|2.23|0.48|0
1725374700000|2024-09-03 14:45:00|2.25|0.5|2.28|0.53|2.28|0.53|2.23|0.48|0
1725375000000|2024-09-03 14:50:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1725375300000|2024-09-03 14:55:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1725375600000|2024-09-03 15:00:00|2.27|0.52|2.26|0.51|2.28|0.53|2.25|0.5|0
1725375900000|2024-09-03 15:05:00|2.25|0.5|2.26|0.51|2.26|0.51|2.24|0.49|0
1725376200000|2024-09-03 15:10:00|2.25|0.5|2.24|0.49|2.26|0.51|2.23|0.48|0
1725376500000|2024-09-03 15:15:00|2.23|0.48|2.25|0.5|2.25|0.5|2.23|0.48|0
1725376800000|2024-09-03 15:20:00|2.24|0.49|2.37|0.62|2.37|0.62|2.24|0.49|0
1725377100000|2024-09-03 15:25:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1725377400000|2024-09-03 15:30:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1725377700000|2024-09-03 15:35:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1725378000000|2024-09-03 15:40:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1725378600000|2024-09-03 15:50:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1725378900000|2024-09-03 15:55:00|2.38|0.63|2.36|0.61|2.38|0.63|2.36|0.61|0
1725379200000|2024-09-03 16:00:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1725379500000|2024-09-03 16:05:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1725379800000|2024-09-03 16:10:00|2.37|0.62|2.35|0.6|2.37|0.62|2.35|0.6|0
1725380100000|2024-09-03 16:15:00|2.36|0.61|2.35|0.6|2.36|0.61|2.34|0.59|0
1725380400000|2024-09-03 16:20:00|2.34|0.59|2.36|0.61|2.36|0.61|2.34|0.59|0
1725380700000|2024-09-03 16:25:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1725381000000|2024-09-03 16:30:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1725381300000|2024-09-03 16:35:00|2.37|0.62|2.34|0.59|2.37|0.62|2.34|0.59|0
1725381600000|2024-09-03 16:40:00|2.35|0.6|2.35|0.6|2.36|0.61|2.34|0.59|0
1725381900000|2024-09-03 16:45:00|2.36|0.61|2.36|0.61|2.37|0.62|2.35|0.6|0
1725382200000|2024-09-03 16:50:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1725382500000|2024-09-03 16:55:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1725382800000|2024-09-03 17:00:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1725383100000|2024-09-03 17:05:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1725383400000|2024-09-03 17:10:00|2.35|0.6|2.37|0.62|2.37|0.62|2.35|0.6|0
1725383700000|2024-09-03 17:15:00|2.36|0.61|2.38|0.63|2.38|0.63|2.36|0.61|0
1725384000000|2024-09-03 17:20:00|2.39|0.64|2.37|0.62|2.39|0.64|2.37|0.62|0
1725384600000|2024-09-03 17:30:00|2.38|0.63|2.4|0.65|2.4|0.65|2.37|0.62|0
1725384900000|2024-09-03 17:35:00|2.39|0.64|2.38|0.63|2.4|0.65|2.38|0.63|0
1725385200000|2024-09-03 17:40:00|2.39|0.64|2.4|0.65|2.4|0.65|2.38|0.63|0
1725385500000|2024-09-03 17:45:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1725385800000|2024-09-03 17:50:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1725386100000|2024-09-03 17:55:00|2.39|0.64|2.42|0.67|2.42|0.67|2.39|0.64|0
1725386400000|2024-09-03 18:00:00|2.41|0.66|2.44|0.69|2.45|0.7|2.39|0.64|0
1725386700000|2024-09-03 18:05:00|2.45|0.7|2.45|0.7|2.45|0.7|2.43|0.68|0
1725387000000|2024-09-03 18:10:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1725387300000|2024-09-03 18:15:00|2.44|0.69|2.53|0.78|2.53|0.78|2.44|0.69|0
1725387600000|2024-09-03 18:20:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1725387900000|2024-09-03 18:25:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1725388200000|2024-09-03 18:30:00|2.52|0.77|2.52|0.77|2.53|0.78|2.51|0.76|0
1725388500000|2024-09-03 18:35:00|2.51|0.76|2.52|0.77|2.53|0.78|2.51|0.76|0
1725388800000|2024-09-03 18:40:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1725389100000|2024-09-03 18:45:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1725389400000|2024-09-03 18:50:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1725389700000|2024-09-03 18:55:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1725390000000|2024-09-03 19:00:00|2.53|0.78|2.58|0.83|2.58|0.83|2.52|0.77|0
1725390300000|2024-09-03 19:05:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1725390600000|2024-09-03 19:10:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1725390900000|2024-09-03 19:15:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1725391200000|2024-09-03 19:20:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1725391500000|2024-09-03 19:25:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1725391800000|2024-09-03 19:30:00|2.59|0.84|2.61|0.86|2.61|0.86|2.58|0.83|0
1725392100000|2024-09-03 19:35:00|2.62|0.87|2.64|0.89|2.64|0.89|2.6|0.85|0
1725392400000|2024-09-03 19:40:00|2.6|0.85|2.67|0.92|2.68|0.93|2.6|0.85|0
1725392700000|2024-09-03 19:45:00|2.68|0.93|2.7|0.95|2.71|0.96|2.66|0.91|0
1725393000000|2024-09-03 19:50:00|2.69|0.94|2.7|0.95|2.71|0.96|2.69|0.94|0
1725393300000|2024-09-03 19:55:00|2.69|0.94|2.63|0.88|2.74|0.99|2.63|0.88|0
1725393600000|2024-09-03 20:00:00|2.62|0.87|2.6|0.85|2.64|0.89|2.6|0.85|0
1725393900000|2024-09-03 20:05:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1725394200000|2024-09-03 20:10:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1725394500000|2024-09-03 20:15:00|2.73|0.73|2.74|0.74|2.75|0.75|2.73|0.73|0
1725394800000|2024-09-03 20:20:00|2.75|0.75|2.75|0.75|2.76|0.76|2.74|0.74|0
1725395100000|2024-09-03 20:25:00|2.76|0.76|2.76|0.76|2.76|0.76|2.75|0.75|0
1725395400000|2024-09-03 20:30:00|2.75|0.75|2.75|0.75|2.76|0.76|2.75|0.75|0
1725395700000|2024-09-03 20:35:00|2.71|0.71|2.91|0.91|2.92|0.92|2.71|0.71|0
1725396000000|2024-09-03 20:40:00|2.92|0.92|2.91|0.91|2.92|0.92|2.91|0.91|0
1725396300000|2024-09-03 20:45:00|2.92|0.92|2.92|0.92|2.92|0.92|2.91|0.91|0
1725396600000|2024-09-03 20:50:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725397800000|2024-09-03 21:10:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1725398100000|2024-09-03 21:15:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1725398700000|2024-09-03 21:25:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1725399000000|2024-09-03 21:30:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1725399300000|2024-09-03 21:35:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725399600000|2024-09-03 21:40:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725400500000|2024-09-03 21:55:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725400800000|2024-09-03 22:00:00|2.89|0.89|2.9|0.9|2.91|0.91|2.89|0.89|0
1725401100000|2024-09-03 22:05:00|2.91|0.91|2.92|0.92|2.92|0.92|2.9|0.9|0
1725401400000|2024-09-03 22:10:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725401700000|2024-09-03 22:15:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725402000000|2024-09-03 22:20:00|2.89|0.89|2.89|0.89|2.9|0.9|2.89|0.89|0
1725402300000|2024-09-03 22:25:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1725402600000|2024-09-03 22:30:00|2.89|0.89|2.89|0.89|2.9|0.9|2.89|0.89|0
1725403500000|2024-09-03 22:45:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1725403800000|2024-09-03 22:50:00|2.89|0.89|2.9|0.9|2.9|0.9|2.89|0.89|0
1725404100000|2024-09-03 22:55:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725404400000|2024-09-03 23:00:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1725404700000|2024-09-03 23:05:00|2.91|0.91|2.91|0.91|2.91|0.91|2.91|0.91|0
1725405000000|2024-09-03 23:10:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1725405900000|2024-09-03 23:25:00|2.91|0.91|2.91|0.91|2.91|0.91|2.91|0.91|0
1725406200000|2024-09-03 23:30:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1725406500000|2024-09-03 23:35:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1725406800000|2024-09-03 23:40:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1725407100000|2024-09-03 23:45:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1725407400000|2024-09-03 23:50:00|2.92|0.92|2.9|0.9|2.92|0.92|2.9|0.9|0
1725407700000|2024-09-03 23:55:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1725408000000|2024-09-04 00:00:00|2.9|0.9|2.89|0.89|2.9|0.9|2.89|0.89|0
1725408300000|2024-09-04 00:05:00|2.9|0.9|2.89|0.89|2.9|0.9|2.89|0.89|0
1725408600000|2024-09-04 00:10:00|2.9|0.9|2.89|0.89|2.9|0.9|2.89|0.89|0
1725408900000|2024-09-04 00:15:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1725409200000|2024-09-04 00:20:00|2.78|1.03|2.68|0.93|2.82|1.07|2.68|0.93|0
1725409500000|2024-09-04 00:25:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1725410100000|2024-09-04 00:35:00|2.7|0.95|2.72|0.97|2.72|0.97|2.7|0.95|0
1725410400000|2024-09-04 00:40:00|2.71|0.96|2.72|0.97|2.73|0.98|2.71|0.96|0
1725410700000|2024-09-04 00:45:00|2.73|0.98|2.71|0.96|2.73|0.98|2.71|0.96|0
1725411000000|2024-09-04 00:50:00|2.7|0.95|2.73|0.98|2.73|0.98|2.7|0.95|0
1725411300000|2024-09-04 00:55:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1725411600000|2024-09-04 01:00:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1725411900000|2024-09-04 01:05:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1725412200000|2024-09-04 01:10:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1725412500000|2024-09-04 01:15:00|2.74|0.99|2.76|1.01|2.76|1.01|2.73|0.98|0
1725412800000|2024-09-04 01:20:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1725413100000|2024-09-04 01:25:00|2.74|0.99|2.73|0.98|2.75|1|2.73|0.98|0
1725413400000|2024-09-04 01:30:00|2.72|0.97|2.72|0.97|2.73|0.98|2.71|0.96|0
1725413700000|2024-09-04 01:35:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1725414000000|2024-09-04 01:40:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1725414300000|2024-09-04 01:45:00|2.7|0.95|2.77|1.02|2.77|1.02|2.7|0.95|0
1725414600000|2024-09-04 01:50:00|2.79|1.04|2.92|1.17|2.92|1.17|2.79|1.04|0
1725414900000|2024-09-04 01:55:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1725415200000|2024-09-04 02:00:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1725415500000|2024-09-04 02:05:00|2.94|1.19|3.49|1.74|3.57|1.82|2.86|1.11|0
1725415800000|2024-09-04 02:10:00|3.48|1.73|3.64|1.89|3.82|2.07|3.3|1.55|0
1725416100000|2024-09-04 02:15:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725416400000|2024-09-04 02:20:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1725416700000|2024-09-04 02:25:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1725417600000|2024-09-04 02:40:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725417900000|2024-09-04 02:45:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725418200000|2024-09-04 02:50:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725418500000|2024-09-04 02:55:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1725418800000|2024-09-04 03:00:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1725419100000|2024-09-04 03:05:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725419400000|2024-09-04 03:10:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725419700000|2024-09-04 03:15:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725420000000|2024-09-04 03:20:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1725420300000|2024-09-04 03:25:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725420600000|2024-09-04 03:30:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725421200000|2024-09-04 03:40:00|3.66|1.91|3.65|1.9|3.66|1.91|3.64|1.89|0
1725421500000|2024-09-04 03:45:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1725421800000|2024-09-04 03:50:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1725422100000|2024-09-04 03:55:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1725422400000|2024-09-04 04:00:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725422700000|2024-09-04 04:05:00|3.64|1.89|3.63|1.88|3.65|1.9|3.63|1.88|0
1725423000000|2024-09-04 04:10:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1725423300000|2024-09-04 04:15:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1725423600000|2024-09-04 04:20:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1725423900000|2024-09-04 04:25:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1725424200000|2024-09-04 04:30:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1725424800000|2024-09-04 04:40:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725425400000|2024-09-04 04:50:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1725426000000|2024-09-04 05:00:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1725426300000|2024-09-04 05:05:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1725426600000|2024-09-04 05:10:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1725426900000|2024-09-04 05:15:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1725427200000|2024-09-04 05:20:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1725427500000|2024-09-04 05:25:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1725427800000|2024-09-04 05:30:00|3.66|1.91|3.65|1.9|3.66|1.91|3.64|1.89|0
1725428100000|2024-09-04 05:35:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1725428700000|2024-09-04 05:45:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1725429000000|2024-09-04 05:50:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1725429300000|2024-09-04 05:55:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1725429600000|2024-09-04 06:00:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1725429900000|2024-09-04 06:05:00|3.65|1.9|3.66|1.91|3.66|1.91|3.63|1.88|0
1725430200000|2024-09-04 06:10:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1725430500000|2024-09-04 06:15:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725430800000|2024-09-04 06:20:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725431100000|2024-09-04 06:25:00|3.64|1.89|3.62|1.87|3.64|1.89|3.62|1.87|0
1725431400000|2024-09-04 06:30:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1725432000000|2024-09-04 06:40:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725432300000|2024-09-04 06:45:00|3.63|1.88|3.57|1.82|3.64|1.89|3.57|1.82|0
1725432600000|2024-09-04 06:50:00|3.58|1.83|3.96|2.21|3.97|2.22|3.57|1.82|0
1725432900000|2024-09-04 06:55:00|3.97|2.22|3.98|2.23|3.98|2.23|3.96|2.21|0
1725433200000|2024-09-04 07:00:00|3.97|2.22|3.96|2.21|3.98|2.23|3.96|2.21|0
1725433500000|2024-09-04 07:05:00|3.97|2.22|3.93|2.18|3.97|2.22|3.93|2.18|0
1725433800000|2024-09-04 07:10:00|3.94|2.19|3.93|2.18|3.94|2.19|3.91|2.16|0
1725434100000|2024-09-04 07:15:00|3.92|2.17|3.93|2.18|3.93|2.18|3.92|2.17|0
1725434400000|2024-09-04 07:20:00|3.92|2.17|4.26|1.86|4.27|2.18|3.92|1.86|0
1725434700000|2024-09-04 07:25:00|4.25|1.85|4.28|1.88|4.28|1.88|4.25|1.85|0
1725435000000|2024-09-04 07:30:00|4.27|1.87|4.26|1.86|4.28|1.88|4.26|1.86|0
1725435300000|2024-09-04 07:35:00|4.27|1.87|4.02|1.72|4.27|1.87|4.01|1.72|0
1725435600000|2024-09-04 07:40:00|4.01|1.71|4|1.71|4.02|1.72|4|1.71|0
1725435900000|2024-09-04 07:45:00|4.01|1.72|3.98|1.71|4.01|1.72|3.98|1.71|0
1725436200000|2024-09-04 07:50:00|3.99|1.72|4|1.71|4|1.72|3.99|1.71|0
1725436500000|2024-09-04 07:55:00|3.99||3.99||4||3.99||0
1725436800000|2024-09-04 08:00:00|3.98|1.69|3.95|1.69|4|1.69|3.94|1.69|0
1725437100000|2024-09-04 08:05:00|3.96|1.7|3.96|1.7|3.96|1.7|3.95|1.69|0
1725437400000|2024-09-04 08:10:00|3.95|1.69|3.96|1.7|3.96|1.7|3.94|1.69|0
1725437700000|2024-09-04 08:15:00|3.95|1.69|3.7|1.95|3.96|1.95|3.7|1.69|0
1725438000000|2024-09-04 08:20:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1725438300000|2024-09-04 08:25:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1725438600000|2024-09-04 08:30:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1725438900000|2024-09-04 08:35:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1725439200000|2024-09-04 08:40:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1725439500000|2024-09-04 08:45:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1725439800000|2024-09-04 08:50:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1725440100000|2024-09-04 08:55:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1725440400000|2024-09-04 09:00:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1725440700000|2024-09-04 09:05:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1725441000000|2024-09-04 09:10:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1725441300000|2024-09-04 09:15:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1725441600000|2024-09-04 09:20:00|3.68|1.93|3.68|1.93|3.68|1.93|3.68|1.93|0
1725442200000|2024-09-04 09:30:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1725442500000|2024-09-04 09:35:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1725442800000|2024-09-04 09:40:00|3.64|1.89|3.61|1.86|3.65|1.9|3.61|1.86|0
1725443100000|2024-09-04 09:45:00|3.6|1.85|3.62|1.87|3.62|1.87|3.6|1.85|0
1725443400000|2024-09-04 09:50:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1725443700000|2024-09-04 09:55:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725444000000|2024-09-04 10:00:00|3.61|1.86|3.62|1.87|3.63|1.88|3.61|1.86|0
1725444300000|2024-09-04 10:05:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1725444600000|2024-09-04 10:10:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725445500000|2024-09-04 10:25:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1725445800000|2024-09-04 10:30:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1725446100000|2024-09-04 10:35:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725446400000|2024-09-04 10:40:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1725446700000|2024-09-04 10:45:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1725447000000|2024-09-04 10:50:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725447600000|2024-09-04 11:00:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1725447900000|2024-09-04 11:05:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1725448200000|2024-09-04 11:10:00|3.63|1.88|3.59|1.84|3.66|1.91|3.58|1.83|0
1725448500000|2024-09-04 11:15:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1725448800000|2024-09-04 11:20:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1725449100000|2024-09-04 11:25:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1725449400000|2024-09-04 11:30:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1725449700000|2024-09-04 11:35:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1725450000000|2024-09-04 11:40:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725450900000|2024-09-04 11:55:00|3.61|1.86|3.61|1.86|3.61|1.86|3.6|1.85|0
1725451200000|2024-09-04 12:00:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1725451500000|2024-09-04 12:05:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1725451800000|2024-09-04 12:10:00|3.6|1.85|3.61|1.86|3.61|1.86|3.59|1.84|0
1725452100000|2024-09-04 12:15:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1725452400000|2024-09-04 12:20:00|3.62|1.87|3.63|1.88|3.65|1.9|3.61|1.86|0
1725452700000|2024-09-04 12:25:00|3.64|1.89|3.63|1.88|3.64|1.89|3.62|1.87|0
1725453000000|2024-09-04 12:30:00|3.62|1.87|3.64|1.89|3.64|1.89|3.62|1.87|0
1725453300000|2024-09-04 12:35:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1725453600000|2024-09-04 12:40:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1725453900000|2024-09-04 12:45:00|3.67|1.92|3.65|1.9|3.67|1.92|3.65|1.9|0
1725454200000|2024-09-04 12:50:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1725454500000|2024-09-04 12:55:00|3.66|1.91|3.63|1.88|3.69|1.94|3.63|1.88|0
1725454800000|2024-09-04 13:00:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725455100000|2024-09-04 13:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1725455400000|2024-09-04 13:10:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1725455700000|2024-09-04 13:15:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1725456000000|2024-09-04 13:20:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1725456300000|2024-09-04 13:25:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1725456600000|2024-09-04 13:30:00|3.64|1.89|3.6|1.85|3.65|1.9|3.6|1.85|0
1725456900000|2024-09-04 13:35:00|3.61|1.86|3.45|1.7|3.64|1.89|3.41|1.66|0
1725457200000|2024-09-04 13:40:00|3.44|1.69|3.44|1.69|3.44|1.69|3.41|1.66|0
1725457500000|2024-09-04 13:45:00|3.43|1.68|3.42|1.67|3.45|1.7|3.41|1.66|0
1725457800000|2024-09-04 13:50:00|3.43|1.68|3.41|1.66|3.43|1.68|3.41|1.66|0
1725458100000|2024-09-04 13:55:00|3.42|1.67|3.38|1.63|3.48|1.73|3.38|1.63|0
1725458400000|2024-09-04 14:00:00|3.41|1.66|3.41|1.66|3.47|1.72|3.39|1.64|0
1725458700000|2024-09-04 14:05:00|3.42|1.67|3.38|1.63|3.44|1.69|3.38|1.63|0
1725459000000|2024-09-04 14:10:00|3.37|1.62|3.4|1.65|3.41|1.66|3.37|1.62|0
1725459300000|2024-09-04 14:15:00|3.39|1.64|3.31|1.56|3.39|1.64|3.28|1.53|0
1725459600000|2024-09-04 14:20:00|3.32|1.57|3.29|1.54|3.32|1.57|3.29|1.54|0
1725459900000|2024-09-04 14:25:00|3.3|1.55|3.3|1.55|3.33|1.58|3.26|1.51|0
1725460200000|2024-09-04 14:30:00|3.31|1.56|3.28|1.53|3.31|1.56|3.28|1.53|0
1725460500000|2024-09-04 14:35:00|3.34|1.59|3.27|1.52|3.34|1.59|3.26|1.51|0
1725460800000|2024-09-04 14:40:00|3.28|1.53|3.26|1.51|3.28|1.53|3.26|1.51|0
1725461100000|2024-09-04 14:45:00|3.27|1.52|3.27|1.52|3.29|1.54|3.27|1.52|0
1725461400000|2024-09-04 14:50:00|3.28|1.53|3.18|1.43|3.28|1.53|3.18|1.43|0
1725461700000|2024-09-04 14:55:00|3.19|1.44|3.16|1.41|3.19|1.44|3.16|1.41|0
1725462000000|2024-09-04 15:00:00|3.17|1.42|3.15|1.4|3.17|1.42|3.15|1.4|0
1725462300000|2024-09-04 15:05:00|3.16|1.41|3.18|1.43|3.18|1.43|3.15|1.4|0
1725462600000|2024-09-04 15:10:00|3.17|1.42|3.19|1.44|3.2|1.45|3.17|1.42|0
1725462900000|2024-09-04 15:15:00|3.2|1.45|3.19|1.44|3.2|1.45|3.18|1.43|0
1725463200000|2024-09-04 15:20:00|3.18|1.43|3.2|1.45|3.21|1.46|3.18|1.43|0
1725463500000|2024-09-04 15:25:00|3.21|1.46|3.22|1.47|3.23|1.48|3.2|1.45|0
1725463800000|2024-09-04 15:30:00|3.23|1.48|3.26|1.51|3.27|1.52|3.23|1.48|0
1725464100000|2024-09-04 15:35:00|3.25|1.5|3.27|1.52|3.27|1.52|3.25|1.5|0
1725464400000|2024-09-04 15:40:00|3.28|1.53|3.24|1.49|3.28|1.53|3.23|1.48|0
1725464700000|2024-09-04 15:45:00|3.27|1.52|3.25|1.5|3.27|1.52|3.23|1.48|0
1725465000000|2024-09-04 15:50:00|3.24|1.49|3.23|1.48|3.25|1.5|3.23|1.48|0
1725465300000|2024-09-04 15:55:00|3.24|1.49|3.25|1.5|3.27|1.52|3.24|1.49|0
1725465600000|2024-09-04 16:00:00|3.24|1.49|3.27|1.52|3.27|1.52|3.24|1.49|0
1725465900000|2024-09-04 16:05:00|3.26|1.51|3.26|1.51|3.27|1.52|3.25|1.5|0
1725466200000|2024-09-04 16:10:00|3.25|1.5|3.27|1.52|3.27|1.52|3.24|1.49|0
1725466500000|2024-09-04 16:15:00|3.26|1.51|3.26|1.51|3.27|1.52|3.25|1.5|0
1725466800000|2024-09-04 16:20:00|3.25|1.5|3.25|1.5|3.28|1.53|3.24|1.49|0
1725467100000|2024-09-04 16:25:00|3.24|1.49|3.25|1.5|3.26|1.51|3.24|1.49|0
1725467400000|2024-09-04 16:30:00|3.24|1.49|3.22|1.47|3.25|1.5|3.22|1.47|0
1725467700000|2024-09-04 16:35:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1725468000000|2024-09-04 16:40:00|3.24|1.49|3.36|1.61|3.43|1.68|3|1.25|0
1725468300000|2024-09-04 16:45:00|3.35|1.6|3.35|1.6|3.37|1.62|3.35|1.6|0
1725468600000|2024-09-04 16:50:00|3.36|1.61|3.34|1.59|3.36|1.61|3.33|1.58|0
1725468900000|2024-09-04 16:55:00|3.35|1.6|3.37|1.62|3.37|1.62|3.34|1.59|0
1725469200000|2024-09-04 17:00:00|3.38|1.63|3.39|1.64|3.4|1.65|3.37|1.62|0
1725469500000|2024-09-04 17:05:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725469800000|2024-09-04 17:10:00|3.37|1.62|3.33|1.58|3.39|1.64|3.33|1.58|0
1725470100000|2024-09-04 17:15:00|3.36|1.61|3.4|1.65|3.4|1.65|3.18|1.43|0
1725470400000|2024-09-04 17:20:00|3.39|1.64|3.4|1.65|3.41|1.66|3.38|1.63|0
1725470700000|2024-09-04 17:25:00|3.41|1.66|3.43|1.68|3.43|1.68|3.4|1.65|0
1725471000000|2024-09-04 17:30:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725471300000|2024-09-04 17:35:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725471600000|2024-09-04 17:40:00|3.43|1.68|3.5|1.75|3.5|1.75|3.43|1.68|0
1725471900000|2024-09-04 17:45:00|3.49|1.74|3.49|1.74|3.5|1.75|3.48|1.73|0
1725472200000|2024-09-04 17:50:00|3.5|1.75|3.5|1.75|3.51|1.76|3.49|1.74|0
1725472500000|2024-09-04 17:55:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1725472800000|2024-09-04 18:00:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1725473100000|2024-09-04 18:05:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1725473400000|2024-09-04 18:10:00|3.49|1.74|3.49|1.74|3.51|1.76|3.49|1.74|0
1725473700000|2024-09-04 18:15:00|3.48|1.73|3.5|1.75|3.51|1.76|3.48|1.73|0
1725474000000|2024-09-04 18:20:00|3.51|1.76|3.43|1.68|3.51|1.76|3.43|1.68|0
1725474300000|2024-09-04 18:25:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1725474600000|2024-09-04 18:30:00|3.43|1.68|3.44|1.69|3.44|1.69|3.41|1.66|0
1725474900000|2024-09-04 18:35:00|3.45|1.7|3.46|1.71|3.46|1.71|3.44|1.69|0
1725475200000|2024-09-04 18:40:00|3.45|1.7|3.56|1.81|3.56|1.81|3.45|1.7|0
1725475500000|2024-09-04 18:45:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1725475800000|2024-09-04 18:50:00|3.57|1.82|3.57|1.82|3.59|1.84|3.56|1.81|0
1725476100000|2024-09-04 18:55:00|3.56|1.81|3.59|1.84|3.59|1.84|3.56|1.81|0
1725476400000|2024-09-04 19:00:00|3.6|1.85|3.6|1.85|3.6|1.85|3.58|1.83|0
1725476700000|2024-09-04 19:05:00|3.59|1.84|3.6|1.85|3.61|1.86|3.59|1.84|0
1725477000000|2024-09-04 19:10:00|3.54|1.79|3.61|1.86|3.61|1.86|3.54|1.79|0
1725477300000|2024-09-04 19:15:00|3.6|1.85|3.6|1.85|3.61|1.86|3.59|1.84|0
1725477600000|2024-09-04 19:20:00|3.59|1.84|3.57|1.82|3.6|1.85|3.57|1.82|0
1725477900000|2024-09-04 19:25:00|3.64|1.89|3.53|1.78|3.64|1.89|3.52|1.77|0
1725478200000|2024-09-04 19:30:00|3.52|1.77|3.54|1.79|3.55|1.8|3.52|1.77|0
1725478500000|2024-09-04 19:35:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1725478800000|2024-09-04 19:40:00|3.52|1.77|3.51|1.76|3.53|1.78|3.51|1.76|0
1725479100000|2024-09-04 19:45:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1725479400000|2024-09-04 19:50:00|3.5|1.75|3.51|1.76|3.52|1.77|3.48|1.73|0
1725479700000|2024-09-04 19:55:00|3.52|1.77|3.52|1.77|3.52|1.77|3.48|1.73|0
1725480000000|2024-09-04 20:00:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1725480300000|2024-09-04 20:05:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1725480600000|2024-09-04 20:10:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1725480900000|2024-09-04 20:15:00|3.67|1.67|3.69|1.69|3.69|1.69|3.64|1.64|0
1725481200000|2024-09-04 20:20:00|3.7|1.7|3.69|1.69|3.7|1.7|3.69|1.69|0
1725481500000|2024-09-04 20:25:00|3.68|1.68|3.67|1.67|3.68|1.68|3.67|1.67|0
1725481800000|2024-09-04 20:30:00|3.66|1.66|3.67|1.67|3.67|1.67|3.66|1.66|0
1725482700000|2024-09-04 20:45:00|3.66|1.66|3.67|1.67|3.67|1.67|3.66|1.66|0
1725483300000|2024-09-04 20:55:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1725483600000|2024-09-04 21:00:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1725487200000|2024-09-04 22:00:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1725487800000|2024-09-04 22:10:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1725488100000|2024-09-04 22:15:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1725488400000|2024-09-04 22:20:00|3.65|1.65|3.65|1.65|3.66|1.66|3.65|1.65|0
1725489000000|2024-09-04 22:30:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1725489600000|2024-09-04 22:40:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1725489900000|2024-09-04 22:45:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1725490500000|2024-09-04 22:55:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1725490800000|2024-09-04 23:00:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1725491400000|2024-09-04 23:10:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1725491700000|2024-09-04 23:15:00|3.65|1.65|3.66|1.66|3.66|1.66|3.65|1.65|0
1725492000000|2024-09-04 23:20:00|3.67|1.67|3.67|1.67|3.67|1.67|3.67|1.67|0
1725492300000|2024-09-04 23:25:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1725492900000|2024-09-04 23:35:00|3.67|1.67|3.68|1.68|3.68|1.68|3.66|1.66|0
1725493200000|2024-09-04 23:40:00|3.67|1.67|3.69|1.69|3.7|1.7|3.67|1.67|0
1725493500000|2024-09-04 23:45:00|3.68|1.68|3.69|1.69|3.69|1.69|3.68|1.68|0
1725493800000|2024-09-04 23:50:00|3.68|1.68|3.68|1.68|3.68|1.68|3.68|1.68|0
1725494100000|2024-09-04 23:55:00|3.67|1.67|3.67|1.67|3.68|1.68|3.67|1.67|0
1725494400000|2024-09-05 00:00:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1725494700000|2024-09-05 00:05:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1725495000000|2024-09-05 00:10:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1725495300000|2024-09-05 00:15:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1725495600000|2024-09-05 00:20:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725495900000|2024-09-05 00:25:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725496500000|2024-09-05 00:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725496800000|2024-09-05 00:40:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725497100000|2024-09-05 00:45:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1725497400000|2024-09-05 00:50:00|3.48|1.73|3.49|1.74|3.5|1.75|3.48|1.73|0
1725497700000|2024-09-05 00:55:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725498300000|2024-09-05 01:05:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725498600000|2024-09-05 01:10:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1725499200000|2024-09-05 01:20:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725499500000|2024-09-05 01:25:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725499800000|2024-09-05 01:30:00|3.48|1.73|3.48|1.73|3.48|1.73|3.48|1.73|0
1725500700000|2024-09-05 01:45:00|3.49|1.74|3.49|1.74|3.49|1.74|3.48|1.73|0
1725501000000|2024-09-05 01:50:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725501900000|2024-09-05 02:05:00|3.5|1.75|3.5|1.75|3.51|1.76|3.49|1.74|0
1725502200000|2024-09-05 02:10:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1725502500000|2024-09-05 02:15:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725502800000|2024-09-05 02:20:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725503100000|2024-09-05 02:25:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1725503400000|2024-09-05 02:30:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1725503700000|2024-09-05 02:35:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1725504000000|2024-09-05 02:40:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725505200000|2024-09-05 03:00:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725505500000|2024-09-05 03:05:00|3.5|1.75|3.52|1.77|3.53|1.78|3.5|1.75|0
1725505800000|2024-09-05 03:10:00|3.53|1.78|3.54|1.79|3.55|1.8|3.53|1.78|0
1725506100000|2024-09-05 03:15:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1725506400000|2024-09-05 03:20:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1725506700000|2024-09-05 03:25:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1725507000000|2024-09-05 03:30:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1725507300000|2024-09-05 03:35:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1725507600000|2024-09-05 03:40:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1725507900000|2024-09-05 03:45:00|3.53|1.78|3.55|1.8|3.55|1.8|3.53|1.78|0
1725508200000|2024-09-05 03:50:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725508500000|2024-09-05 03:55:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725508800000|2024-09-05 04:00:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1725509100000|2024-09-05 04:05:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1725509400000|2024-09-05 04:10:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1725509700000|2024-09-05 04:15:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1725511800000|2024-09-05 04:50:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1725512100000|2024-09-05 04:55:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1725512400000|2024-09-05 05:00:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1725512700000|2024-09-05 05:05:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1725513000000|2024-09-05 05:10:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1725513300000|2024-09-05 05:15:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1725513900000|2024-09-05 05:25:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1725514200000|2024-09-05 05:30:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1725514500000|2024-09-05 05:35:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1725514800000|2024-09-05 05:40:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725515100000|2024-09-05 05:45:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1725515400000|2024-09-05 05:50:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725515700000|2024-09-05 05:55:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725516000000|2024-09-05 06:00:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725516300000|2024-09-05 06:05:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1725516600000|2024-09-05 06:10:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1725516900000|2024-09-05 06:15:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1725517200000|2024-09-05 06:20:00|3.52|1.77|3.53|1.78|3.54|1.79|3.52|1.77|0
1725518400000|2024-09-05 06:40:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1725518700000|2024-09-05 06:45:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1725519000000|2024-09-05 06:50:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1725519300000|2024-09-05 06:55:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1725519600000|2024-09-05 07:00:00|3.55|1.8|3.53|1.78|3.55|1.8|3.52|1.77|0
1725519900000|2024-09-05 07:05:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725520200000|2024-09-05 07:10:00|3.5|1.75|3.51|1.76|3.58|1.83|3.48|1.73|0
1725520500000|2024-09-05 07:15:00|3.49|1.74|3.43|1.68|3.49|1.74|3.42|1.67|0
1725520800000|2024-09-05 07:20:00|3.42|1.67|3.44|1.69|3.44|1.69|3.42|1.67|0
1725521100000|2024-09-05 07:25:00|3.43|1.68|3.43|1.68|3.44|1.69|3.42|1.67|0
1725521400000|2024-09-05 07:30:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725521700000|2024-09-05 07:35:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725522000000|2024-09-05 07:40:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725522300000|2024-09-05 07:45:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725522600000|2024-09-05 07:50:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1725522900000|2024-09-05 07:55:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1725523200000|2024-09-05 08:00:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725523500000|2024-09-05 08:05:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725523800000|2024-09-05 08:10:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725524100000|2024-09-05 08:15:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725524400000|2024-09-05 08:20:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725525000000|2024-09-05 08:30:00|3.38|1.63|3.39|1.64|3.39|1.64|3.37|1.62|0
1725525300000|2024-09-05 08:35:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725525600000|2024-09-05 08:40:00|3.38|1.63|3.38|1.63|3.38|1.63|3.38|1.63|0
1725526200000|2024-09-05 08:50:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1725526500000|2024-09-05 08:55:00|3.38|1.63|3.38|1.63|3.38|1.63|3.38|1.63|0
1725526800000|2024-09-05 09:00:00|3.39|1.64|3.39|1.64|3.39|1.64|3.38|1.63|0
1725527100000|2024-09-05 09:05:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1725527400000|2024-09-05 09:10:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1725527700000|2024-09-05 09:15:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1725528000000|2024-09-05 09:20:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1725528300000|2024-09-05 09:25:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1725528600000|2024-09-05 09:30:00|3.41|1.66|3.42|1.67|3.42|1.67|3.4|1.65|0
1725528900000|2024-09-05 09:35:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1725529200000|2024-09-05 09:40:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1725529500000|2024-09-05 09:45:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725529800000|2024-09-05 09:50:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1725530400000|2024-09-05 10:00:00|3.41|1.66|3.4|1.65|3.41|1.66|3.4|1.65|0
1725530700000|2024-09-05 10:05:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725531000000|2024-09-05 10:10:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725531300000|2024-09-05 10:15:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725531600000|2024-09-05 10:20:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725531900000|2024-09-05 10:25:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725532200000|2024-09-05 10:30:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725532500000|2024-09-05 10:35:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725532800000|2024-09-05 10:40:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725533100000|2024-09-05 10:45:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725533700000|2024-09-05 10:55:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725534000000|2024-09-05 11:00:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1725534300000|2024-09-05 11:05:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1725534600000|2024-09-05 11:10:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725534900000|2024-09-05 11:15:00|3.38|1.63|3.4|1.65|3.4|1.65|3.38|1.63|0
1725535200000|2024-09-05 11:20:00|3.39|1.64|3.38|1.63|3.39|1.64|3.38|1.63|0
1725535500000|2024-09-05 11:25:00|3.39|1.64|3.37|1.62|3.39|1.64|3.37|1.62|0
1725536100000|2024-09-05 11:35:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1725536400000|2024-09-05 11:40:00|3.39|1.64|3.38|1.63|3.39|1.64|3.38|1.63|0
1725536700000|2024-09-05 11:45:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1725537000000|2024-09-05 11:50:00|3.41|1.66|3.39|1.64|3.41|1.66|3.34|1.59|0
1725537300000|2024-09-05 11:55:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725537600000|2024-09-05 12:00:00|3.38|1.63|3.4|1.65|3.4|1.65|3.38|1.63|0
1725537900000|2024-09-05 12:05:00|3.41|1.66|3.4|1.65|3.41|1.66|3.4|1.65|0
1725538200000|2024-09-05 12:10:00|3.41|1.66|3.39|1.64|3.41|1.66|3.39|1.64|0
1725538500000|2024-09-05 12:15:00|3.4|1.65|3.43|1.68|3.43|1.68|3.38|1.63|0
1725538800000|2024-09-05 12:20:00|3.44|1.69|3.44|1.69|3.44|1.69|3.4|1.65|0
1725539100000|2024-09-05 12:25:00|3.45|1.7|3.43|1.68|3.45|1.7|3.42|1.67|0
1725539400000|2024-09-05 12:30:00|3.42|1.67|3.41|1.66|3.47|1.72|3.37|1.62|0
1725539700000|2024-09-05 12:35:00|3.42|1.67|3.43|1.68|3.44|1.69|3.41|1.66|0
1725540000000|2024-09-05 12:40:00|3.44|1.69|3.42|1.67|3.44|1.69|3.42|1.67|0
1725540300000|2024-09-05 12:45:00|3.43|1.68|3.41|1.66|3.43|1.68|3.41|1.66|0
1725540600000|2024-09-05 12:50:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1725540900000|2024-09-05 12:55:00|3.42|1.67|3.41|1.66|3.42|1.67|3.4|1.65|0
1725541200000|2024-09-05 13:00:00|3.42|1.67|3.41|1.66|3.42|1.67|3.4|1.65|0
1725541500000|2024-09-05 13:05:00|3.42|1.67|3.4|1.65|3.42|1.67|3.4|1.65|0
1725541800000|2024-09-05 13:10:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725542100000|2024-09-05 13:15:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725542700000|2024-09-05 13:25:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725543000000|2024-09-05 13:30:00|3.38|1.63|3.4|1.65|3.4|1.65|3.37|1.62|0
1725543300000|2024-09-05 13:35:00|3.39|1.64|3.37|1.62|3.39|1.64|3.35|1.6|0
1725543600000|2024-09-05 13:40:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725543900000|2024-09-05 13:45:00|3.36|1.61|3.38|1.63|3.39|1.64|3.34|1.59|0
1725544200000|2024-09-05 13:50:00|3.37|1.62|3.37|1.62|3.41|1.66|3.37|1.62|0
1725544500000|2024-09-05 13:55:00|3.38|1.63|3.37|1.62|3.38|1.63|3.36|1.61|0
1725544800000|2024-09-05 14:00:00|3.35|1.6|3.34|1.59|3.44|1.69|3.32|1.57|0
1725545100000|2024-09-05 14:05:00|3.33|1.58|3.34|1.59|3.35|1.6|3.32|1.57|0
1725545400000|2024-09-05 14:10:00|3.35|1.6|3.33|1.58|3.38|1.63|3.29|1.54|0
1725545700000|2024-09-05 14:15:00|3.34|1.59|3.32|1.57|3.35|1.6|3.32|1.57|0
1725546000000|2024-09-05 14:20:00|3.31|1.56|3.28|1.53|3.32|1.57|3.28|1.53|0
1725546300000|2024-09-05 14:25:00|3.27|1.52|3.3|1.55|3.3|1.55|3.27|1.52|0
1725546600000|2024-09-05 14:30:00|3.29|1.54|3.24|1.49|3.38|1.63|3.24|1.49|0
1725546900000|2024-09-05 14:35:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1725547200000|2024-09-05 14:40:00|3.25|1.5|3.22|1.47|3.26|1.51|3.2|1.45|0
1725547500000|2024-09-05 14:45:00|3.23|1.48|3.27|1.52|3.27|1.52|3.23|1.48|0
1725547800000|2024-09-05 14:50:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1725548100000|2024-09-05 14:55:00|3.26|1.51|3.26|1.51|3.27|1.52|3.15|1.4|0
1725548400000|2024-09-05 15:00:00|3.27|1.52|3.32|1.57|3.33|1.58|3.21|1.46|0
1725548700000|2024-09-05 15:05:00|3.31|1.56|3.31|1.56|3.37|1.62|3.3|1.55|0
1725549000000|2024-09-05 15:10:00|3.32|1.57|3.35|1.6|3.36|1.61|3.31|1.56|0
1725549300000|2024-09-05 15:15:00|3.36|1.61|3.37|1.62|3.38|1.63|3.31|1.56|0
1725549600000|2024-09-05 15:20:00|3.36|1.61|3.39|1.64|3.4|1.65|3.36|1.61|0
1725549900000|2024-09-05 15:25:00|3.38|1.63|3.42|1.67|3.43|1.68|3.32|1.57|0
1725550200000|2024-09-05 15:30:00|3.43|1.68|3.46|1.71|3.46|1.71|3.42|1.67|0
1725550500000|2024-09-05 15:35:00|3.45|1.7|3.45|1.7|3.46|1.71|3.43|1.68|0
1725550800000|2024-09-05 15:40:00|3.44|1.69|3.46|1.71|3.46|1.71|3.44|1.69|0
1725551100000|2024-09-05 15:45:00|3.45|1.7|3.45|1.7|3.46|1.71|3.44|1.69|0
1725551400000|2024-09-05 15:50:00|3.46|1.71|3.46|1.71|3.46|1.71|3.44|1.69|0
1725551700000|2024-09-05 15:55:00|3.45|1.7|3.47|1.72|3.47|1.72|3.45|1.7|0
1725552000000|2024-09-05 16:00:00|3.46|1.71|3.45|1.7|3.47|1.72|3.44|1.69|0
1725552300000|2024-09-05 16:05:00|3.44|1.69|3.42|1.67|3.45|1.7|3.42|1.67|0
1725552600000|2024-09-05 16:10:00|3.43|1.68|3.45|1.7|3.46|1.71|3.43|1.68|0
1725552900000|2024-09-05 16:15:00|3.44|1.69|3.45|1.7|3.47|1.72|3.44|1.69|0
1725553200000|2024-09-05 16:20:00|3.44|1.69|3.42|1.67|3.45|1.7|3.42|1.67|0
1725553500000|2024-09-05 16:25:00|3.43|1.68|3.41|1.66|3.43|1.68|3.41|1.66|0
1725553800000|2024-09-05 16:30:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725554100000|2024-09-05 16:35:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1725554400000|2024-09-05 16:40:00|3.41|1.66|3.4|1.65|3.41|1.66|3.4|1.65|0
1725554700000|2024-09-05 16:45:00|3.41|1.66|3.41|1.66|3.41|1.66|3.41|1.66|0
1725555000000|2024-09-05 16:50:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1725555300000|2024-09-05 16:55:00|3.41|1.66|3.4|1.65|3.42|1.67|3.38|1.63|0
1725555600000|2024-09-05 17:00:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1725555900000|2024-09-05 17:05:00|3.42|1.67|3.42|1.67|3.43|1.68|3.41|1.66|0
1725556200000|2024-09-05 17:10:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1725556500000|2024-09-05 17:15:00|3.42|1.67|3.41|1.66|3.44|1.69|3.41|1.66|0
1725556800000|2024-09-05 17:20:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1725557100000|2024-09-05 17:25:00|3.42|1.67|3.44|1.69|3.44|1.69|3.41|1.66|0
1725557400000|2024-09-05 17:30:00|3.43|1.68|3.42|1.67|3.44|1.69|3.42|1.67|0
1725557700000|2024-09-05 17:35:00|3.41|1.66|3.33|1.58|3.42|1.67|3.32|1.57|0
1725558000000|2024-09-05 17:40:00|3.34|1.59|3.3|1.55|3.34|1.59|3.3|1.55|0
1725558300000|2024-09-05 17:45:00|3.29|1.54|3.28|1.53|3.3|1.55|3.27|1.52|0
1725558600000|2024-09-05 17:50:00|3.29|1.54|3.26|1.51|3.29|1.54|3.26|1.51|0
1725558900000|2024-09-05 17:55:00|3.25|1.5|3.16|1.41|3.37|1.62|3.16|1.41|0
1725559200000|2024-09-05 18:00:00|3.15|1.4|3.16|1.41|3.17|1.42|3.15|1.4|0
1725559500000|2024-09-05 18:05:00|3.17|1.42|3.16|1.41|3.17|1.42|3.16|1.41|0
1725559800000|2024-09-05 18:10:00|3.17|1.42|3.17|1.42|3.17|1.42|3.16|1.41|0
1725560100000|2024-09-05 18:15:00|3.16|1.41|3.16|1.41|3.17|1.42|3.15|1.4|0
1725560400000|2024-09-05 18:20:00|3.17|1.42|3.17|1.42|3.17|1.42|3.16|1.41|0
1725560700000|2024-09-05 18:25:00|3.18|1.43|3.18|1.43|3.18|1.43|3.17|1.42|0
1725561000000|2024-09-05 18:30:00|3.17|1.42|3.17|1.42|3.18|1.43|3.16|1.41|0
1725561300000|2024-09-05 18:35:00|3.16|1.41|3.17|1.42|3.17|1.42|3.16|1.41|0
1725561600000|2024-09-05 18:40:00|3.16|1.41|3.17|1.42|3.17|1.42|3.16|1.41|0
1725561900000|2024-09-05 18:45:00|3.16|1.41|3.13|1.38|3.17|1.42|3.12|1.37|0
1725562200000|2024-09-05 18:50:00|3.12|1.37|3.13|1.38|3.13|1.38|3.11|1.36|0
1725562500000|2024-09-05 18:55:00|3.12|1.37|3.14|1.39|3.14|1.39|3.12|1.37|0
1725562800000|2024-09-05 19:00:00|3.15|1.4|3.15|1.4|3.16|1.41|3.14|1.39|0
1725563100000|2024-09-05 19:05:00|3.14|1.39|3.15|1.4|3.16|1.41|3.14|1.39|0
1725563400000|2024-09-05 19:10:00|3.16|1.41|3.16|1.41|3.16|1.41|3.15|1.4|0
1725563700000|2024-09-05 19:15:00|3.17|1.42|3.19|1.44|3.21|1.46|3.17|1.42|0
1725564000000|2024-09-05 19:20:00|3.2|1.45|3.18|1.43|3.2|1.45|3.18|1.43|0
1725564300000|2024-09-05 19:25:00|3.14|1.39|3.12|1.37|3.14|1.39|3.12|1.37|0
1725564600000|2024-09-05 19:30:00|3.11|1.36|3.09|1.34|3.12|1.37|3.09|1.34|0
1725564900000|2024-09-05 19:35:00|3.1|1.35|3.12|1.37|3.12|1.37|3.09|1.34|0
1725565200000|2024-09-05 19:40:00|3.13|1.38|3.15|1.4|3.15|1.4|3.13|1.38|0
1725565500000|2024-09-05 19:45:00|3.14|1.39|3.13|1.38|3.16|1.41|3.13|1.38|0
1725565800000|2024-09-05 19:50:00|3.14|1.39|3.08|1.33|3.16|1.41|3.05|1.3|0
1725566100000|2024-09-05 19:55:00|3.07|1.32|3.05|1.3|3.08|1.33|3.05|1.3|0
1725566400000|2024-09-05 20:00:00|3.04|1.29|3.03|1.28|3.05|1.3|3.03|1.28|0
1725566700000|2024-09-05 20:05:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1725567000000|2024-09-05 20:10:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1725567300000|2024-09-05 20:15:00|3.17|1.17|3.18|1.18|3.18|1.18|3.15|1.15|0
1725567600000|2024-09-05 20:20:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1725567900000|2024-09-05 20:25:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1725568200000|2024-09-05 20:30:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1725568500000|2024-09-05 20:35:00|3.19|1.19|3.19|1.19|3.19|1.19|3.18|1.18|0
1725568800000|2024-09-05 20:40:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1725569100000|2024-09-05 20:45:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1725569700000|2024-09-05 20:55:00|3.18|1.18|3.18|1.18|3.19|1.19|3.18|1.18|0
1725570300000|2024-09-05 21:05:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1725573300000|2024-09-05 21:55:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1725573600000|2024-09-05 22:00:00|3.18|1.18|3.16|1.16|3.18|1.18|3.15|1.15|0
1725574200000|2024-09-05 22:10:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1725574500000|2024-09-05 22:15:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1725574800000|2024-09-05 22:20:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1725575100000|2024-09-05 22:25:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1725576600000|2024-09-05 22:50:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1725577200000|2024-09-05 23:00:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1725577500000|2024-09-05 23:05:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1725578100000|2024-09-05 23:15:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1725578400000|2024-09-05 23:20:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1725579000000|2024-09-05 23:30:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1725579300000|2024-09-05 23:35:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1725579900000|2024-09-05 23:45:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1725580200000|2024-09-05 23:50:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1725580800000|2024-09-06 00:00:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1725581100000|2024-09-06 00:05:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1725581400000|2024-09-06 00:10:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1725581700000|2024-09-06 00:15:00|3.05|1.3|3.05|1.3|3.05|1.3|3.05|1.3|0
1725582000000|2024-09-06 00:20:00|3.04|1.29|3.13|1.38|3.13|1.38|3.04|1.29|0
1725582300000|2024-09-06 00:25:00|3.12|1.37|3.12|1.37|3.12|1.37|3.12|1.37|0
1725582600000|2024-09-06 00:30:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1725582900000|2024-09-06 00:35:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1725583500000|2024-09-06 00:45:00|3.15|1.4|3.15|1.4|3.15|1.4|3.14|1.39|0
1725583800000|2024-09-06 00:50:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1725584100000|2024-09-06 00:55:00|3.15|1.4|3.15|1.4|3.15|1.4|3.14|1.39|0
1725584400000|2024-09-06 01:00:00|3.16|1.41|3.17|1.42|3.17|1.42|3.16|1.41|0
1725584700000|2024-09-06 01:05:00|3.22|1.47|3.23|1.48|3.24|1.49|3.22|1.47|0
1725585000000|2024-09-06 01:10:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1725585300000|2024-09-06 01:15:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1725585600000|2024-09-06 01:20:00|3.22|1.47|3.22|1.47|3.23|1.48|3.22|1.47|0
1725585900000|2024-09-06 01:25:00|3.21|1.46|3.19|1.44|3.22|1.47|3.19|1.44|0
1725586200000|2024-09-06 01:30:00|3.2|1.45|3.19|1.44|3.2|1.45|3.19|1.44|0
1725586500000|2024-09-06 01:35:00|3.2|1.45|3.18|1.43|3.2|1.45|3.18|1.43|0
1725587400000|2024-09-06 01:50:00|3.17|1.42|3.17|1.42|3.17|1.42|3.17|1.42|0
1725587700000|2024-09-06 01:55:00|3.18|1.43|3.17|1.42|3.18|1.43|3.17|1.42|0
1725588000000|2024-09-06 02:00:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1725588300000|2024-09-06 02:05:00|3.17|1.42|3.16|1.41|3.17|1.42|3.16|1.41|0
1725588600000|2024-09-06 02:10:00|3.17|1.42|3.17|1.42|3.17|1.42|3.16|1.41|0
1725588900000|2024-09-06 02:15:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1725589200000|2024-09-06 02:20:00|3.17|1.42|3.17|1.42|3.17|1.42|3.17|1.42|0
1725589800000|2024-09-06 02:30:00|3.14|1.39|3.14|1.39|3.14|1.39|3.13|1.38|0
1725590100000|2024-09-06 02:35:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1725590400000|2024-09-06 02:40:00|3.13|1.38|3.13|1.38|3.14|1.39|3.13|1.38|0
1725591000000|2024-09-06 02:50:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725591900000|2024-09-06 03:05:00|3.12|1.37|3.12|1.37|3.13|1.38|3.12|1.37|0
1725592500000|2024-09-06 03:15:00|3.13|1.38|3.12|1.37|3.13|1.38|3.12|1.37|0
1725592800000|2024-09-06 03:20:00|3.13|1.38|3.13|1.38|3.13|1.38|3.12|1.37|0
1725593400000|2024-09-06 03:30:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725593700000|2024-09-06 03:35:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725594000000|2024-09-06 03:40:00|3.12|1.37|3.13|1.38|3.14|1.39|3.12|1.37|0
1725594300000|2024-09-06 03:45:00|3.14|1.39|3.14|1.39|3.14|1.39|3.14|1.39|0
1725595500000|2024-09-06 04:05:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1725595800000|2024-09-06 04:10:00|3.13|1.38|3.13|1.38|3.14|1.39|3.13|1.38|0
1725596100000|2024-09-06 04:15:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725597600000|2024-09-06 04:40:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725597900000|2024-09-06 04:45:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725598500000|2024-09-06 04:55:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725599100000|2024-09-06 05:05:00|3.14|1.39|3.14|1.39|3.14|1.39|3.14|1.39|0
1725599400000|2024-09-06 05:10:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1725599700000|2024-09-06 05:15:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1725600600000|2024-09-06 05:30:00|3.15|1.4|3.15|1.4|3.15|1.4|3.14|1.39|0
1725601200000|2024-09-06 05:40:00|3.16|1.41|3.16|1.41|3.16|1.41|3.15|1.4|0
1725601500000|2024-09-06 05:45:00|3.15|1.4|3.14|1.39|3.16|1.41|3.14|1.39|0
1725601800000|2024-09-06 05:50:00|3.13|1.38|3.13|1.38|3.13|1.38|3.13|1.38|0
1725602100000|2024-09-06 05:55:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725602700000|2024-09-06 06:05:00|3.14|1.39|3.15|1.4|3.15|1.4|3.14|1.39|0
1725603000000|2024-09-06 06:10:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1725603300000|2024-09-06 06:15:00|3.15|1.4|3.16|1.41|3.16|1.41|3.14|1.39|0
1725603600000|2024-09-06 06:20:00|3.17|1.42|3.16|1.41|3.17|1.42|3.16|1.41|0
1725603900000|2024-09-06 06:25:00|3.15|1.4|3.17|1.42|3.17|1.42|3.15|1.4|0
1725604200000|2024-09-06 06:30:00|3.14|1.39|3.22|1.47|3.22|1.47|3.14|1.39|0
1725604500000|2024-09-06 06:35:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1725604800000|2024-09-06 06:40:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1725605100000|2024-09-06 06:45:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1725605400000|2024-09-06 06:50:00|3.2|1.45|3.21|1.46|3.24|1.49|3.2|1.45|0
1725605700000|2024-09-06 06:55:00|3.2|1.45|3.21|1.46|3.22|1.47|3.2|1.45|0
1725606000000|2024-09-06 07:00:00|3.22|1.47|3.23|1.48|3.23|1.48|3.21|1.46|0
1725606300000|2024-09-06 07:05:00|3.22|1.47|3.24|1.49|3.24|1.49|3.18|1.43|0
1725606600000|2024-09-06 07:10:00|3.25|1.5|3.28|1.53|3.28|1.53|3.24|1.49|0
1725606900000|2024-09-06 07:15:00|3.29|1.54|3.38|1.63|3.38|1.63|3.2|1.45|0
1725607200000|2024-09-06 07:20:00|3.39|1.64|3.38|1.63|3.4|1.65|3.37|1.62|0
1725607500000|2024-09-06 07:25:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1725607800000|2024-09-06 07:30:00|3.38|1.63|3.39|1.64|3.4|1.65|3.37|1.62|0
1725608100000|2024-09-06 07:35:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725608400000|2024-09-06 07:40:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725608700000|2024-09-06 07:45:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725609000000|2024-09-06 07:50:00|3.4|1.65|3.39|1.64|3.4|1.65|3.38|1.63|0
1725609300000|2024-09-06 07:55:00|3.38|1.63|3.37|1.62|3.39|1.64|3.37|1.62|0
1725609600000|2024-09-06 08:00:00|3.36|1.61|3.36|1.61|3.4|1.65|3.36|1.61|0
1725609900000|2024-09-06 08:05:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725610200000|2024-09-06 08:10:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725610500000|2024-09-06 08:15:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725610800000|2024-09-06 08:20:00|3.38|1.63|3.37|1.62|3.38|1.63|3.36|1.61|0
1725611100000|2024-09-06 08:25:00|3.38|1.63|3.36|1.61|3.38|1.63|3.36|1.61|0
1725611400000|2024-09-06 08:30:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725611700000|2024-09-06 08:35:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1725612000000|2024-09-06 08:40:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1725612300000|2024-09-06 08:45:00|3.39|1.64|3.39|1.64|3.39|1.64|3.38|1.63|0
1725612600000|2024-09-06 08:50:00|3.36|1.61|3.4|1.65|3.4|1.65|3.36|1.61|0
1725612900000|2024-09-06 08:55:00|3.39|1.64|3.38|1.63|3.39|1.64|3.38|1.63|0
1725613200000|2024-09-06 09:00:00|3.39|1.64|3.38|1.63|3.39|1.64|3.38|1.63|0
1725613500000|2024-09-06 09:05:00|3.39|1.64|3.39|1.64|3.39|1.64|3.38|1.63|0
1725613800000|2024-09-06 09:10:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1725614100000|2024-09-06 09:15:00|3.4|1.65|3.39|1.64|3.4|1.65|3.38|1.63|0
1725614400000|2024-09-06 09:20:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725614700000|2024-09-06 09:25:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1725615000000|2024-09-06 09:30:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1725615300000|2024-09-06 09:35:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1725615600000|2024-09-06 09:40:00|3.38|1.63|3.38|1.63|3.39|1.64|3.37|1.62|0
1725615900000|2024-09-06 09:45:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725616200000|2024-09-06 09:50:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725616500000|2024-09-06 09:55:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1725616800000|2024-09-06 10:00:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725617100000|2024-09-06 10:05:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1725617400000|2024-09-06 10:10:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725617700000|2024-09-06 10:15:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725618000000|2024-09-06 10:20:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1725618900000|2024-09-06 10:35:00|3.37|1.62|3.37|1.62|3.37|1.62|3.37|1.62|0
1725619200000|2024-09-06 10:40:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1725619500000|2024-09-06 10:45:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725619800000|2024-09-06 10:50:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725620400000|2024-09-06 11:00:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1725620700000|2024-09-06 11:05:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725621000000|2024-09-06 11:10:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725621300000|2024-09-06 11:15:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725621600000|2024-09-06 11:20:00|3.35|1.6|3.35|1.6|3.36|1.61|3.35|1.6|0
1725621900000|2024-09-06 11:25:00|3.36|1.61|3.36|1.61|3.36|1.61|3.35|1.6|0
1725622200000|2024-09-06 11:30:00|3.34|1.59|3.32|1.57|3.34|1.59|3.32|1.57|0
1725622500000|2024-09-06 11:35:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1725623100000|2024-09-06 11:45:00|3.33|1.58|3.28|1.53|3.37|1.62|3.28|1.53|0
1725623400000|2024-09-06 11:50:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1725624000000|2024-09-06 12:00:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1725624300000|2024-09-06 12:05:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1725624600000|2024-09-06 12:10:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1725624900000|2024-09-06 12:15:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1725625200000|2024-09-06 12:20:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1725625500000|2024-09-06 12:25:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1725625800000|2024-09-06 12:30:00|3.27|1.52|3.23|1.48|3.36|1.61|3.17|1.42|0
1725626100000|2024-09-06 12:35:00|3.22|1.47|3.19|1.44|3.23|1.48|3.18|1.43|0
1725626400000|2024-09-06 12:40:00|3.2|1.45|3.04|1.29|3.21|1.46|3.02|1.27|0
1725626700000|2024-09-06 12:45:00|3.05|1.3|2.98|1.23|3.05|1.3|2.98|1.23|0
1725627000000|2024-09-06 12:50:00|2.99|1.24|3.02|1.27|3.06|1.31|2.97|1.22|0
1725627300000|2024-09-06 12:55:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1725627600000|2024-09-06 13:00:00|3|1.25|2.99|1.24|3.02|1.27|2.99|1.24|0
1725627900000|2024-09-06 13:05:00|3|1.25|2.98|1.23|3|1.25|2.97|1.22|0
1725628200000|2024-09-06 13:10:00|2.99|1.24|2.95|1.2|2.99|1.24|2.95|1.2|0
1725628500000|2024-09-06 13:15:00|2.94|1.19|2.93|1.18|2.96|1.21|2.93|1.18|0
1725628800000|2024-09-06 13:20:00|2.92|1.17|2.94|1.19|2.95|1.2|2.89|1.14|0
1725629100000|2024-09-06 13:25:00|2.95|1.2|2.95|1.2|2.96|1.21|2.94|1.19|0
1725629400000|2024-09-06 13:30:00|2.94|1.19|2.91|1.16|2.95|1.2|2.91|1.16|0
1725629700000|2024-09-06 13:35:00|2.9|1.15|2.97|1.22|2.97|1.22|2.9|1.15|0
1725630000000|2024-09-06 13:40:00|2.96|1.21|2.94|1.19|2.99|1.24|2.92|1.17|0
1725630300000|2024-09-06 13:45:00|2.93|1.18|2.94|1.19|3|1.25|2.91|1.16|0
1725630600000|2024-09-06 13:50:00|2.95|1.2|2.97|1.22|2.97|1.22|2.91|1.16|0
1725630900000|2024-09-06 13:55:00|2.96|1.21|3|1.25|3|1.25|2.9|1.15|0
1725631200000|2024-09-06 14:00:00|3.01|1.26|3.02|1.27|3.03|1.28|3|1.25|0
1725631500000|2024-09-06 14:05:00|3.01|1.26|3.03|1.28|3.04|1.29|3.01|1.26|0
1725631800000|2024-09-06 14:10:00|2.98|1.23|3.03|1.28|3.05|1.3|2.98|1.23|0
1725632100000|2024-09-06 14:15:00|3.02|1.27|3.04|1.29|3.06|1.31|3.02|1.27|0
1725632400000|2024-09-06 14:20:00|3.03|1.28|3.08|1.33|3.08|1.33|3.03|1.28|0
1725632700000|2024-09-06 14:25:00|3.09|1.34|3.11|1.36|3.11|1.36|3.09|1.34|0
1725633000000|2024-09-06 14:30:00|2.97|1.22|3|1.25|3|1.25|2.96|1.21|0
1725633300000|2024-09-06 14:35:00|2.99|1.24|2.99|1.24|3.01|1.26|2.98|1.23|0
1725633600000|2024-09-06 14:40:00|3|1.25|3.04|1.29|3.04|1.29|3|1.25|0
1725633900000|2024-09-06 14:45:00|3.03|1.28|3.04|1.29|3.04|1.29|3.02|1.27|0
1725634200000|2024-09-06 14:50:00|3.05|1.3|3.35|1.6|3.35|1.6|3.04|1.29|0
1725634500000|2024-09-06 14:55:00|3.34|1.59|3.37|1.62|3.37|1.62|3.33|1.58|0
1725634800000|2024-09-06 15:00:00|3.36|1.61|3.39|1.64|3.46|1.71|3.25|1.5|0
1725635100000|2024-09-06 15:05:00|3.38|1.63|3.43|1.68|3.43|1.68|3.36|1.61|0
1725635400000|2024-09-06 15:10:00|3.42|1.67|3.36|1.61|3.44|1.69|3.28|1.53|0
1725635700000|2024-09-06 15:15:00|3.35|1.6|3.39|1.64|3.41|1.66|3.35|1.6|0
1725636000000|2024-09-06 15:20:00|3.4|1.65|3.49|1.74|3.49|1.74|3.31|1.56|0
1725636300000|2024-09-06 15:25:00|3.48|1.73|3.5|1.75|3.5|1.75|3.48|1.73|0
1725636600000|2024-09-06 15:30:00|3.49|1.74|3.47|1.72|3.52|1.77|3.45|1.7|0
1725636900000|2024-09-06 15:35:00|3.48|1.73|3.48|1.73|3.54|1.79|3.42|1.67|0
1725637200000|2024-09-06 15:40:00|3.49|1.74|3.72|1.97|3.72|1.97|3.48|1.73|0
1725637500000|2024-09-06 15:45:00|3.73|1.98|3.73|1.98|3.75|2|3.73|1.98|0
1725637800000|2024-09-06 15:50:00|3.74|1.99|3.74|1.99|3.76|2.01|3.73|1.98|0
1725638100000|2024-09-06 15:55:00|3.73|1.98|3.75|2|3.75|2|3.72|1.97|0
1725638400000|2024-09-06 16:00:00|3.9|2.15|3.91|2.16|3.91|2.16|3.88|2.13|0
1725638700000|2024-09-06 16:05:00|3.9|2.15|3.85|2.1|3.91|2.16|3.75|2|0
1725639000000|2024-09-06 16:10:00|3.84|2.09|3.85|2.1|3.86|2.11|3.83|2.08|0
1725639300000|2024-09-06 16:15:00|3.86|2.11|3.86|2.11|3.87|2.12|3.85|2.1|0
1725639600000|2024-09-06 16:20:00|3.87|2.12|3.85|2.1|3.87|2.12|3.85|2.1|0
1725639900000|2024-09-06 16:25:00|3.84|2.09|3.88|2.13|3.88|2.13|3.84|2.09|0
1725640200000|2024-09-06 16:30:00|3.87|2.12|3.84|2.09|3.88|2.13|3.84|2.09|0
1725640500000|2024-09-06 16:35:00|3.85|2.1|3.86|2.11|3.87|2.12|3.83|2.08|0
1725640800000|2024-09-06 16:40:00|3.87|2.12|3.84|2.09|3.87|2.12|3.84|2.09|0
1725641100000|2024-09-06 16:45:00|3.85|2.1|3.88|2.13|3.88|2.13|3.85|2.1|0
1725641400000|2024-09-06 16:50:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1725641700000|2024-09-06 16:55:00|3.87|2.12|3.87|2.12|3.89|2.14|3.86|2.11|0
1725642000000|2024-09-06 17:00:00|3.86|2.11|3.85|2.1|3.88|2.13|3.84|2.09|0
1725642300000|2024-09-06 17:05:00|3.86|2.11|3.79|2.04|3.86|2.11|3.78|2.03|0
1725642600000|2024-09-06 17:10:00|3.78|2.03|3.78|2.03|3.79|2.04|3.77|2.02|0
1725642900000|2024-09-06 17:15:00|3.77|2.02|3.78|2.03|3.79|2.04|3.77|2.02|0
1725643200000|2024-09-06 17:20:00|3.79|2.04|3.75|2|3.79|2.04|3.75|2|0
1725643500000|2024-09-06 17:25:00|3.76|2.01|3.66|1.91|3.79|2.04|3.64|1.89|0
1725643800000|2024-09-06 17:30:00|3.67|1.92|3.66|1.91|3.67|1.92|3.65|1.9|0
1725644100000|2024-09-06 17:35:00|3.67|1.92|3.68|1.93|3.68|1.93|3.66|1.91|0
1725644400000|2024-09-06 17:40:00|3.67|1.92|3.7|1.95|3.71|1.96|3.67|1.92|0
1725644700000|2024-09-06 17:45:00|3.69|1.94|3.7|1.95|3.71|1.96|3.69|1.94|0
1725645000000|2024-09-06 17:50:00|3.71|1.96|3.68|1.93|3.71|1.96|3.68|1.93|0
1725645300000|2024-09-06 17:55:00|3.69|1.94|3.68|1.93|3.69|1.94|3.67|1.92|0
1725645600000|2024-09-06 18:00:00|3.67|1.92|3.71|1.96|3.71|1.96|3.67|1.92|0
1725645900000|2024-09-06 18:05:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1725646200000|2024-09-06 18:10:00|3.71|1.96|3.7|1.95|3.71|1.96|3.69|1.94|0
1725646500000|2024-09-06 18:15:00|3.71|1.96|3.71|1.96|3.71|1.96|3.69|1.94|0
1725646800000|2024-09-06 18:20:00|3.7|1.95|3.72|1.97|3.72|1.97|3.7|1.95|0
1725647100000|2024-09-06 18:25:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1725647400000|2024-09-06 18:30:00|3.71|1.96|3.71|1.96|3.72|1.97|3.69|1.94|0
1725647700000|2024-09-06 18:35:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1725648000000|2024-09-06 18:40:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1725648300000|2024-09-06 18:45:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1725648600000|2024-09-06 18:50:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1725648900000|2024-09-06 18:55:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1725649200000|2024-09-06 19:00:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1725649500000|2024-09-06 19:05:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1725649800000|2024-09-06 19:10:00|3.64|1.89|3.65|1.9|3.66|1.91|3.64|1.89|0
1725650100000|2024-09-06 19:15:00|3.64|1.89|3.66|1.91|3.66|1.91|3.64|1.89|0
1725650400000|2024-09-06 19:20:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1725650700000|2024-09-06 19:25:00|3.65|1.9|3.64|1.89|3.65|1.9|3.62|1.87|0
1725651000000|2024-09-06 19:30:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1725651300000|2024-09-06 19:35:00|3.67|1.92|3.7|1.95|3.7|1.95|3.66|1.91|0
1725651600000|2024-09-06 19:40:00|3.71|1.96|3.7|1.95|3.71|1.96|3.68|1.93|0
1725651900000|2024-09-06 19:45:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1725652200000|2024-09-06 19:50:00|3.65|1.9|3.7|1.95|3.72|1.97|3.65|1.9|0
1725652500000|2024-09-06 19:55:00|3.72|1.97|3.7|1.95|3.73|1.98|3.7|1.95|0
1725652800000|2024-09-06 20:00:00|3.69|1.94|3.71|1.96|3.72|1.97|3.69|1.94|0
1725653100000|2024-09-06 20:05:00|3.72|1.97|3.71|1.96|3.72|1.97|3.7|1.95|0
1725653400000|2024-09-06 20:10:00|3.72|1.97|3.71|1.96|3.73|1.98|3.71|1.96|0
1725841200000|2024-09-09 00:20:00|3.43|1.68|3.43|1.68|3.43|1.68|3.43|1.68|0
1725841500000|2024-09-09 00:25:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725841800000|2024-09-09 00:30:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725842100000|2024-09-09 00:35:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1725842400000|2024-09-09 00:40:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725842700000|2024-09-09 00:45:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725843000000|2024-09-09 00:50:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1725843300000|2024-09-09 00:55:00|3.43|1.68|3.43|1.68|3.43|1.68|3.42|1.67|0
1725843600000|2024-09-09 01:00:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1725843900000|2024-09-09 01:05:00|3.41|1.66|3.42|1.67|3.42|1.67|3.41|1.66|0
1725844200000|2024-09-09 01:10:00|3.41|1.66|3.41|1.66|3.41|1.66|3.41|1.66|0
1725844500000|2024-09-09 01:15:00|3.42|1.67|3.42|1.67|3.42|1.67|3.42|1.67|0
1725844800000|2024-09-09 01:20:00|3.41|1.66|3.42|1.67|3.42|1.67|3.41|1.66|0
1725845100000|2024-09-09 01:25:00|3.41|1.66|3.41|1.66|3.41|1.66|3.41|1.66|0
1725845400000|2024-09-09 01:30:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725846000000|2024-09-09 01:40:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1725846300000|2024-09-09 01:45:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1725846600000|2024-09-09 01:50:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1725846900000|2024-09-09 01:55:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1725847200000|2024-09-09 02:00:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725847500000|2024-09-09 02:05:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1725848100000|2024-09-09 02:15:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1725848400000|2024-09-09 02:20:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725848700000|2024-09-09 02:25:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725849000000|2024-09-09 02:30:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725849300000|2024-09-09 02:35:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1725850800000|2024-09-09 03:00:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1725851100000|2024-09-09 03:05:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725852000000|2024-09-09 03:20:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1725852600000|2024-09-09 03:30:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725852900000|2024-09-09 03:35:00|3.39|1.64|3.39|1.64|3.39|1.64|3.39|1.64|0
1725853200000|2024-09-09 03:40:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1725853800000|2024-09-09 03:50:00|3.39|1.64|3.38|1.63|3.39|1.64|3.38|1.63|0
1725854100000|2024-09-09 03:55:00|3.39|1.64|3.39|1.64|3.44|1.69|3.09|1.34|0
1725854700000|2024-09-09 04:05:00|3.38|1.63|3.38|1.63|3.38|1.63|3.38|1.63|0
1725855000000|2024-09-09 04:10:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725855300000|2024-09-09 04:15:00|3.37|1.62|3.37|1.62|3.37|1.62|3.37|1.62|0
1725855600000|2024-09-09 04:20:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1725855900000|2024-09-09 04:25:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1725856200000|2024-09-09 04:30:00|3.36|1.61|3.36|1.61|3.36|1.61|3.36|1.61|0
1725856500000|2024-09-09 04:35:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725856800000|2024-09-09 04:40:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725857100000|2024-09-09 04:45:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725857400000|2024-09-09 04:50:00|3.35|1.6|3.36|1.61|3.36|1.61|3.35|1.6|0
1725857700000|2024-09-09 04:55:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1725858000000|2024-09-09 05:00:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1725858600000|2024-09-09 05:10:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725859500000|2024-09-09 05:25:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725859800000|2024-09-09 05:30:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725860100000|2024-09-09 05:35:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1725860400000|2024-09-09 05:40:00|6.31|4.56|3.43|1.68|6.31|4.56|3.41|1.66|0
1725860700000|2024-09-09 05:45:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1725861000000|2024-09-09 05:50:00|3.43|1.68|3.43|1.68|3.43|1.68|3.42|1.67|0
1725861300000|2024-09-09 05:55:00|3.42|1.67|3.42|1.67|3.42|1.67|3.42|1.67|0
1725861600000|2024-09-09 06:00:00|3.41|1.66|3.41|1.66|3.41|1.66|3.41|1.66|0
1725861900000|2024-09-09 06:05:00|3.42|1.67|3.41|1.66|3.42|1.67|3.4|1.65|0
1725862200000|2024-09-09 06:10:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1725862500000|2024-09-09 06:15:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1725862800000|2024-09-09 06:20:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1725863100000|2024-09-09 06:25:00|3.4|1.65|3.16|1.41|3.41|1.66|3.16|1.41|0
1725863400000|2024-09-09 06:30:00|3.17|1.42|3.17|1.42|3.17|1.42|3.16|1.41|0
1725863700000|2024-09-09 06:35:00|3.16|1.41|3.17|1.42|3.17|1.42|3.16|1.41|0
1725864600000|2024-09-09 06:50:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1725864900000|2024-09-09 06:55:00|3.17|1.42|3.16|1.41|3.17|1.42|3.16|1.41|0
1725865200000|2024-09-09 07:00:00|3.15|1.4|3.16|1.41|3.16|1.41|3.15|1.4|0
1725865500000|2024-09-09 07:05:00|3.15|1.4|3.15|1.4|3.16|1.41|3.15|1.4|0
1725865800000|2024-09-09 07:10:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1725866100000|2024-09-09 07:15:00|3.15|1.4|3.15|1.4|3.15|1.4|3.15|1.4|0
1725866400000|2024-09-09 07:20:00|3.14|1.39|3.15|1.4|3.15|1.4|3.14|1.39|0
1725866700000|2024-09-09 07:25:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1725867300000|2024-09-09 07:35:00|3.13|1.38|3.13|1.38|3.14|1.39|3.13|1.38|0
1725867600000|2024-09-09 07:40:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725867900000|2024-09-09 07:45:00|3.14|1.39|3.13|1.38|3.14|1.39|3.12|1.37|0
1725868200000|2024-09-09 07:50:00|3.12|1.37|3.12|1.37|3.13|1.38|3.12|1.37|0
1725868500000|2024-09-09 07:55:00|3.13|1.38|3.12|1.37|3.13|1.38|3.12|1.37|0
1725869100000|2024-09-09 08:05:00|3.13|1.38|3.13|1.38|3.13|1.38|3.12|1.37|0
1725869400000|2024-09-09 08:10:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725870000000|2024-09-09 08:20:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725870300000|2024-09-09 08:25:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1725870900000|2024-09-09 08:35:00|3.14|1.39|3.14|1.39|3.14|1.39|3.14|1.39|0
1725871200000|2024-09-09 08:40:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1725871500000|2024-09-09 08:45:00|3.13|1.38|3.12|1.37|3.14|1.39|3.12|1.37|0
1725872700000|2024-09-09 09:05:00|3.11|1.36|3.11|1.36|3.11|1.36|3.11|1.36|0
1725873300000|2024-09-09 09:15:00|3.1|1.35|3.11|1.36|3.11|1.36|3.1|1.35|0
1725873600000|2024-09-09 09:20:00|3.1|1.35|3.1|1.35|3.1|1.35|3.1|1.35|0
1725874200000|2024-09-09 09:30:00|3.19|1.44|3.09|1.34|3.19|1.44|3.09|1.34|0
1725874500000|2024-09-09 09:35:00|3.1|1.35|3.1|1.35|3.1|1.35|3.1|1.35|0
1725874800000|2024-09-09 09:40:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1725875100000|2024-09-09 09:45:00|3.09|1.34|3.09|1.34|3.1|1.35|3.09|1.34|0
1725875400000|2024-09-09 09:50:00|3.1|1.35|3.1|1.35|3.1|1.35|3.1|1.35|0
1725875700000|2024-09-09 09:55:00|3.09|1.34|3.09|1.34|3.09|1.34|3.09|1.34|0
1725876000000|2024-09-09 10:00:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1725876300000|2024-09-09 10:05:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1725876600000|2024-09-09 10:10:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1725876900000|2024-09-09 10:15:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1725878100000|2024-09-09 10:35:00|3.09|1.34|3.09|1.34|3.09|1.34|3.09|1.34|0
1725878700000|2024-09-09 10:45:00|3.08|1.33|3.09|1.34|3.09|1.34|3.08|1.33|0
1725879000000|2024-09-09 10:50:00|3.1|1.35|3.09|1.34|3.1|1.35|3.09|1.34|0
1725879600000|2024-09-09 11:00:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1725879900000|2024-09-09 11:05:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1725880200000|2024-09-09 11:10:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1725880500000|2024-09-09 11:15:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1725880800000|2024-09-09 11:20:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1725881100000|2024-09-09 11:25:00|3.08|1.33|3.07|1.32|3.08|1.33|3.06|1.31|0
1725881400000|2024-09-09 11:30:00|3.08|1.33|3.09|1.34|3.09|1.34|3.07|1.32|0
1725881700000|2024-09-09 11:35:00|3.08|1.33|3.09|1.34|3.09|1.34|3.08|1.33|0
1725882000000|2024-09-09 11:40:00|3.08|1.33|3.09|1.34|3.09|1.34|3.08|1.33|0
1725883200000|2024-09-09 12:00:00|3.1|1.35|3.1|1.35|3.1|1.35|3.09|1.34|0
1725883500000|2024-09-09 12:05:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1725883800000|2024-09-09 12:10:00|3.11|1.36|3.11|1.36|3.11|1.36|3.11|1.36|0
1725884100000|2024-09-09 12:15:00|3.1|1.35|3.1|1.35|3.1|1.35|3.1|1.35|0
1725884400000|2024-09-09 12:20:00|3.11|1.36|3.11|1.36|3.11|1.36|3.11|1.36|0
1725885000000|2024-09-09 12:30:00|3.1|1.35|3.1|1.35|3.1|1.35|3.09|1.34|0
1725885300000|2024-09-09 12:35:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1725885600000|2024-09-09 12:40:00|3.09|1.34|3.09|1.34|3.1|1.35|3.09|1.34|0
1725885900000|2024-09-09 12:45:00|3.1|1.35|3.1|1.35|3.1|1.35|3.09|1.34|0
1725886200000|2024-09-09 12:50:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1725886500000|2024-09-09 12:55:00|3.13|1.38|3.13|1.38|3.13|1.38|3.12|1.37|0
1725886800000|2024-09-09 13:00:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725887100000|2024-09-09 13:05:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725887400000|2024-09-09 13:10:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1725887700000|2024-09-09 13:15:00|3.12|1.37|3.12|1.37|3.13|1.38|3.12|1.37|0
1725888000000|2024-09-09 13:20:00|3.13|1.38|3.13|1.38|3.13|1.38|3.12|1.37|0
1725888300000|2024-09-09 13:25:00|3.12|1.37|3.1|1.35|3.12|1.37|3.1|1.35|0
1725888600000|2024-09-09 13:30:00|3.11|1.36|3.09|1.34|3.12|1.37|3.09|1.34|0
1725888900000|2024-09-09 13:35:00|3.08|1.33|3.09|1.34|3.1|1.35|3.08|1.33|0
1725889200000|2024-09-09 13:40:00|3.1|1.35|3.11|1.36|3.14|1.39|3.1|1.35|0
1725889500000|2024-09-09 13:45:00|3.12|1.37|3.1|1.35|3.12|1.37|3.09|1.34|0
1725889800000|2024-09-09 13:50:00|3.09|1.34|3.09|1.34|3.09|1.34|3.08|1.33|0
1725890100000|2024-09-09 13:55:00|3.08|1.33|3.06|1.31|3.11|1.36|3.06|1.31|0
1725890400000|2024-09-09 14:00:00|3.07|1.32|3.04|1.29|3.09|1.34|3.04|1.29|0
1725890700000|2024-09-09 14:05:00|3.05|1.3|3.04|1.29|3.05|1.3|3.03|1.28|0
1725891000000|2024-09-09 14:10:00|3.03|1.28|2.99|1.24|3.05|1.3|2.99|1.24|0
1725891300000|2024-09-09 14:15:00|2.98|1.23|3.01|1.26|3.01|1.26|2.98|1.23|0
1725891600000|2024-09-09 14:20:00|3|1.25|3.02|1.27|3.03|1.28|3|1.25|0
1725891900000|2024-09-09 14:25:00|3.05|1.3|3.02|1.27|3.06|1.31|2.97|1.22|0
1725892200000|2024-09-09 14:30:00|3.03|1.28|3.04|1.29|3.05|1.3|3.03|1.28|0
1725892500000|2024-09-09 14:35:00|3.03|1.28|3.06|1.31|3.07|1.32|3.01|1.26|0
1725892800000|2024-09-09 14:40:00|3.05|1.3|3.07|1.32|3.07|1.32|3.05|1.3|0
1725893100000|2024-09-09 14:45:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1725893400000|2024-09-09 14:50:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1725893700000|2024-09-09 14:55:00|3.06|1.31|3.08|1.33|3.08|1.33|3.05|1.3|0
1725894000000|2024-09-09 15:00:00|3.09|1.34|3.1|1.35|3.11|1.36|3.06|1.31|0
1725894300000|2024-09-09 15:05:00|3.11|1.36|3.1|1.35|3.11|1.36|3.09|1.34|0
1725894600000|2024-09-09 15:10:00|3.11|1.36|3.11|1.36|3.13|1.38|3.06|1.31|0
1725894900000|2024-09-09 15:15:00|3.12|1.37|3.11|1.36|3.12|1.37|3.11|1.36|0
1725895200000|2024-09-09 15:20:00|3.1|1.35|3.09|1.34|3.11|1.36|3.09|1.34|0
1725895500000|2024-09-09 15:25:00|3.1|1.35|3.07|1.32|3.1|1.35|3.07|1.32|0
1725895800000|2024-09-09 15:30:00|3.12|1.37|3.07|1.32|3.12|1.37|3.07|1.32|0
1725896100000|2024-09-09 15:35:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1725896400000|2024-09-09 15:40:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1725896700000|2024-09-09 15:45:00|3.11|1.36|3.02|1.27|3.11|1.36|3.02|1.27|0
1725897000000|2024-09-09 15:50:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1725897600000|2024-09-09 16:00:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1725897900000|2024-09-09 16:05:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1725898200000|2024-09-09 16:10:00|3|1.25|3.02|1.27|3.09|1.34|3|1.25|0
1725898500000|2024-09-09 16:15:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1725898800000|2024-09-09 16:20:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1725899100000|2024-09-09 16:25:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1725899400000|2024-09-09 16:30:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1725899700000|2024-09-09 16:35:00|2.98|1.23|2.97|1.22|3.01|1.26|2.97|1.22|0
1725900000000|2024-09-09 16:40:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1725900600000|2024-09-09 16:50:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1725900900000|2024-09-09 16:55:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1725901200000|2024-09-09 17:00:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1725901500000|2024-09-09 17:05:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1725901800000|2024-09-09 17:10:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1725902100000|2024-09-09 17:15:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1725902400000|2024-09-09 17:20:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1725903000000|2024-09-09 17:30:00|2.96|1.21|2.97|1.22|2.97|1.22|2.94|1.19|0
1725903300000|2024-09-09 17:35:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1725903600000|2024-09-09 17:40:00|2.96|1.21|2.99|1.24|2.99|1.24|2.96|1.21|0
1725903900000|2024-09-09 17:45:00|2.98|1.23|2.97|1.22|2.99|1.24|2.97|1.22|0
1725904200000|2024-09-09 17:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1725904500000|2024-09-09 17:55:00|2.99|1.24|3|1.25|3|1.25|2.98|1.23|0
1725904800000|2024-09-09 18:00:00|3.01|1.26|3|1.25|3.01|1.26|2.93|1.18|0
1725905100000|2024-09-09 18:05:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1725905400000|2024-09-09 18:10:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1725905700000|2024-09-09 18:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1725906000000|2024-09-09 18:20:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1725906300000|2024-09-09 18:25:00|2.99|1.24|3.01|1.26|3.01|1.26|2.99|1.24|0
1725906600000|2024-09-09 18:30:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1725906900000|2024-09-09 18:35:00|3|1.25|3.03|1.28|3.03|1.28|3|1.25|0
1725907200000|2024-09-09 18:40:00|3.02|1.27|3|1.25|3.03|1.28|3|1.25|0
1725907800000|2024-09-09 18:50:00|2.99|1.24|3|1.25|3.01|1.26|2.99|1.24|0
1725908100000|2024-09-09 18:55:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1725908400000|2024-09-09 19:00:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1725908700000|2024-09-09 19:05:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1725909000000|2024-09-09 19:10:00|3.01|1.26|3.01|1.26|3.02|1.27|3|1.25|0
1725909300000|2024-09-09 19:15:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1725909600000|2024-09-09 19:20:00|3.02|1.27|3.01|1.26|3.02|1.27|2.99|1.24|0
1725909900000|2024-09-09 19:25:00|3.02|1.27|2.99|1.24|3.02|1.27|2.99|1.24|0
1725910200000|2024-09-09 19:30:00|2.98|1.23|3.04|1.29|3.04|1.29|2.98|1.23|0
1725910500000|2024-09-09 19:35:00|3.02|1.27|3.01|1.26|3.02|1.27|3|1.25|0
1725910800000|2024-09-09 19:40:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1725911100000|2024-09-09 19:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3|1.25|0
1725911400000|2024-09-09 19:50:00|3|1.25|3|1.25|3.03|1.28|3|1.25|0
1725911700000|2024-09-09 19:55:00|2.99|1.24|2.96|1.21|3.04|1.29|2.96|1.21|0
1725912000000|2024-09-09 20:00:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1725912300000|2024-09-09 20:05:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1725912900000|2024-09-09 20:15:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1725913200000|2024-09-09 20:20:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1725914700000|2024-09-09 20:45:00|3.06|1.06|3.06|1.06|3.06|1.06|3.05|1.05|0
1725915000000|2024-09-09 20:50:00|3.11|1.11|3.07|1.07|3.11|1.11|3.07|1.07|0
1725916200000|2024-09-09 21:10:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1725916800000|2024-09-09 21:20:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1725919200000|2024-09-09 22:00:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1725919500000|2024-09-09 22:05:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1725919800000|2024-09-09 22:10:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1725920100000|2024-09-09 22:15:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1725920400000|2024-09-09 22:20:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1725921000000|2024-09-09 22:30:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1725921600000|2024-09-09 22:40:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1725922800000|2024-09-09 23:00:00|3.06|1.06|3.07|1.07|3.07|1.07|3.06|1.06|0
1725923400000|2024-09-09 23:10:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1725924000000|2024-09-09 23:20:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1725924300000|2024-09-09 23:25:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1725924600000|2024-09-09 23:30:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1725924900000|2024-09-09 23:35:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1725925200000|2024-09-09 23:40:00|3.05|1.05|3.05|1.05|3.05|1.05|3.05|1.05|0
1725925800000|2024-09-09 23:50:00|3.06|1.06|3.06|1.06|3.06|1.06|3.05|1.05|0
1725926100000|2024-09-09 23:55:00|3.05|1.05|3.06|1.06|3.06|1.06|3.05|1.05|0
1725926400000|2024-09-10 00:00:00|3.05|1.05|3.06|1.06|3.07|1.07|3.05|1.05|0
1725926700000|2024-09-10 00:05:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1725927000000|2024-09-10 00:10:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1725927300000|2024-09-10 00:15:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1725927600000|2024-09-10 00:20:00|2.96|1.21|2.81|1.06|2.97|1.22|2.81|1.06|0
1725927900000|2024-09-10 00:25:00|2.74|0.99|2.78|1.03|2.78|1.03|2.74|0.99|0
1725928200000|2024-09-10 00:30:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1725928500000|2024-09-10 00:35:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1725928800000|2024-09-10 00:40:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1725929100000|2024-09-10 00:45:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725929700000|2024-09-10 00:55:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725930000000|2024-09-10 01:00:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725930300000|2024-09-10 01:05:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725930900000|2024-09-10 01:15:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725931200000|2024-09-10 01:20:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725931500000|2024-09-10 01:25:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725931800000|2024-09-10 01:30:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1725932100000|2024-09-10 01:35:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725932400000|2024-09-10 01:40:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1725932700000|2024-09-10 01:45:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725933000000|2024-09-10 01:50:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725933300000|2024-09-10 01:55:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1725933600000|2024-09-10 02:00:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725933900000|2024-09-10 02:05:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725934200000|2024-09-10 02:10:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725934500000|2024-09-10 02:15:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725934800000|2024-09-10 02:20:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725935100000|2024-09-10 02:25:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1725936000000|2024-09-10 02:40:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725936300000|2024-09-10 02:45:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725936600000|2024-09-10 02:50:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725936900000|2024-09-10 02:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725937200000|2024-09-10 03:00:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725939300000|2024-09-10 03:35:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1725939600000|2024-09-10 03:40:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725939900000|2024-09-10 03:45:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725940800000|2024-09-10 04:00:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725941100000|2024-09-10 04:05:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1725941400000|2024-09-10 04:10:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1725942600000|2024-09-10 04:30:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1725942900000|2024-09-10 04:35:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1725943200000|2024-09-10 04:40:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1725944100000|2024-09-10 04:55:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1725944700000|2024-09-10 05:05:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725945000000|2024-09-10 05:10:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725945300000|2024-09-10 05:15:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725945600000|2024-09-10 05:20:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725945900000|2024-09-10 05:25:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725946200000|2024-09-10 05:30:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725946500000|2024-09-10 05:35:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1725946800000|2024-09-10 05:40:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725947100000|2024-09-10 05:45:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1725947400000|2024-09-10 05:50:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725947700000|2024-09-10 05:55:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725948300000|2024-09-10 06:05:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1725948600000|2024-09-10 06:10:00|2.77|1.02|2.77|1.02|2.77|1.02|2.77|1.02|0
1725948900000|2024-09-10 06:15:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725949500000|2024-09-10 06:25:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725951600000|2024-09-10 07:00:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725951900000|2024-09-10 07:05:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1725952200000|2024-09-10 07:10:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725952500000|2024-09-10 07:15:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1725952800000|2024-09-10 07:20:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1725953400000|2024-09-10 07:30:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1725953700000|2024-09-10 07:35:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1725954000000|2024-09-10 07:40:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1725954300000|2024-09-10 07:45:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1725954600000|2024-09-10 07:50:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1725954900000|2024-09-10 07:55:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1725955200000|2024-09-10 08:00:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1725955500000|2024-09-10 08:05:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1725955800000|2024-09-10 08:10:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1725956100000|2024-09-10 08:15:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1725956400000|2024-09-10 08:20:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1725956700000|2024-09-10 08:25:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1725957000000|2024-09-10 08:30:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1725957300000|2024-09-10 08:35:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1725958200000|2024-09-10 08:50:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1725958500000|2024-09-10 08:55:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1725958800000|2024-09-10 09:00:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725959100000|2024-09-10 09:05:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1725959400000|2024-09-10 09:10:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1725959700000|2024-09-10 09:15:00|2.73|0.98|2.77|1.02|2.78|1.03|2.73|0.98|0
1725960000000|2024-09-10 09:20:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1725960300000|2024-09-10 09:25:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725960600000|2024-09-10 09:30:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1725960900000|2024-09-10 09:35:00|2.76|1.01|2.75|1|2.77|1.02|2.75|1|0
1725961200000|2024-09-10 09:40:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1725961500000|2024-09-10 09:45:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1725962100000|2024-09-10 09:55:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1725962400000|2024-09-10 10:00:00|2.74|0.99|2.74|0.99|2.75|1|2.73|0.98|0
1725963000000|2024-09-10 10:10:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1725963300000|2024-09-10 10:15:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1725963600000|2024-09-10 10:20:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725963900000|2024-09-10 10:25:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1725964200000|2024-09-10 10:30:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1725964500000|2024-09-10 10:35:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1725965100000|2024-09-10 10:45:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1725965400000|2024-09-10 10:50:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1725965700000|2024-09-10 10:55:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1725966000000|2024-09-10 11:00:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1725966300000|2024-09-10 11:05:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1725966600000|2024-09-10 11:10:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1725966900000|2024-09-10 11:15:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1725967200000|2024-09-10 11:20:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1725967500000|2024-09-10 11:25:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1725967800000|2024-09-10 11:30:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1725968100000|2024-09-10 11:35:00|2.72|0.97|2.74|0.99|2.74|0.99|2.72|0.97|0
1725968400000|2024-09-10 11:40:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1725968700000|2024-09-10 11:45:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725969000000|2024-09-10 11:50:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725969300000|2024-09-10 11:55:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1725969600000|2024-09-10 12:00:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1725969900000|2024-09-10 12:05:00|2.72|0.97|2.7|0.95|2.72|0.97|2.7|0.95|0
1725970200000|2024-09-10 12:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1725970800000|2024-09-10 12:20:00|2.83|1.08|2.74|0.99|2.83|1.08|2.74|0.99|0
1725971700000|2024-09-10 12:35:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1725972000000|2024-09-10 12:40:00|2.72|0.97|2.72|0.97|2.72|0.97|2.71|0.96|0
1725972300000|2024-09-10 12:45:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1725972900000|2024-09-10 12:55:00|2.74|0.99|2.71|0.96|2.74|0.99|2.71|0.96|0
1725973200000|2024-09-10 13:00:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725973500000|2024-09-10 13:05:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725973800000|2024-09-10 13:10:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725974100000|2024-09-10 13:15:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1725974400000|2024-09-10 13:20:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1725974700000|2024-09-10 13:25:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1725975000000|2024-09-10 13:30:00|2.7|0.95|2.71|0.96|2.72|0.97|2.7|0.95|0
1725975300000|2024-09-10 13:35:00|2.72|0.97|2.72|0.97|2.72|0.97|2.71|0.96|0
1725975600000|2024-09-10 13:40:00|2.71|0.96|2.7|0.95|2.72|0.97|2.7|0.95|0
1725975900000|2024-09-10 13:45:00|2.71|0.96|2.72|0.97|2.72|0.97|2.7|0.95|0
1725976200000|2024-09-10 13:50:00|2.73|0.98|2.71|0.96|2.73|0.98|2.71|0.96|0
1725976500000|2024-09-10 13:55:00|2.7|0.95|2.72|0.97|2.72|0.97|2.7|0.95|0
1725976800000|2024-09-10 14:00:00|2.71|0.96|2.72|0.97|2.73|0.98|2.71|0.96|0
1725977100000|2024-09-10 14:05:00|2.73|0.98|2.72|0.97|2.75|1|2.71|0.96|0
1725977400000|2024-09-10 14:10:00|2.73|0.98|2.77|1.02|2.78|1.03|2.68|0.93|0
1725977700000|2024-09-10 14:15:00|2.78|1.03|2.76|1.01|2.78|1.03|2.75|1|0
1725978000000|2024-09-10 14:20:00|2.75|1|2.77|1.02|2.77|1.02|2.75|1|0
1725978300000|2024-09-10 14:25:00|2.76|1.01|2.73|0.98|2.76|1.01|2.73|0.98|0
1725978600000|2024-09-10 14:30:00|2.81|1.06|2.78|1.03|2.81|1.06|2.75|1|0
1725978900000|2024-09-10 14:35:00|2.77|1.02|2.76|1.01|2.78|1.03|2.76|1.01|0
1725979200000|2024-09-10 14:40:00|2.75|1|2.78|1.03|2.78|1.03|2.75|1|0
1725979500000|2024-09-10 14:45:00|2.77|1.02|2.74|0.99|2.78|1.03|2.72|0.97|0
1725979800000|2024-09-10 14:50:00|2.75|1|2.76|1.01|2.77|1.02|2.75|1|0
1725980100000|2024-09-10 14:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1725980400000|2024-09-10 15:00:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1725980700000|2024-09-10 15:05:00|2.76|1.01|2.74|0.99|2.76|1.01|2.74|0.99|0
1725981000000|2024-09-10 15:10:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1725981300000|2024-09-10 15:15:00|2.78|1.03|2.75|1|2.78|1.03|2.74|0.99|0
1725981600000|2024-09-10 15:20:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1725981900000|2024-09-10 15:25:00|2.74|0.99|2.75|1|2.77|1.02|2.74|0.99|0
1725982200000|2024-09-10 15:30:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1725982500000|2024-09-10 15:35:00|2.77|1.02|2.78|1.03|2.78|1.03|2.76|1.01|0
1725982800000|2024-09-10 15:40:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1725983100000|2024-09-10 15:45:00|2.79|1.04|2.76|1.01|2.79|1.04|2.71|0.96|0
1725983400000|2024-09-10 15:50:00|2.77|1.02|2.79|1.04|2.79|1.04|2.74|0.99|0
1725983700000|2024-09-10 15:55:00|2.8|1.05|2.82|1.07|2.82|1.07|2.79|1.04|0
1725984000000|2024-09-10 16:00:00|2.81|1.06|2.85|1.1|2.86|1.11|2.77|1.02|0
1725984300000|2024-09-10 16:05:00|2.84|1.09|2.87|1.12|2.87|1.12|2.84|1.09|0
1725984600000|2024-09-10 16:10:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1725984900000|2024-09-10 16:15:00|2.87|1.12|2.84|1.09|2.87|1.12|2.84|1.09|0
1725985200000|2024-09-10 16:20:00|2.85|1.1|2.82|1.07|2.85|1.1|2.82|1.07|0
1725985500000|2024-09-10 16:25:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1725985800000|2024-09-10 16:30:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1725986100000|2024-09-10 16:35:00|2.85|1.1|2.81|1.06|2.85|1.1|2.81|1.06|0
1725986400000|2024-09-10 16:40:00|2.82|1.07|2.78|1.03|2.82|1.07|2.78|1.03|0
1725986700000|2024-09-10 16:45:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1725987000000|2024-09-10 16:50:00|2.77|1.02|2.76|1.01|2.78|1.03|2.75|1|0
1725987300000|2024-09-10 16:55:00|2.75|1|2.77|1.02|2.77|1.02|2.75|1|0
1725987600000|2024-09-10 17:00:00|2.78|1.03|2.79|1.04|2.8|1.05|2.77|1.02|0
1725987900000|2024-09-10 17:05:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1725988200000|2024-09-10 17:10:00|2.77|1.02|2.76|1.01|2.81|1.06|2.76|1.01|0
1725988500000|2024-09-10 17:15:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1725988800000|2024-09-10 17:20:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1725989100000|2024-09-10 17:25:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725989400000|2024-09-10 17:30:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725989700000|2024-09-10 17:35:00|2.75|1|2.77|1.02|2.77|1.02|2.75|1|0
1725990000000|2024-09-10 17:40:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725990300000|2024-09-10 17:45:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725990600000|2024-09-10 17:50:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725990900000|2024-09-10 17:55:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1725991200000|2024-09-10 18:00:00|2.75|1|2.77|1.02|2.82|1.07|2.75|1|0
1725991500000|2024-09-10 18:05:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725991800000|2024-09-10 18:10:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1725992100000|2024-09-10 18:15:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1725992400000|2024-09-10 18:20:00|2.77|1.02|2.76|1.01|2.78|1.03|2.76|1.01|0
1725992700000|2024-09-10 18:25:00|2.77|1.02|2.74|0.99|2.77|1.02|2.74|0.99|0
1725993000000|2024-09-10 18:30:00|2.73|0.98|2.72|0.97|2.76|1.01|2.72|0.97|0
1725993300000|2024-09-10 18:35:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1725994200000|2024-09-10 18:50:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1725995100000|2024-09-10 19:05:00|2.71|0.96|2.68|0.93|2.72|0.97|2.68|0.93|0
1725995400000|2024-09-10 19:10:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1725995700000|2024-09-10 19:15:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1725996000000|2024-09-10 19:20:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1725996300000|2024-09-10 19:25:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1725996600000|2024-09-10 19:30:00|2.67|0.92|2.66|0.91|2.69|0.94|2.66|0.91|0
1725996900000|2024-09-10 19:35:00|2.67|0.92|2.68|0.93|2.68|0.93|2.66|0.91|0
1725997200000|2024-09-10 19:40:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1725997500000|2024-09-10 19:45:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1725997800000|2024-09-10 19:50:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1725998100000|2024-09-10 19:55:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1725998400000|2024-09-10 20:00:00|2.65|0.9|2.66|0.91|2.67|0.92|2.65|0.9|0
1725999300000|2024-09-10 20:15:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1725999600000|2024-09-10 20:20:00|2.8|0.8|2.8|0.8|2.8|0.8|2.79|0.79|0
1726001700000|2024-09-10 20:55:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1726002900000|2024-09-10 21:15:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1726003200000|2024-09-10 21:20:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1726003500000|2024-09-10 21:25:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1726003800000|2024-09-10 21:30:00|2.78|0.78|2.78|0.78|2.78|0.78|2.78|0.78|0
1726005600000|2024-09-10 22:00:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1726008000000|2024-09-10 22:40:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1726008300000|2024-09-10 22:45:00|2.78|0.78|2.78|0.78|2.79|0.79|2.78|0.78|0
1726010400000|2024-09-10 23:20:00|2.77|0.77|2.77|0.77|2.77|0.77|2.77|0.77|0
1726010700000|2024-09-10 23:25:00|2.78|0.78|2.78|0.78|2.78|0.78|2.77|0.77|0
1726011300000|2024-09-10 23:35:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1726011600000|2024-09-10 23:40:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1726012200000|2024-09-10 23:50:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1726012500000|2024-09-10 23:55:00|2.78|0.78|2.78|0.78|2.78|0.78|2.78|0.78|0
1726012800000|2024-09-11 00:00:00|2.79|0.79|2.79|0.79|2.79|0.79|2.78|0.78|0
1726013100000|2024-09-11 00:05:00|2.8|0.8|2.79|0.79|2.8|0.8|2.79|0.79|0
1726013700000|2024-09-11 00:15:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1726014300000|2024-09-11 00:25:00|2.68|0.93|2.63|0.88|2.68|0.93|2.63|0.88|0
1726014600000|2024-09-11 00:30:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1726014900000|2024-09-11 00:35:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1726015200000|2024-09-11 00:40:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1726015500000|2024-09-11 00:45:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1726015800000|2024-09-11 00:50:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1726017600000|2024-09-11 01:20:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1726017900000|2024-09-11 01:25:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1726018200000|2024-09-11 01:30:00|2.65|0.9|2.67|0.92|2.68|0.93|2.65|0.9|0
1726018500000|2024-09-11 01:35:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1726018800000|2024-09-11 01:40:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1726019100000|2024-09-11 01:45:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1726019400000|2024-09-11 01:50:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1726019700000|2024-09-11 01:55:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1726021200000|2024-09-11 02:20:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1726021500000|2024-09-11 02:25:00|2.67|0.92|2.68|0.93|2.68|0.93|2.66|0.91|0
1726021800000|2024-09-11 02:30:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1726022100000|2024-09-11 02:35:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1726022400000|2024-09-11 02:40:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1726023000000|2024-09-11 02:50:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1726023300000|2024-09-11 02:55:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1726023600000|2024-09-11 03:00:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1726024200000|2024-09-11 03:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1726024500000|2024-09-11 03:15:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1726024800000|2024-09-11 03:20:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1726025100000|2024-09-11 03:25:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1726025400000|2024-09-11 03:30:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1726025700000|2024-09-11 03:35:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1726026000000|2024-09-11 03:40:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1726026300000|2024-09-11 03:45:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1726027500000|2024-09-11 04:05:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1726027800000|2024-09-11 04:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1726028100000|2024-09-11 04:15:00|2.7|0.95|2.72|0.97|2.72|0.97|2.69|0.94|0
1726028400000|2024-09-11 04:20:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1726028700000|2024-09-11 04:25:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1726029000000|2024-09-11 04:30:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1726030500000|2024-09-11 04:55:00|2.63|0.88|2.76|1.01|2.85|1.1|2.63|0.88|0
1726032000000|2024-09-11 05:20:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1726032300000|2024-09-11 05:25:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1726032600000|2024-09-11 05:30:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1726032900000|2024-09-11 05:35:00|2.75|1|2.77|1.02|2.77|1.02|2.75|1|0
1726033200000|2024-09-11 05:40:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1726033500000|2024-09-11 05:45:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1726034400000|2024-09-11 06:00:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1726034700000|2024-09-11 06:05:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1726035300000|2024-09-11 06:15:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1726035900000|2024-09-11 06:25:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1726036200000|2024-09-11 06:30:00|2.73|0.98|2.71|0.96|2.73|0.98|2.71|0.96|0
1726036500000|2024-09-11 06:35:00|2.72|0.97|2.57|0.82|2.72|0.97|2.56|0.81|0
1726036800000|2024-09-11 06:40:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726037100000|2024-09-11 06:45:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1726038000000|2024-09-11 07:00:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1726038300000|2024-09-11 07:05:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1726038600000|2024-09-11 07:10:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1726038900000|2024-09-11 07:15:00|2.55|0.8|2.55|0.8|2.56|0.81|2.54|0.79|0
1726039200000|2024-09-11 07:20:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1726039500000|2024-09-11 07:25:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1726039800000|2024-09-11 07:30:00|2.54|0.79|2.55|0.8|2.55|0.8|2.54|0.79|0
1726040700000|2024-09-11 07:45:00|2.56|0.81|2.57|0.82|2.62|0.87|2.52|0.77|0
1726041000000|2024-09-11 07:50:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726041300000|2024-09-11 07:55:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1726041600000|2024-09-11 08:00:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1726041900000|2024-09-11 08:05:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726042200000|2024-09-11 08:10:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1726042500000|2024-09-11 08:15:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1726042800000|2024-09-11 08:20:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1726043100000|2024-09-11 08:25:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1726043400000|2024-09-11 08:30:00|2.57|0.82|2.58|0.83|2.58|0.83|2.56|0.81|0
1726043700000|2024-09-11 08:35:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1726044000000|2024-09-11 08:40:00|2.59|0.84|2.57|0.82|2.59|0.84|2.56|0.81|0
1726044300000|2024-09-11 08:45:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1726044600000|2024-09-11 08:50:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1726044900000|2024-09-11 08:55:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1726045200000|2024-09-11 09:00:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1726045800000|2024-09-11 09:10:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726046100000|2024-09-11 09:15:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1726046400000|2024-09-11 09:20:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1726046700000|2024-09-11 09:25:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1726047000000|2024-09-11 09:30:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726047600000|2024-09-11 09:40:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1726047900000|2024-09-11 09:45:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1726048500000|2024-09-11 09:55:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1726049100000|2024-09-11 10:05:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1726049400000|2024-09-11 10:10:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1726050300000|2024-09-11 10:25:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1726050600000|2024-09-11 10:30:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1726050900000|2024-09-11 10:35:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1726051800000|2024-09-11 10:50:00|2.59|0.84|2.56|0.81|2.59|0.84|2.55|0.8|0
1726052100000|2024-09-11 10:55:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1726052400000|2024-09-11 11:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1726053000000|2024-09-11 11:10:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1726053900000|2024-09-11 11:25:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1726054500000|2024-09-11 11:35:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1726055400000|2024-09-11 11:50:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1726056600000|2024-09-11 12:10:00|2.53|0.78|2.53|0.78|2.56|0.81|2.53|0.78|0
1726056900000|2024-09-11 12:15:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1726057200000|2024-09-11 12:20:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1726057800000|2024-09-11 12:30:00|2.59|0.84|2.51|0.76|2.61|0.86|2.48|0.73|0
1726058100000|2024-09-11 12:35:00|2.52|0.77|2.5|0.75|2.52|0.77|2.49|0.74|0
1726058400000|2024-09-11 12:40:00|2.51|0.76|2.51|0.76|2.53|0.78|2.51|0.76|0
1726058700000|2024-09-11 12:45:00|2.5|0.75|2.49|0.74|2.5|0.75|2.49|0.74|0
1726059000000|2024-09-11 12:50:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1726059300000|2024-09-11 12:55:00|2.49|0.74|2.47|0.72|2.49|0.74|2.46|0.71|0
1726059600000|2024-09-11 13:00:00|2.46|0.71|2.45|0.7|2.47|0.72|2.45|0.7|0
1726059900000|2024-09-11 13:05:00|2.46|0.71|2.47|0.72|2.54|0.79|2.45|0.7|0
1726060200000|2024-09-11 13:10:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1726060500000|2024-09-11 13:15:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1726060800000|2024-09-11 13:20:00|2.45|0.7|2.43|0.68|2.48|0.73|2.43|0.68|0
1726061100000|2024-09-11 13:25:00|2.44|0.69|2.44|0.69|2.45|0.7|2.43|0.68|0
1726061400000|2024-09-11 13:30:00|2.45|0.7|2.49|0.74|2.49|0.74|2.45|0.7|0
1726061700000|2024-09-11 13:35:00|2.5|0.75|2.49|0.74|2.5|0.75|2.38|0.63|0
1726062000000|2024-09-11 13:40:00|2.5|0.75|2.49|0.74|2.5|0.75|2.48|0.73|0
1726062300000|2024-09-11 13:45:00|2.5|0.75|2.5|0.75|2.51|0.76|2.47|0.72|0
1726062600000|2024-09-11 13:50:00|2.51|0.76|2.51|0.76|2.52|0.77|2.5|0.75|0
1726062900000|2024-09-11 13:55:00|2.5|0.75|2.51|0.76|2.52|0.77|2.46|0.71|0
1726063200000|2024-09-11 14:00:00|2.52|0.77|2.53|0.78|2.54|0.79|2.51|0.76|0
1726063500000|2024-09-11 14:05:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1726063800000|2024-09-11 14:10:00|2.54|0.79|2.58|0.83|2.58|0.83|2.53|0.78|0
1726064100000|2024-09-11 14:15:00|2.59|0.84|2.58|0.83|2.67|0.92|2.52|0.77|0
1726064400000|2024-09-11 14:20:00|2.59|0.84|2.62|0.87|2.62|0.87|2.56|0.81|0
1726064700000|2024-09-11 14:25:00|2.63|0.88|2.68|0.93|2.68|0.93|2.63|0.88|0
1726065000000|2024-09-11 14:30:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1726065300000|2024-09-11 14:35:00|2.69|0.94|2.69|0.94|2.7|0.95|2.68|0.93|0
1726065600000|2024-09-11 14:40:00|2.7|0.95|2.7|0.95|2.71|0.96|2.69|0.94|0
1726065900000|2024-09-11 14:45:00|2.71|0.96|2.68|0.93|2.71|0.96|2.64|0.89|0
1726066200000|2024-09-11 14:50:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1726066500000|2024-09-11 14:55:00|2.68|0.93|2.65|0.9|2.68|0.93|2.65|0.9|0
1726066800000|2024-09-11 15:00:00|2.66|0.91|2.63|0.88|2.69|0.94|2.63|0.88|0
1726067100000|2024-09-11 15:05:00|2.62|0.87|2.68|0.93|2.68|0.93|2.59|0.84|0
1726067400000|2024-09-11 15:10:00|2.62|0.87|2.59|0.84|2.62|0.87|2.58|0.83|0
1726067700000|2024-09-11 15:15:00|2.58|0.83|2.59|0.84|2.6|0.85|2.58|0.83|0
1726068000000|2024-09-11 15:20:00|2.6|0.85|2.6|0.85|2.61|0.86|2.59|0.84|0
1726068300000|2024-09-11 15:25:00|2.58|0.83|2.6|0.85|2.62|0.87|2.58|0.83|0
1726068600000|2024-09-11 15:30:00|2.61|0.86|2.59|0.84|2.65|0.9|2.59|0.84|0
1726068900000|2024-09-11 15:35:00|2.58|0.83|2.53|0.78|2.58|0.83|2.53|0.78|0
1726069200000|2024-09-11 15:40:00|2.54|0.79|2.53|0.78|2.59|0.84|2.52|0.77|0
1726069500000|2024-09-11 15:45:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1726069800000|2024-09-11 15:50:00|2.54|0.79|2.55|0.8|2.55|0.8|2.53|0.78|0
1726070100000|2024-09-11 15:55:00|2.54|0.79|2.56|0.81|2.61|0.86|2.54|0.79|0
1726070400000|2024-09-11 16:00:00|2.57|0.82|2.53|0.78|2.57|0.82|2.53|0.78|0
1726070700000|2024-09-11 16:05:00|2.52|0.77|2.53|0.78|2.59|0.84|2.5|0.75|0
1726071000000|2024-09-11 16:10:00|2.52|0.77|2.52|0.77|2.53|0.78|2.51|0.76|0
1726071300000|2024-09-11 16:15:00|2.51|0.76|2.51|0.76|2.53|0.78|2.51|0.76|0
1726071600000|2024-09-11 16:20:00|2.5|0.75|2.51|0.76|2.53|0.78|2.5|0.75|0
1726071900000|2024-09-11 16:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1726072200000|2024-09-11 16:30:00|2.49|0.74|2.49|0.74|2.52|0.77|2.49|0.74|0
1726072500000|2024-09-11 16:35:00|2.48|0.73|2.47|0.72|2.49|0.74|2.47|0.72|0
1726072800000|2024-09-11 16:40:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1726073100000|2024-09-11 16:45:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1726073400000|2024-09-11 16:50:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1726073700000|2024-09-11 16:55:00|2.47|0.72|2.47|0.72|2.48|0.73|2.46|0.71|0
1726074000000|2024-09-11 17:00:00|2.46|0.71|2.45|0.7|2.47|0.72|2.45|0.7|0
1726074300000|2024-09-11 17:05:00|2.44|0.69|2.46|0.71|2.52|0.77|2.43|0.68|0
1726074600000|2024-09-11 17:10:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1726074900000|2024-09-11 17:15:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1726075200000|2024-09-11 17:20:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1726075500000|2024-09-11 17:25:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1726075800000|2024-09-11 17:30:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1726076100000|2024-09-11 17:35:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1726076400000|2024-09-11 17:40:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1726076700000|2024-09-11 17:45:00|2.42|0.67|2.4|0.65|2.43|0.68|2.4|0.65|0
1726077000000|2024-09-11 17:50:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1726077300000|2024-09-11 17:55:00|2.41|0.66|2.42|0.67|2.43|0.68|2.41|0.66|0
1726077600000|2024-09-11 18:00:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1726077900000|2024-09-11 18:05:00|2.5|0.75|2.46|0.71|2.5|0.75|2.45|0.7|0
1726078200000|2024-09-11 18:10:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1726078500000|2024-09-11 18:15:00|2.47|0.72|2.43|0.68|2.47|0.72|2.43|0.68|0
1726078800000|2024-09-11 18:20:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1726079100000|2024-09-11 18:25:00|2.41|0.66|2.4|0.65|2.41|0.66|2.4|0.65|0
1726079400000|2024-09-11 18:30:00|2.39|0.64|2.39|0.64|2.39|0.64|2.39|0.64|0
1726079700000|2024-09-11 18:35:00|2.4|0.65|2.39|0.64|2.4|0.65|2.39|0.64|0
1726080000000|2024-09-11 18:40:00|2.38|0.63|2.37|0.62|2.38|0.63|2.36|0.61|0
1726080300000|2024-09-11 18:45:00|2.38|0.63|2.38|0.63|2.39|0.64|2.37|0.62|0
1726080600000|2024-09-11 18:50:00|2.39|0.64|2.4|0.65|2.4|0.65|2.38|0.63|0
1726080900000|2024-09-11 18:55:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1726081200000|2024-09-11 19:00:00|2.45|0.7|2.41|0.66|2.45|0.7|2.41|0.66|0
1726081500000|2024-09-11 19:05:00|2.4|0.65|2.39|0.64|2.41|0.66|2.39|0.64|0
1726081800000|2024-09-11 19:10:00|2.4|0.65|2.39|0.64|2.4|0.65|2.38|0.63|0
1726082100000|2024-09-11 19:15:00|2.38|0.63|2.38|0.63|2.39|0.64|2.37|0.62|0
1726082400000|2024-09-11 19:20:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1726082700000|2024-09-11 19:25:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1726083000000|2024-09-11 19:30:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1726083300000|2024-09-11 19:35:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1726083600000|2024-09-11 19:40:00|2.38|0.63|2.42|0.67|2.43|0.68|2.38|0.63|0
1726083900000|2024-09-11 19:45:00|2.41|0.66|2.4|0.65|2.42|0.67|2.4|0.65|0
1726084200000|2024-09-11 19:50:00|2.41|0.66|2.39|0.64|2.42|0.67|2.39|0.64|0
1726084500000|2024-09-11 19:55:00|2.38|0.63|2.38|0.63|2.38|0.63|2.35|0.6|0
1726084800000|2024-09-11 20:00:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1726085100000|2024-09-11 20:05:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1726085400000|2024-09-11 20:10:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1726085700000|2024-09-11 20:15:00|2.5|0.5|2.53|0.53|2.58|0.58|2.5|0.5|0
1726086000000|2024-09-11 20:20:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1726086300000|2024-09-11 20:25:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1726086600000|2024-09-11 20:30:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1726087200000|2024-09-11 20:40:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1726087500000|2024-09-11 20:45:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1726087800000|2024-09-11 20:50:00|2.51|0.51|2.51|0.51|2.51|0.51|2.51|0.51|0
1726088100000|2024-09-11 20:55:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1726092000000|2024-09-11 22:00:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1726092300000|2024-09-11 22:05:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1726092600000|2024-09-11 22:10:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1726092900000|2024-09-11 22:15:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1726099200000|2024-09-12 00:00:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1726099500000|2024-09-12 00:05:00|2.51|0.51|2.51|0.51|2.51|0.51|2.5|0.5|0
1726099800000|2024-09-12 00:10:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1726100100000|2024-09-12 00:15:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1726100400000|2024-09-12 00:20:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1726100700000|2024-09-12 00:25:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1726101900000|2024-09-12 00:45:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1726102200000|2024-09-12 00:50:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1726103700000|2024-09-12 01:15:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1726104300000|2024-09-12 01:25:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1726104900000|2024-09-12 01:35:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1726105200000|2024-09-12 01:40:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1726105500000|2024-09-12 01:45:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1726105800000|2024-09-12 01:50:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1726106100000|2024-09-12 01:55:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1726106400000|2024-09-12 02:00:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1726106700000|2024-09-12 02:05:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1726107000000|2024-09-12 02:10:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1726107300000|2024-09-12 02:15:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1726107600000|2024-09-12 02:20:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1726108200000|2024-09-12 02:30:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1726109100000|2024-09-12 02:45:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1726112100000|2024-09-12 03:35:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1726113300000|2024-09-12 03:55:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1726113600000|2024-09-12 04:00:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1726113900000|2024-09-12 04:05:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1726114200000|2024-09-12 04:10:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1726114500000|2024-09-12 04:15:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1726114800000|2024-09-12 04:20:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1726118400000|2024-09-12 05:20:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726119300000|2024-09-12 05:35:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1726119600000|2024-09-12 05:40:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726120200000|2024-09-12 05:50:00|2.34|0.59|2.29|0.54|2.41|0.66|2.28|0.53|0
1726120500000|2024-09-12 05:55:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726120800000|2024-09-12 06:00:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726122000000|2024-09-12 06:20:00|2.29|0.54|2.3|0.55|2.32|0.57|2.28|0.53|0
1726123500000|2024-09-12 06:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726124100000|2024-09-12 06:55:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726124400000|2024-09-12 07:00:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726124700000|2024-09-12 07:05:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726125300000|2024-09-12 07:15:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726125600000|2024-09-12 07:20:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726125900000|2024-09-12 07:25:00|2.29|0.54|2.29|0.54|2.3|0.55|2.28|0.53|0
1726126200000|2024-09-12 07:30:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726126500000|2024-09-12 07:35:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726126800000|2024-09-12 07:40:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726127100000|2024-09-12 07:45:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726127700000|2024-09-12 07:55:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1726128000000|2024-09-12 08:00:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726128600000|2024-09-12 08:10:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726128900000|2024-09-12 08:15:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726129200000|2024-09-12 08:20:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726129500000|2024-09-12 08:25:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1726129800000|2024-09-12 08:30:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726130400000|2024-09-12 08:40:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726130700000|2024-09-12 08:45:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726131900000|2024-09-12 09:05:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1726132200000|2024-09-12 09:10:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1726132500000|2024-09-12 09:15:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726132800000|2024-09-12 09:20:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726133100000|2024-09-12 09:25:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726133400000|2024-09-12 09:30:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726133700000|2024-09-12 09:35:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726134300000|2024-09-12 09:45:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726134600000|2024-09-12 09:50:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726134900000|2024-09-12 09:55:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726135200000|2024-09-12 10:00:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726135500000|2024-09-12 10:05:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726136100000|2024-09-12 10:15:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726136400000|2024-09-12 10:20:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726136700000|2024-09-12 10:25:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726137000000|2024-09-12 10:30:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1726137600000|2024-09-12 10:40:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1726137900000|2024-09-12 10:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726138800000|2024-09-12 11:00:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726139100000|2024-09-12 11:05:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726139400000|2024-09-12 11:10:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726139700000|2024-09-12 11:15:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726140000000|2024-09-12 11:20:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726140300000|2024-09-12 11:25:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726140600000|2024-09-12 11:30:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726140900000|2024-09-12 11:35:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726141800000|2024-09-12 11:50:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726142100000|2024-09-12 11:55:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726143600000|2024-09-12 12:20:00|2.29|0.54|2.31|0.56|2.32|0.57|2.29|0.54|0
1726143900000|2024-09-12 12:25:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726144200000|2024-09-12 12:30:00|2.29|0.54|2.32|0.57|2.32|0.57|2.29|0.54|0
1726144500000|2024-09-12 12:35:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726144800000|2024-09-12 12:40:00|2.32|0.57|2.28|0.53|2.32|0.57|2.28|0.53|0
1726145100000|2024-09-12 12:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726145400000|2024-09-12 12:50:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726145700000|2024-09-12 12:55:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726146000000|2024-09-12 13:00:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726146300000|2024-09-12 13:05:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726146600000|2024-09-12 13:10:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726146900000|2024-09-12 13:15:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726147500000|2024-09-12 13:25:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726147800000|2024-09-12 13:30:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726148100000|2024-09-12 13:35:00|2.31|0.56|2.3|0.55|2.31|0.56|2.29|0.54|0
1726148400000|2024-09-12 13:40:00|2.29|0.54|2.31|0.56|2.31|0.56|2.29|0.54|0
1726148700000|2024-09-12 13:45:00|2.3|0.55|2.33|0.58|2.34|0.59|2.29|0.54|0
1726149000000|2024-09-12 13:50:00|2.27|0.52|2.29|0.54|2.34|0.59|2.27|0.52|0
1726149300000|2024-09-12 13:55:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726149600000|2024-09-12 14:00:00|2.3|0.55|2.3|0.55|2.3|0.55|2.28|0.53|0
1726149900000|2024-09-12 14:05:00|2.29|0.54|2.29|0.54|2.3|0.55|2.28|0.53|0
1726150200000|2024-09-12 14:10:00|2.28|0.53|2.27|0.52|2.32|0.57|2.26|0.51|0
1726150500000|2024-09-12 14:15:00|2.28|0.53|2.26|0.51|2.28|0.53|2.26|0.51|0
1726150800000|2024-09-12 14:20:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726151400000|2024-09-12 14:30:00|2.25|0.5|2.25|0.5|2.25|0.5|2.25|0.5|0
1726151700000|2024-09-12 14:35:00|2.26|0.51|2.27|0.52|2.29|0.54|2.26|0.51|0
1726152000000|2024-09-12 14:40:00|2.28|0.53|2.26|0.51|2.28|0.53|2.26|0.51|0
1726152300000|2024-09-12 14:45:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726152600000|2024-09-12 14:50:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1726152900000|2024-09-12 14:55:00|2.26|0.51|2.29|0.54|2.29|0.54|2.26|0.51|0
1726153200000|2024-09-12 15:00:00|2.28|0.53|2.26|0.51|2.29|0.54|2.26|0.51|0
1726153500000|2024-09-12 15:05:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1726153800000|2024-09-12 15:10:00|2.26|0.51|2.23|0.48|2.26|0.51|2.23|0.48|0
1726154100000|2024-09-12 15:15:00|2.24|0.49|2.25|0.5|2.26|0.51|2.23|0.48|0
1726154400000|2024-09-12 15:20:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1726154700000|2024-09-12 15:25:00|2.26|0.51|2.29|0.54|2.29|0.54|2.25|0.5|0
1726155000000|2024-09-12 15:30:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726155300000|2024-09-12 15:35:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726155600000|2024-09-12 15:40:00|2.27|0.52|2.29|0.54|2.29|0.54|2.27|0.52|0
1726155900000|2024-09-12 15:45:00|2.3|0.55|2.27|0.52|2.3|0.55|2.27|0.52|0
1726156200000|2024-09-12 15:50:00|2.28|0.53|2.27|0.52|2.28|0.53|2.26|0.51|0
1726156500000|2024-09-12 15:55:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1726156800000|2024-09-12 16:00:00|2.28|0.53|2.26|0.51|2.28|0.53|2.26|0.51|0
1726157100000|2024-09-12 16:05:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726157400000|2024-09-12 16:10:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726158000000|2024-09-12 16:20:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1726158300000|2024-09-12 16:25:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1726158600000|2024-09-12 16:30:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1726158900000|2024-09-12 16:35:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1726159200000|2024-09-12 16:40:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1726159500000|2024-09-12 16:45:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1726159800000|2024-09-12 16:50:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726160100000|2024-09-12 16:55:00|2.22|0.47|2.25|0.5|2.29|0.54|2.22|0.47|0
1726160400000|2024-09-12 17:00:00|2.24|0.49|2.25|0.5|2.25|0.5|2.24|0.49|0
1726160700000|2024-09-12 17:05:00|2.24|0.49|2.24|0.49|2.25|0.5|2.24|0.49|0
1726161000000|2024-09-12 17:10:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1726161600000|2024-09-12 17:20:00|2.25|0.5|2.27|0.52|2.27|0.52|2.24|0.49|0
1726161900000|2024-09-12 17:25:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726162200000|2024-09-12 17:30:00|2.26|0.51|2.26|0.51|2.26|0.51|2.26|0.51|0
1726162500000|2024-09-12 17:35:00|2.27|0.52|2.25|0.5|2.27|0.52|2.25|0.5|0
1726162800000|2024-09-12 17:40:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1726163400000|2024-09-12 17:50:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1726163700000|2024-09-12 17:55:00|2.23|0.48|2.26|0.51|2.28|0.53|2.23|0.48|0
1726164000000|2024-09-12 18:00:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1726164300000|2024-09-12 18:05:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1726164600000|2024-09-12 18:10:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726164900000|2024-09-12 18:15:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726165200000|2024-09-12 18:20:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1726165500000|2024-09-12 18:25:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1726165800000|2024-09-12 18:30:00|2.25|0.5|2.26|0.51|2.27|0.52|2.25|0.5|0
1726166100000|2024-09-12 18:35:00|2.25|0.5|2.25|0.5|2.25|0.5|2.25|0.5|0
1726166400000|2024-09-12 18:40:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1726166700000|2024-09-12 18:45:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1726167000000|2024-09-12 18:50:00|2.27|0.52|2.28|0.53|2.31|0.56|2.26|0.51|0
1726167300000|2024-09-12 18:55:00|2.27|0.52|2.26|0.51|2.28|0.53|2.26|0.51|0
1726167600000|2024-09-12 19:00:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1726167900000|2024-09-12 19:05:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1726168200000|2024-09-12 19:10:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726168500000|2024-09-12 19:15:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726168800000|2024-09-12 19:20:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1726169100000|2024-09-12 19:25:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1726169400000|2024-09-12 19:30:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1726169700000|2024-09-12 19:35:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726170000000|2024-09-12 19:40:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1726170300000|2024-09-12 19:45:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1726170600000|2024-09-12 19:50:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1726170900000|2024-09-12 19:55:00|2.22|0.47|2.21|0.46|2.23|0.48|2.21|0.46|0
1726171200000|2024-09-12 20:00:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1726171500000|2024-09-12 20:05:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726172100000|2024-09-12 20:15:00|2.35|0.35|2.35|0.35|2.35|0.35|2.35|0.35|0
1726172700000|2024-09-12 20:25:00|2.34|0.34|2.34|0.34|2.34|0.34|2.34|0.34|0
1726173000000|2024-09-12 20:30:00|2.35|0.35|2.35|0.35|2.35|0.35|2.34|0.34|0
1726173300000|2024-09-12 20:35:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1726173600000|2024-09-12 20:40:00|2.34|0.34|2.34|0.34|2.35|0.35|2.34|0.34|0
1726173900000|2024-09-12 20:45:00|2.35|0.35|2.35|0.35|2.35|0.35|2.35|0.35|0
1726174200000|2024-09-12 20:50:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1726178400000|2024-09-12 22:00:00|2.34|0.34|2.34|0.34|2.34|0.34|2.34|0.34|0
1726179900000|2024-09-12 22:25:00|2.33|0.33|2.34|0.34|2.34|0.34|2.33|0.33|0
1726180200000|2024-09-12 22:30:00|2.33|0.33|2.34|0.34|2.34|0.34|2.33|0.33|0
1726180800000|2024-09-12 22:40:00|2.33|0.33|2.33|0.33|2.33|0.33|2.33|0.33|0
1726182300000|2024-09-12 23:05:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1726182600000|2024-09-12 23:10:00|2.33|0.33|2.33|0.33|2.33|0.33|2.32|0.32|0
1726182900000|2024-09-12 23:15:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1726183500000|2024-09-12 23:25:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1726183800000|2024-09-12 23:30:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1726186500000|2024-09-13 00:15:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1726186800000|2024-09-13 00:20:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1726187100000|2024-09-13 00:25:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1726189200000|2024-09-13 01:00:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1726189500000|2024-09-13 01:05:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1726190700000|2024-09-13 01:25:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1726191000000|2024-09-13 01:30:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1726191300000|2024-09-13 01:35:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1726191600000|2024-09-13 01:40:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1726192200000|2024-09-13 01:50:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1726192500000|2024-09-13 01:55:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1726193400000|2024-09-13 02:10:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1726196700000|2024-09-13 03:05:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1726197900000|2024-09-13 03:25:00|2.21|0.46|2.21|0.46|2.21|0.46|2.21|0.46|0
1726202400000|2024-09-13 04:40:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1726202700000|2024-09-13 04:45:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1726203300000|2024-09-13 04:55:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1726203600000|2024-09-13 05:00:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1726205400000|2024-09-13 05:30:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1726205700000|2024-09-13 05:35:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1726206600000|2024-09-13 05:50:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1726207200000|2024-09-13 06:00:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1726207500000|2024-09-13 06:05:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726207800000|2024-09-13 06:10:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726208100000|2024-09-13 06:15:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726208400000|2024-09-13 06:20:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1726208700000|2024-09-13 06:25:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1726210800000|2024-09-13 07:00:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1726211100000|2024-09-13 07:05:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1726212000000|2024-09-13 07:20:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1726212300000|2024-09-13 07:25:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1726212600000|2024-09-13 07:30:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1726212900000|2024-09-13 07:35:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1726213500000|2024-09-13 07:45:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1726214100000|2024-09-13 07:55:00|2.22|0.47|2.24|0.49|2.24|0.49|2.21|0.46|0
1726214400000|2024-09-13 08:00:00|2.25|0.5|2.25|0.5|2.25|0.5|2.24|0.49|0
1726214700000|2024-09-13 08:05:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1726215000000|2024-09-13 08:10:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726215300000|2024-09-13 08:15:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726215600000|2024-09-13 08:20:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726215900000|2024-09-13 08:25:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1726216200000|2024-09-13 08:30:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1726216800000|2024-09-13 08:40:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726217100000|2024-09-13 08:45:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726217700000|2024-09-13 08:55:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726218600000|2024-09-13 09:10:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1726218900000|2024-09-13 09:15:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726219200000|2024-09-13 09:20:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1726219500000|2024-09-13 09:25:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1726220400000|2024-09-13 09:40:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726220700000|2024-09-13 09:45:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726221900000|2024-09-13 10:05:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1726222200000|2024-09-13 10:10:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1726222500000|2024-09-13 10:15:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1726222800000|2024-09-13 10:20:00|2.26|0.51|2.23|0.48|2.26|0.51|2.23|0.48|0
1726223100000|2024-09-13 10:25:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726223700000|2024-09-13 10:35:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1726224000000|2024-09-13 10:40:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1726224300000|2024-09-13 10:45:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726224600000|2024-09-13 10:50:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726225200000|2024-09-13 11:00:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1726226100000|2024-09-13 11:15:00|2.23|0.48|2.23|0.48|2.23|0.48|2.23|0.48|0
1726226400000|2024-09-13 11:20:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726226700000|2024-09-13 11:25:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726227300000|2024-09-13 11:35:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1726227900000|2024-09-13 11:45:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1726228200000|2024-09-13 11:50:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1726228500000|2024-09-13 11:55:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1726228800000|2024-09-13 12:00:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1726229100000|2024-09-13 12:05:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726229400000|2024-09-13 12:10:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1726230600000|2024-09-13 12:30:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1726230900000|2024-09-13 12:35:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726231200000|2024-09-13 12:40:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1726231500000|2024-09-13 12:45:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1726231800000|2024-09-13 12:50:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1726233600000|2024-09-13 13:20:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1726233900000|2024-09-13 13:25:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726234200000|2024-09-13 13:30:00|2.24|0.49|2.22|0.47|2.24|0.49|2.22|0.47|0
1726234500000|2024-09-13 13:35:00|2.21|0.46|2.24|0.49|2.24|0.49|2.21|0.46|0
1726234800000|2024-09-13 13:40:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726235100000|2024-09-13 13:45:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1726236000000|2024-09-13 14:00:00|2.21|0.46|2.22|0.47|2.24|0.49|2.21|0.46|0
1726236300000|2024-09-13 14:05:00|2.23|0.48|2.22|0.47|2.24|0.49|2.2|0.45|0
1726236600000|2024-09-13 14:10:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1726236900000|2024-09-13 14:15:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1726237200000|2024-09-13 14:20:00|2.2|0.45|2.19|0.44|2.21|0.46|2.19|0.44|0
1726237500000|2024-09-13 14:25:00|2.2|0.45|2.22|0.47|2.23|0.48|2.19|0.44|0
1726237800000|2024-09-13 14:30:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726238100000|2024-09-13 14:35:00|2.22|0.47|2.21|0.46|2.23|0.48|2.21|0.46|0
1726238400000|2024-09-13 14:40:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1726239000000|2024-09-13 14:50:00|2.21|0.46|2.21|0.46|2.22|0.47|2.2|0.45|0
1726239300000|2024-09-13 14:55:00|2.2|0.45|2.21|0.46|2.22|0.47|2.2|0.45|0
1726239600000|2024-09-13 15:00:00|2.2|0.45|2.16|0.41|2.25|0.5|2.16|0.41|0
1726239900000|2024-09-13 15:05:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1726240200000|2024-09-13 15:10:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1726240800000|2024-09-13 15:20:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1726241100000|2024-09-13 15:25:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1726241400000|2024-09-13 15:30:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1726241700000|2024-09-13 15:35:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1726242000000|2024-09-13 15:40:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1726242300000|2024-09-13 15:45:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1726243200000|2024-09-13 16:00:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1726243500000|2024-09-13 16:05:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1726243800000|2024-09-13 16:10:00|2.15|0.4|2.15|0.4|2.16|0.41|2.14|0.39|0
1726244100000|2024-09-13 16:15:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1726244400000|2024-09-13 16:20:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1726246200000|2024-09-13 16:50:00|2.15|0.4|2.15|0.4|2.15|0.4|2.15|0.4|0
1726246500000|2024-09-13 16:55:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1726246800000|2024-09-13 17:00:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1726247700000|2024-09-13 17:15:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726248000000|2024-09-13 17:20:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1726248300000|2024-09-13 17:25:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726248600000|2024-09-13 17:30:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1726248900000|2024-09-13 17:35:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726250100000|2024-09-13 17:55:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1726250400000|2024-09-13 18:00:00|2.14|0.39|2.15|0.4|2.16|0.41|2.13|0.38|0
1726250700000|2024-09-13 18:05:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1726251000000|2024-09-13 18:10:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1726251600000|2024-09-13 18:20:00|2.16|0.41|2.17|0.42|2.17|0.42|2.15|0.4|0
1726251900000|2024-09-13 18:25:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1726252500000|2024-09-13 18:35:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1726252800000|2024-09-13 18:40:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1726253100000|2024-09-13 18:45:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1726253400000|2024-09-13 18:50:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1726253700000|2024-09-13 18:55:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1726254000000|2024-09-13 19:00:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1726254300000|2024-09-13 19:05:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1726254600000|2024-09-13 19:10:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1726254900000|2024-09-13 19:15:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1726255500000|2024-09-13 19:25:00|2.16|0.41|2.17|0.42|2.17|0.42|2.16|0.41|0
1726255800000|2024-09-13 19:30:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1726256100000|2024-09-13 19:35:00|2.17|0.42|2.17|0.42|2.17|0.42|2.16|0.41|0
1726256400000|2024-09-13 19:40:00|2.16|0.41|2.16|0.41|2.16|0.41|2.16|0.41|0
1726256700000|2024-09-13 19:45:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1726257000000|2024-09-13 19:50:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1726257300000|2024-09-13 19:55:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1726257600000|2024-09-13 20:00:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726257900000|2024-09-13 20:05:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1726258200000|2024-09-13 20:10:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726446000000|2024-09-16 00:20:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726447200000|2024-09-16 00:40:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726447500000|2024-09-16 00:45:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726449300000|2024-09-16 01:15:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1726449600000|2024-09-16 01:20:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726451400000|2024-09-16 01:50:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726451700000|2024-09-16 01:55:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726453800000|2024-09-16 02:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1726454100000|2024-09-16 02:35:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726458300000|2024-09-16 03:45:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726458600000|2024-09-16 03:50:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726458900000|2024-09-16 03:55:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726459200000|2024-09-16 04:00:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726459500000|2024-09-16 04:05:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726463700000|2024-09-16 05:15:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726464000000|2024-09-16 05:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726464300000|2024-09-16 05:25:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726464600000|2024-09-16 05:30:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726464900000|2024-09-16 05:35:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726465200000|2024-09-16 05:40:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726465500000|2024-09-16 05:45:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726466400000|2024-09-16 06:00:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726472400000|2024-09-16 07:40:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726473300000|2024-09-16 07:55:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726473600000|2024-09-16 08:00:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726474800000|2024-09-16 08:20:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726475100000|2024-09-16 08:25:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726475400000|2024-09-16 08:30:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726476600000|2024-09-16 08:50:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726476900000|2024-09-16 08:55:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726477200000|2024-09-16 09:00:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726477500000|2024-09-16 09:05:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726479900000|2024-09-16 09:45:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726480200000|2024-09-16 09:50:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726480500000|2024-09-16 09:55:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726481400000|2024-09-16 10:10:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726482300000|2024-09-16 10:25:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726482600000|2024-09-16 10:30:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726482900000|2024-09-16 10:35:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726483200000|2024-09-16 10:40:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726485600000|2024-09-16 11:20:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726485900000|2024-09-16 11:25:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726486200000|2024-09-16 11:30:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726486500000|2024-09-16 11:35:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726486800000|2024-09-16 11:40:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726487100000|2024-09-16 11:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726487700000|2024-09-16 11:55:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726488000000|2024-09-16 12:00:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726488300000|2024-09-16 12:05:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726488900000|2024-09-16 12:15:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1726489500000|2024-09-16 12:25:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726489800000|2024-09-16 12:30:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726490100000|2024-09-16 12:35:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726490400000|2024-09-16 12:40:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1726490700000|2024-09-16 12:45:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726491000000|2024-09-16 12:50:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726491300000|2024-09-16 12:55:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726491900000|2024-09-16 13:05:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726492200000|2024-09-16 13:10:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726493400000|2024-09-16 13:30:00|2.29|0.54|2.31|0.56|2.31|0.56|2.29|0.54|0
1726493700000|2024-09-16 13:35:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726494000000|2024-09-16 13:40:00|2.32|0.57|2.29|0.54|2.32|0.57|2.28|0.53|0
1726494300000|2024-09-16 13:45:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1726494600000|2024-09-16 13:50:00|2.27|0.52|2.31|0.56|2.31|0.56|2.26|0.51|0
1726494900000|2024-09-16 13:55:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726495200000|2024-09-16 14:00:00|2.3|0.55|2.32|0.57|2.33|0.58|2.3|0.55|0
1726495500000|2024-09-16 14:05:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726495800000|2024-09-16 14:10:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726496400000|2024-09-16 14:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726496700000|2024-09-16 14:25:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726497000000|2024-09-16 14:30:00|2.34|0.59|2.33|0.58|2.35|0.6|2.3|0.55|0
1726497300000|2024-09-16 14:35:00|2.32|0.57|2.32|0.57|2.33|0.58|2.31|0.56|0
1726497600000|2024-09-16 14:40:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726497900000|2024-09-16 14:45:00|2.32|0.57|2.31|0.56|2.33|0.58|2.31|0.56|0
1726498200000|2024-09-16 14:50:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726498500000|2024-09-16 14:55:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726498800000|2024-09-16 15:00:00|2.33|0.58|2.38|0.63|2.38|0.63|2.3|0.55|0
1726499100000|2024-09-16 15:05:00|2.37|0.62|2.37|0.62|2.38|0.63|2.36|0.61|0
1726499400000|2024-09-16 15:10:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1726500000000|2024-09-16 15:20:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1726500300000|2024-09-16 15:25:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1726500600000|2024-09-16 15:30:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1726500900000|2024-09-16 15:35:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1726501200000|2024-09-16 15:40:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1726501500000|2024-09-16 15:45:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1726501800000|2024-09-16 15:50:00|2.36|0.61|2.35|0.6|2.37|0.62|2.35|0.6|0
1726502100000|2024-09-16 15:55:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1726502400000|2024-09-16 16:00:00|2.35|0.6|2.39|0.64|2.39|0.64|2.35|0.6|0
1726502700000|2024-09-16 16:05:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1726503000000|2024-09-16 16:10:00|2.39|0.64|2.36|0.61|2.4|0.65|2.36|0.61|0
1726503300000|2024-09-16 16:15:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1726503600000|2024-09-16 16:20:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1726503900000|2024-09-16 16:25:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1726504200000|2024-09-16 16:30:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1726505100000|2024-09-16 16:45:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1726505400000|2024-09-16 16:50:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1726505700000|2024-09-16 16:55:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1726506000000|2024-09-16 17:00:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726506300000|2024-09-16 17:05:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726507200000|2024-09-16 17:20:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726507500000|2024-09-16 17:25:00|2.33|0.58|2.34|0.59|2.35|0.6|2.33|0.58|0
1726508100000|2024-09-16 17:35:00|2.33|0.58|2.32|0.57|2.34|0.59|2.32|0.57|0
1726508400000|2024-09-16 17:40:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726509900000|2024-09-16 18:05:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726511100000|2024-09-16 18:25:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726511400000|2024-09-16 18:30:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726511700000|2024-09-16 18:35:00|2.37|0.62|2.35|0.6|2.37|0.62|2.35|0.6|0
1726512000000|2024-09-16 18:40:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1726512300000|2024-09-16 18:45:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1726512600000|2024-09-16 18:50:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1726512900000|2024-09-16 18:55:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726513200000|2024-09-16 19:00:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1726513800000|2024-09-16 19:10:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1726514100000|2024-09-16 19:15:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1726514400000|2024-09-16 19:20:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1726514700000|2024-09-16 19:25:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1726515000000|2024-09-16 19:30:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1726515300000|2024-09-16 19:35:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1726515600000|2024-09-16 19:40:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726516200000|2024-09-16 19:50:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726516500000|2024-09-16 19:55:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726517400000|2024-09-16 20:10:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1726517700000|2024-09-16 20:15:00|2.47|0.47|2.47|0.47|2.47|0.47|2.47|0.47|0
1726518000000|2024-09-16 20:20:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1726518300000|2024-09-16 20:25:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1726518600000|2024-09-16 20:30:00|2.46|0.46|2.47|0.47|2.47|0.47|2.46|0.46|0
1726524000000|2024-09-16 22:00:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1726524300000|2024-09-16 22:05:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1726524900000|2024-09-16 22:15:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1726525200000|2024-09-16 22:20:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1726525500000|2024-09-16 22:25:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1726525800000|2024-09-16 22:30:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1726526700000|2024-09-16 22:45:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1726527000000|2024-09-16 22:50:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1726527300000|2024-09-16 22:55:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1726527600000|2024-09-16 23:00:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1726527900000|2024-09-16 23:05:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1726529100000|2024-09-16 23:25:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1726529400000|2024-09-16 23:30:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1726531200000|2024-09-17 00:00:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1726532100000|2024-09-17 00:15:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726532700000|2024-09-17 00:25:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1726533000000|2024-09-17 00:30:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726534800000|2024-09-17 01:00:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726535100000|2024-09-17 01:05:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1726535400000|2024-09-17 01:10:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726535700000|2024-09-17 01:15:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726537200000|2024-09-17 01:40:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726537500000|2024-09-17 01:45:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726537800000|2024-09-17 01:50:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726540500000|2024-09-17 02:35:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726542900000|2024-09-17 03:15:00|2.31|0.56|2.34|0.59|2.34|0.59|2.31|0.56|0
1726543800000|2024-09-17 03:30:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726544100000|2024-09-17 03:35:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1726544400000|2024-09-17 03:40:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726547700000|2024-09-17 04:35:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726548000000|2024-09-17 04:40:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726548300000|2024-09-17 04:45:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726550400000|2024-09-17 05:20:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726550700000|2024-09-17 05:25:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726551000000|2024-09-17 05:30:00|2.31|0.56|2.55|0.8|2.55|0.8|2.31|0.56|0
1726551300000|2024-09-17 05:35:00|2.38|0.63|2.33|0.58|2.38|0.63|2.33|0.58|0
1726551600000|2024-09-17 05:40:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726551900000|2024-09-17 05:45:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726552200000|2024-09-17 05:50:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726555500000|2024-09-17 06:45:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726555800000|2024-09-17 06:50:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726556100000|2024-09-17 06:55:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726556400000|2024-09-17 07:00:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726557300000|2024-09-17 07:15:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726557600000|2024-09-17 07:20:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726557900000|2024-09-17 07:25:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726558500000|2024-09-17 07:35:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726559400000|2024-09-17 07:50:00|2.35|0.6|2.33|0.58|2.35|0.6|2.33|0.58|0
1726560300000|2024-09-17 08:05:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726560900000|2024-09-17 08:15:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726561500000|2024-09-17 08:25:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1726561800000|2024-09-17 08:30:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726563900000|2024-09-17 09:05:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726566000000|2024-09-17 09:40:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726566300000|2024-09-17 09:45:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726569300000|2024-09-17 10:35:00|2.34|0.59|2.3|0.55|2.34|0.59|2.3|0.55|0
1726570500000|2024-09-17 10:55:00|2.31|0.56|2.29|0.54|2.31|0.56|2.29|0.54|0
1726570800000|2024-09-17 11:00:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726571400000|2024-09-17 11:10:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726572600000|2024-09-17 11:30:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726573200000|2024-09-17 11:40:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1726573500000|2024-09-17 11:45:00|2.27|0.52|2.27|0.52|2.27|0.52|2.27|0.52|0
1726573800000|2024-09-17 11:50:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726574100000|2024-09-17 11:55:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726574400000|2024-09-17 12:00:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726574700000|2024-09-17 12:05:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1726575300000|2024-09-17 12:15:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1726575600000|2024-09-17 12:20:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1726576200000|2024-09-17 12:30:00|2.26|0.51|2.29|0.54|2.29|0.54|2.26|0.51|0
1726576500000|2024-09-17 12:35:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726577400000|2024-09-17 12:50:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726577700000|2024-09-17 12:55:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726578600000|2024-09-17 13:10:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726579200000|2024-09-17 13:20:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726579500000|2024-09-17 13:25:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726579800000|2024-09-17 13:30:00|2.29|0.54|2.29|0.54|2.29|0.54|2.27|0.52|0
1726580100000|2024-09-17 13:35:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726580400000|2024-09-17 13:40:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726580700000|2024-09-17 13:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726581000000|2024-09-17 13:50:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726581300000|2024-09-17 13:55:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726581600000|2024-09-17 14:00:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1726581900000|2024-09-17 14:05:00|2.27|0.52|2.26|0.51|2.28|0.53|2.26|0.51|0
1726582200000|2024-09-17 14:10:00|2.27|0.52|2.28|0.53|2.28|0.53|2.26|0.51|0
1726582500000|2024-09-17 14:15:00|2.27|0.52|2.27|0.52|2.27|0.52|2.27|0.52|0
1726582800000|2024-09-17 14:20:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1726583400000|2024-09-17 14:30:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1726583700000|2024-09-17 14:35:00|2.29|0.54|2.27|0.52|2.29|0.54|2.27|0.52|0
1726584300000|2024-09-17 14:45:00|2.26|0.51|2.27|0.52|2.3|0.55|2.26|0.51|0
1726584600000|2024-09-17 14:50:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1726584900000|2024-09-17 14:55:00|2.29|0.54|2.3|0.55|2.31|0.56|2.28|0.53|0
1726585200000|2024-09-17 15:00:00|2.29|0.54|2.29|0.54|2.3|0.55|2.28|0.53|0
1726585500000|2024-09-17 15:05:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726585800000|2024-09-17 15:10:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726586100000|2024-09-17 15:15:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726586400000|2024-09-17 15:20:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726586700000|2024-09-17 15:25:00|2.29|0.54|2.27|0.52|2.29|0.54|2.27|0.52|0
1726587000000|2024-09-17 15:30:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1726587300000|2024-09-17 15:35:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1726587600000|2024-09-17 15:40:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1726587900000|2024-09-17 15:45:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726588200000|2024-09-17 15:50:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726588500000|2024-09-17 15:55:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726588800000|2024-09-17 16:00:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726589100000|2024-09-17 16:05:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726589400000|2024-09-17 16:10:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726589700000|2024-09-17 16:15:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726590000000|2024-09-17 16:20:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726590300000|2024-09-17 16:25:00|2.3|0.55|2.28|0.53|2.31|0.56|2.24|0.49|0
1726590600000|2024-09-17 16:30:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726590900000|2024-09-17 16:35:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726591200000|2024-09-17 16:40:00|2.3|0.55|2.27|0.52|2.31|0.56|2.26|0.51|0
1726591500000|2024-09-17 16:45:00|2.26|0.51|2.32|0.57|2.33|0.58|2.26|0.51|0
1726591800000|2024-09-17 16:50:00|2.33|0.58|2.3|0.55|2.33|0.58|2.29|0.54|0
1726592100000|2024-09-17 16:55:00|2.29|0.54|2.3|0.55|2.33|0.58|2.29|0.54|0
1726592400000|2024-09-17 17:00:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726593000000|2024-09-17 17:10:00|2.29|0.54|2.3|0.55|2.31|0.56|2.29|0.54|0
1726593300000|2024-09-17 17:15:00|2.29|0.54|2.32|0.57|2.33|0.58|2.29|0.54|0
1726593600000|2024-09-17 17:20:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726593900000|2024-09-17 17:25:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726594200000|2024-09-17 17:30:00|2.3|0.55|2.33|0.58|2.33|0.58|2.3|0.55|0
1726594500000|2024-09-17 17:35:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726594800000|2024-09-17 17:40:00|2.34|0.59|2.35|0.6|2.35|0.6|2.33|0.58|0
1726595100000|2024-09-17 17:45:00|2.36|0.61|2.33|0.58|2.36|0.61|2.33|0.58|0
1726595400000|2024-09-17 17:50:00|2.32|0.57|2.32|0.57|2.33|0.58|2.31|0.56|0
1726596000000|2024-09-17 18:00:00|2.31|0.56|2.3|0.55|2.32|0.57|2.3|0.55|0
1726596300000|2024-09-17 18:05:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726596600000|2024-09-17 18:10:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726596900000|2024-09-17 18:15:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726597200000|2024-09-17 18:20:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726597500000|2024-09-17 18:25:00|2.31|0.56|2.29|0.54|2.32|0.57|2.29|0.54|0
1726597800000|2024-09-17 18:30:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726598400000|2024-09-17 18:40:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726598700000|2024-09-17 18:45:00|2.3|0.55|2.31|0.56|2.32|0.57|2.29|0.54|0
1726599000000|2024-09-17 18:50:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726599300000|2024-09-17 18:55:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726599600000|2024-09-17 19:00:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726599900000|2024-09-17 19:05:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726600200000|2024-09-17 19:10:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726600500000|2024-09-17 19:15:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726600800000|2024-09-17 19:20:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726601100000|2024-09-17 19:25:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726601400000|2024-09-17 19:30:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726601700000|2024-09-17 19:35:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726602000000|2024-09-17 19:40:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726602300000|2024-09-17 19:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1726602600000|2024-09-17 19:50:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1726602900000|2024-09-17 19:55:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726603200000|2024-09-17 20:00:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1726604100000|2024-09-17 20:15:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1726606200000|2024-09-17 20:50:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1726606500000|2024-09-17 20:55:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1726606800000|2024-09-17 21:00:00|2.39|0.39|2.39|0.39|2.4|0.4|2.39|0.39|0
1726607100000|2024-09-17 21:05:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1726608600000|2024-09-17 21:30:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1726610400000|2024-09-17 22:00:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1726610700000|2024-09-17 22:05:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1726615500000|2024-09-17 23:25:00|2.38|0.38|2.39|0.39|2.39|0.39|2.38|0.38|0
1726616100000|2024-09-17 23:35:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1726618800000|2024-09-18 00:20:00|2.42|0.42|2.49|0.49|2.49|0.49|2.42|0.42|0
1726619100000|2024-09-18 00:25:00|2.42|0.42|2.45|0.45|2.45|0.45|2.34|0.34|0
1726619400000|2024-09-18 00:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726620900000|2024-09-18 00:55:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726621500000|2024-09-18 01:05:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726621800000|2024-09-18 01:10:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1726622100000|2024-09-18 01:15:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726622400000|2024-09-18 01:20:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726628100000|2024-09-18 02:55:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726633200000|2024-09-18 04:20:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726633500000|2024-09-18 04:25:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726636800000|2024-09-18 05:20:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726637100000|2024-09-18 05:25:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726637400000|2024-09-18 05:30:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726638000000|2024-09-18 05:40:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726639200000|2024-09-18 06:00:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726639500000|2024-09-18 06:05:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726641900000|2024-09-18 06:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726643100000|2024-09-18 07:05:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726643400000|2024-09-18 07:10:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726644300000|2024-09-18 07:25:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726644600000|2024-09-18 07:30:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726645800000|2024-09-18 07:50:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1726646700000|2024-09-18 08:05:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726647000000|2024-09-18 08:10:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1726647300000|2024-09-18 08:15:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726647900000|2024-09-18 08:25:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726648200000|2024-09-18 08:30:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1726649400000|2024-09-18 08:50:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726651800000|2024-09-18 09:30:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726652100000|2024-09-18 09:35:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726652400000|2024-09-18 09:40:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726658100000|2024-09-18 11:15:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726658400000|2024-09-18 11:20:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726658700000|2024-09-18 11:25:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1726659000000|2024-09-18 11:30:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726659600000|2024-09-18 11:40:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726660800000|2024-09-18 12:00:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726661100000|2024-09-18 12:05:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726661400000|2024-09-18 12:10:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1726662000000|2024-09-18 12:20:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1726662600000|2024-09-18 12:30:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1726664700000|2024-09-18 13:05:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1726665900000|2024-09-18 13:25:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1726666200000|2024-09-18 13:30:00|2.32|0.57|2.28|0.53|2.33|0.58|2.28|0.53|0
1726666500000|2024-09-18 13:35:00|2.32|0.57|2.34|0.59|2.35|0.6|2.32|0.57|0
1726666800000|2024-09-18 13:40:00|2.33|0.58|2.31|0.56|2.37|0.62|2.31|0.56|0
1726667100000|2024-09-18 13:45:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1726667400000|2024-09-18 13:50:00|2.33|0.58|2.32|0.57|2.33|0.58|2.3|0.55|0
1726667700000|2024-09-18 13:55:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1726668000000|2024-09-18 14:00:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1726668300000|2024-09-18 14:05:00|2.31|0.56|2.33|0.58|2.34|0.59|2.31|0.56|0
1726668600000|2024-09-18 14:10:00|2.34|0.59|2.34|0.59|2.35|0.6|2.33|0.58|0
1726668900000|2024-09-18 14:15:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1726669500000|2024-09-18 14:25:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1726669800000|2024-09-18 14:30:00|2.32|0.57|2.34|0.59|2.34|0.59|2.32|0.57|0
1726670100000|2024-09-18 14:35:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1726670400000|2024-09-18 14:40:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1726670700000|2024-09-18 14:45:00|2.33|0.58|2.31|0.56|2.33|0.58|2.3|0.55|0
1726671600000|2024-09-18 15:00:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726671900000|2024-09-18 15:05:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1726672200000|2024-09-18 15:10:00|2.32|0.57|2.29|0.54|2.32|0.57|2.29|0.54|0
1726672500000|2024-09-18 15:15:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726672800000|2024-09-18 15:20:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1726673100000|2024-09-18 15:25:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1726673400000|2024-09-18 15:30:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1726673700000|2024-09-18 15:35:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1726674000000|2024-09-18 15:40:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1726674300000|2024-09-18 15:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1726674600000|2024-09-18 15:50:00|2.31|0.56|2.29|0.54|2.31|0.56|2.26|0.51|0
1726674900000|2024-09-18 15:55:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1726675200000|2024-09-18 16:00:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1726675800000|2024-09-18 16:10:00|2.28|0.53|2.29|0.54|2.3|0.55|2.28|0.53|0
1726676100000|2024-09-18 16:15:00|2.28|0.53|2.3|0.55|2.3|0.55|2.28|0.53|0
1726676400000|2024-09-18 16:20:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1726676700000|2024-09-18 16:25:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1726677000000|2024-09-18 16:30:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726677300000|2024-09-18 16:35:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726677600000|2024-09-18 16:40:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1726678200000|2024-09-18 16:50:00|2.27|0.52|2.27|0.52|2.27|0.52|2.27|0.52|0
1726678500000|2024-09-18 16:55:00|2.31|0.56|2.28|0.53|2.31|0.56|2.28|0.53|0
1726679400000|2024-09-18 17:10:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1726680000000|2024-09-18 17:20:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1726680300000|2024-09-18 17:25:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1726680600000|2024-09-18 17:30:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1726680900000|2024-09-18 17:35:00|2.27|0.52|2.25|0.5|2.28|0.53|2.25|0.5|0
1726681500000|2024-09-18 17:45:00|2.24|0.49|2.25|0.5|2.25|0.5|2.24|0.49|0
1726681800000|2024-09-18 17:50:00|2.26|0.51|2.24|0.49|2.26|0.51|2.24|0.49|0
1726682100000|2024-09-18 17:55:00|2.23|0.48|2.23|0.48|2.24|0.49|2.23|0.48|0
1726682400000|2024-09-18 18:00:00|2.21|0.46|2.21|0.46|2.3|0.55|2.12|0.37|0
1726682700000|2024-09-18 18:05:00|2.2|0.45|2.22|0.47|2.23|0.48|2.19|0.44|0
1726683000000|2024-09-18 18:10:00|2.23|0.48|2.23|0.48|2.26|0.51|2.15|0.4|0
1726683300000|2024-09-18 18:15:00|2.22|0.47|2.19|0.44|2.23|0.48|2.18|0.43|0
1726683600000|2024-09-18 18:20:00|2.18|0.43|2.19|0.44|2.2|0.45|2.18|0.43|0
1726683900000|2024-09-18 18:25:00|2.2|0.45|2.18|0.43|2.21|0.46|2.18|0.43|0
1726684200000|2024-09-18 18:30:00|2.21|0.46|2.2|0.45|2.22|0.47|2.2|0.45|0
1726684500000|2024-09-18 18:35:00|2.21|0.46|2.22|0.47|2.25|0.5|2.21|0.46|0
1726684800000|2024-09-18 18:40:00|2.23|0.48|2.21|0.46|2.27|0.52|2.16|0.41|0
1726685100000|2024-09-18 18:45:00|2.22|0.47|2.19|0.44|2.22|0.47|2.17|0.42|0
1726685400000|2024-09-18 18:50:00|2.18|0.43|2.2|0.45|2.22|0.47|2.18|0.43|0
1726685700000|2024-09-18 18:55:00|2.21|0.46|2.21|0.46|2.22|0.47|2.16|0.41|0
1726686000000|2024-09-18 19:00:00|2.22|0.47|2.22|0.47|2.24|0.49|2.17|0.42|0
1726686300000|2024-09-18 19:05:00|2.23|0.48|2.21|0.46|2.24|0.49|2.2|0.45|0
1726686600000|2024-09-18 19:10:00|2.22|0.47|2.21|0.46|2.25|0.5|2.19|0.44|0
1726686900000|2024-09-18 19:15:00|2.22|0.47|2.22|0.47|2.23|0.48|2.21|0.46|0
1726687200000|2024-09-18 19:20:00|2.21|0.46|2.21|0.46|2.27|0.52|2.18|0.43|0
1726687500000|2024-09-18 19:25:00|2.2|0.45|2.22|0.47|2.26|0.51|2.19|0.44|0
1726687800000|2024-09-18 19:30:00|2.21|0.46|2.25|0.5|2.26|0.51|2.2|0.45|0
1726688100000|2024-09-18 19:35:00|2.24|0.49|2.25|0.5|2.27|0.52|2.23|0.48|0
1726688400000|2024-09-18 19:40:00|2.24|0.49|2.28|0.53|2.28|0.53|2.24|0.49|0
1726688700000|2024-09-18 19:45:00|2.29|0.54|2.25|0.5|2.29|0.54|2.21|0.46|0
1726689000000|2024-09-18 19:50:00|2.26|0.51|2.25|0.5|2.26|0.51|2.23|0.48|0
1726689300000|2024-09-18 19:55:00|2.24|0.49|2.29|0.54|2.29|0.54|2.24|0.49|0
1726689600000|2024-09-18 20:00:00|2.28|0.53|2.24|0.49|2.28|0.53|2.24|0.49|0
1726689900000|2024-09-18 20:05:00|2.23|0.48|2.22|0.47|2.24|0.49|2.22|0.47|0
1726690200000|2024-09-18 20:10:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1726690500000|2024-09-18 20:15:00|2.35|0.35|2.39|0.39|2.4|0.4|2.35|0.35|0
1726692000000|2024-09-18 20:40:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1726692300000|2024-09-18 20:45:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1726692600000|2024-09-18 20:50:00|2.4|0.4|2.4|0.4|2.4|0.4|2.4|0.4|0
1726692900000|2024-09-18 20:55:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1726693200000|2024-09-18 21:00:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1726693500000|2024-09-18 21:05:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1726696800000|2024-09-18 22:00:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1726697100000|2024-09-18 22:05:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1726697400000|2024-09-18 22:10:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1726697700000|2024-09-18 22:15:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1726698600000|2024-09-18 22:30:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1726700400000|2024-09-18 23:00:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1726701300000|2024-09-18 23:15:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1726701600000|2024-09-18 23:20:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1726701900000|2024-09-18 23:25:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1726702500000|2024-09-18 23:35:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1726702800000|2024-09-18 23:40:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1726703100000|2024-09-18 23:45:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1726703400000|2024-09-18 23:50:00|2.36|0.36|2.35|0.35|2.36|0.36|2.35|0.35|0
1726703700000|2024-09-18 23:55:00|2.34|0.34|2.33|0.33|2.35|0.35|2.33|0.33|0
1726704000000|2024-09-19 00:00:00|2.32|0.32|2.32|0.32|2.32|0.32|2.3|0.3|0
1726704300000|2024-09-19 00:05:00|2.33|0.33|2.33|0.33|2.33|0.33|2.32|0.32|0
1726704600000|2024-09-19 00:10:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1726704900000|2024-09-19 00:15:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1726705500000|2024-09-19 00:25:00|2.32|0.32|2.29|0.29|2.42|0.42|2.29|0.29|0
1726705800000|2024-09-19 00:30:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1726706100000|2024-09-19 00:35:00|2.18|0.43|2.19|0.44|2.19|0.44|2.17|0.42|0
1726706400000|2024-09-19 00:40:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1726706700000|2024-09-19 00:45:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1726707000000|2024-09-19 00:50:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1726707300000|2024-09-19 00:55:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1726708200000|2024-09-19 01:10:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1726708800000|2024-09-19 01:20:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1726709100000|2024-09-19 01:25:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1726709400000|2024-09-19 01:30:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1726709700000|2024-09-19 01:35:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1726710000000|2024-09-19 01:40:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1726710300000|2024-09-19 01:45:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1726710600000|2024-09-19 01:50:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1726710900000|2024-09-19 01:55:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1726711800000|2024-09-19 02:10:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1726712100000|2024-09-19 02:15:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1726712400000|2024-09-19 02:20:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1726713300000|2024-09-19 02:35:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1726713600000|2024-09-19 02:40:00|2.13|0.38|2.13|0.38|2.13|0.38|2.13|0.38|0
1726713900000|2024-09-19 02:45:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1726714200000|2024-09-19 02:50:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1726714800000|2024-09-19 03:00:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1726715100000|2024-09-19 03:05:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726715400000|2024-09-19 03:10:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1726715700000|2024-09-19 03:15:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1726716000000|2024-09-19 03:20:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726716600000|2024-09-19 03:30:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1726716900000|2024-09-19 03:35:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1726717200000|2024-09-19 03:40:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1726722000000|2024-09-19 05:00:00|2.11|0.36|2.12|0.37|2.12|0.37|2.11|0.36|0
1726722300000|2024-09-19 05:05:00|2.11|0.36|2.12|0.37|2.12|0.37|2.11|0.36|0
1726724100000|2024-09-19 05:35:00|2.17|0.42|2.15|0.4|2.17|0.42|2.15|0.4|0
1726724700000|2024-09-19 05:45:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1726725000000|2024-09-19 05:50:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1726725300000|2024-09-19 05:55:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1726725600000|2024-09-19 06:00:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1726725900000|2024-09-19 06:05:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1726726200000|2024-09-19 06:10:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1726726500000|2024-09-19 06:15:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1726726800000|2024-09-19 06:20:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1726727100000|2024-09-19 06:25:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1726727400000|2024-09-19 06:30:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1726728300000|2024-09-19 06:45:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1726728600000|2024-09-19 06:50:00|2.16|0.41|2.14|0.39|2.16|0.41|2.14|0.39|0
1726729500000|2024-09-19 07:05:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1726729800000|2024-09-19 07:10:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1726730400000|2024-09-19 07:20:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1726730700000|2024-09-19 07:25:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1726731000000|2024-09-19 07:30:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1726731300000|2024-09-19 07:35:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1726731600000|2024-09-19 07:40:00|2.14|0.39|2.14|0.39|2.15|0.4|2.13|0.38|0
1726732200000|2024-09-19 07:50:00|2.13|0.38|2.13|0.38|2.13|0.38|2.13|0.38|0
1726732500000|2024-09-19 07:55:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1726733100000|2024-09-19 08:05:00|2.11|0.36|2.12|0.37|2.12|0.37|2.11|0.36|0
1726733400000|2024-09-19 08:10:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1726733700000|2024-09-19 08:15:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1726734000000|2024-09-19 08:20:00|2.11|0.36|2.12|0.37|2.12|0.37|2.11|0.36|0
1726734600000|2024-09-19 08:30:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1726735200000|2024-09-19 08:40:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1726735500000|2024-09-19 08:45:00|2.1|0.35|2.1|0.35|2.11|0.36|2.1|0.35|0
1726735800000|2024-09-19 08:50:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1726736100000|2024-09-19 08:55:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1726736400000|2024-09-19 09:00:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1726736700000|2024-09-19 09:05:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1726737600000|2024-09-19 09:20:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1726737900000|2024-09-19 09:25:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1726738500000|2024-09-19 09:35:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1726740000000|2024-09-19 10:00:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726740900000|2024-09-19 10:15:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726741200000|2024-09-19 10:20:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726741500000|2024-09-19 10:25:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1726743900000|2024-09-19 11:05:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1726744200000|2024-09-19 11:10:00|2.15|0.4|2.09|0.34|2.15|0.4|2.09|0.34|0
1726745400000|2024-09-19 11:30:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1726746000000|2024-09-19 11:40:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1726748700000|2024-09-19 12:25:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1726749300000|2024-09-19 12:35:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1726749600000|2024-09-19 12:40:00|2.09|0.34|2.1|0.35|2.1|0.35|2.09|0.34|0
1726751100000|2024-09-19 13:05:00|2.11|0.36|2.09|0.34|2.11|0.36|2.09|0.34|0
1726751400000|2024-09-19 13:10:00|2.1|0.35|2.08|0.33|2.1|0.35|2.08|0.33|0
1726751700000|2024-09-19 13:15:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726752000000|2024-09-19 13:20:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726752300000|2024-09-19 13:25:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726752600000|2024-09-19 13:30:00|2.09|0.34|2.1|0.35|2.1|0.35|2.08|0.33|0
1726752900000|2024-09-19 13:35:00|2.08|0.33|2.1|0.35|2.11|0.36|2.07|0.32|0
1726753200000|2024-09-19 13:40:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1726753500000|2024-09-19 13:45:00|2.12|0.37|2.1|0.35|2.12|0.37|2.08|0.33|0
1726753800000|2024-09-19 13:50:00|2.11|0.36|2.11|0.36|2.12|0.37|2.1|0.35|0
1726754100000|2024-09-19 13:55:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1726754400000|2024-09-19 14:00:00|2.08|0.33|2.11|0.36|2.11|0.36|2.08|0.33|0
1726754700000|2024-09-19 14:05:00|2.12|0.37|2.1|0.35|2.12|0.37|2.09|0.34|0
1726755000000|2024-09-19 14:10:00|2.09|0.34|2.08|0.33|2.1|0.35|2.08|0.33|0
1726755300000|2024-09-19 14:15:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726755600000|2024-09-19 14:20:00|2.09|0.34|2.05|0.3|2.09|0.34|2.05|0.3|0
1726755900000|2024-09-19 14:25:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726756200000|2024-09-19 14:30:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1726756500000|2024-09-19 14:35:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1726756800000|2024-09-19 14:40:00|2.03|0.28|2.05|0.3|2.06|0.31|2.02|0.27|0
1726757100000|2024-09-19 14:45:00|2.07|0.32|2.08|0.33|2.09|0.34|2.07|0.32|0
1726757400000|2024-09-19 14:50:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1726757700000|2024-09-19 14:55:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1726758000000|2024-09-19 15:00:00|2.08|0.33|2.07|0.32|2.09|0.34|2.07|0.32|0
1726758300000|2024-09-19 15:05:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1726758600000|2024-09-19 15:10:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1726758900000|2024-09-19 15:15:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1726759200000|2024-09-19 15:20:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1726759500000|2024-09-19 15:25:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1726759800000|2024-09-19 15:30:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1726760400000|2024-09-19 15:40:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1726760700000|2024-09-19 15:45:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1726761000000|2024-09-19 15:50:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1726761300000|2024-09-19 15:55:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1726761600000|2024-09-19 16:00:00|2.07|0.32|2.06|0.31|2.08|0.33|2.06|0.31|0
1726762200000|2024-09-19 16:10:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1726762500000|2024-09-19 16:15:00|2.07|0.32|2.05|0.3|2.07|0.32|2.05|0.3|0
1726762800000|2024-09-19 16:20:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1726763100000|2024-09-19 16:25:00|2.06|0.31|2.06|0.31|2.07|0.32|2.05|0.3|0
1726763400000|2024-09-19 16:30:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1726764000000|2024-09-19 16:40:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1726764300000|2024-09-19 16:45:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1726764600000|2024-09-19 16:50:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1726764900000|2024-09-19 16:55:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1726765200000|2024-09-19 17:00:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1726765500000|2024-09-19 17:05:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1726765800000|2024-09-19 17:10:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1726766100000|2024-09-19 17:15:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1726766400000|2024-09-19 17:20:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1726766700000|2024-09-19 17:25:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1726767300000|2024-09-19 17:35:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1726767600000|2024-09-19 17:40:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1726767900000|2024-09-19 17:45:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1726768200000|2024-09-19 17:50:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1726768500000|2024-09-19 17:55:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1726769100000|2024-09-19 18:05:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1726769400000|2024-09-19 18:10:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1726769700000|2024-09-19 18:15:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1726770000000|2024-09-19 18:20:00|2.1|0.35|2.1|0.35|2.11|0.36|2.1|0.35|0
1726770300000|2024-09-19 18:25:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1726770900000|2024-09-19 18:35:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1726771200000|2024-09-19 18:40:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1726771500000|2024-09-19 18:45:00|2.09|0.34|2.11|0.36|2.11|0.36|2.09|0.34|0
1726771800000|2024-09-19 18:50:00|2.1|0.35|2.1|0.35|2.11|0.36|2.09|0.34|0
1726772100000|2024-09-19 18:55:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1726772400000|2024-09-19 19:00:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1726772700000|2024-09-19 19:05:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1726773000000|2024-09-19 19:10:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1726773300000|2024-09-19 19:15:00|2.09|0.34|2.1|0.35|2.1|0.35|2.09|0.34|0
1726773600000|2024-09-19 19:20:00|2.11|0.36|2.08|0.33|2.11|0.36|2.08|0.33|0
1726773900000|2024-09-19 19:25:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1726774200000|2024-09-19 19:30:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1726774500000|2024-09-19 19:35:00|2.08|0.33|2.06|0.31|2.09|0.34|2.06|0.31|0
1726774800000|2024-09-19 19:40:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1726775100000|2024-09-19 19:45:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1726775400000|2024-09-19 19:50:00|2.07|0.32|2.07|0.32|2.08|0.33|2.06|0.31|0
1726775700000|2024-09-19 19:55:00|2.08|0.33|2.07|0.32|2.08|0.33|2.06|0.31|0
1726776000000|2024-09-19 20:00:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1726776300000|2024-09-19 20:05:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1726776600000|2024-09-19 20:10:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1726776900000|2024-09-19 20:15:00|2.2|0.2|2.2|0.2|2.2|0.2|2.2|0.2|0
1726778100000|2024-09-19 20:35:00|2.19|0.19|2.2|0.2|2.2|0.2|2.19|0.19|0
1726778400000|2024-09-19 20:40:00|2.19|0.19|2.19|0.19|2.2|0.2|2.19|0.19|0
1726778700000|2024-09-19 20:45:00|2.2|0.2|2.2|0.2|2.2|0.2|2.2|0.2|0
1726782900000|2024-09-19 21:55:00|2.19|0.19|2.2|0.2|2.2|0.2|2.19|0.19|0
1726783200000|2024-09-19 22:00:00|2.19|0.19|2.19|0.19|2.2|0.2|2.19|0.19|0
1726784100000|2024-09-19 22:15:00|2.2|0.2|2.2|0.2|2.2|0.2|2.2|0.2|0
1726784400000|2024-09-19 22:20:00|2.19|0.19|2.19|0.19|2.2|0.2|2.19|0.19|0
1726785000000|2024-09-19 22:30:00|2.2|0.2|2.2|0.2|2.2|0.2|2.19|0.19|0
1726785300000|2024-09-19 22:35:00|2.19|0.19|2.2|0.2|2.2|0.2|2.19|0.19|0
1726788600000|2024-09-19 23:30:00|2.19|0.19|2.19|0.19|2.19|0.19|2.19|0.19|0
1726789800000|2024-09-19 23:50:00|2.2|0.2|2.2|0.2|2.2|0.2|2.19|0.19|0
1726791000000|2024-09-20 00:10:00|2.21|0.21|2.21|0.21|2.21|0.21|2.2|0.2|0
1726791300000|2024-09-20 00:15:00|2.2|0.2|2.2|0.2|2.21|0.21|2.2|0.2|0
1726791600000|2024-09-20 00:20:00|2.21|0.21|2.2|0.2|2.21|0.21|2.2|0.2|0
1726792200000|2024-09-20 00:30:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1726794000000|2024-09-20 01:00:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726794300000|2024-09-20 01:05:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726794600000|2024-09-20 01:10:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1726794900000|2024-09-20 01:15:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1726795200000|2024-09-20 01:20:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726795500000|2024-09-20 01:25:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726795800000|2024-09-20 01:30:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1726796100000|2024-09-20 01:35:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1726796400000|2024-09-20 01:40:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1726797600000|2024-09-20 02:00:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1726797900000|2024-09-20 02:05:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1726803000000|2024-09-20 03:30:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1726803300000|2024-09-20 03:35:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1726809000000|2024-09-20 05:10:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726811400000|2024-09-20 05:50:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726811700000|2024-09-20 05:55:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726812000000|2024-09-20 06:00:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726812300000|2024-09-20 06:05:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726812600000|2024-09-20 06:10:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726812900000|2024-09-20 06:15:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726813800000|2024-09-20 06:30:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726814700000|2024-09-20 06:45:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726815000000|2024-09-20 06:50:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726815300000|2024-09-20 06:55:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1726815600000|2024-09-20 07:00:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726815900000|2024-09-20 07:05:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726816200000|2024-09-20 07:10:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726817100000|2024-09-20 07:25:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726818600000|2024-09-20 07:50:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1726820400000|2024-09-20 08:20:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726820700000|2024-09-20 08:25:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726821600000|2024-09-20 08:40:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726821900000|2024-09-20 08:45:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726822200000|2024-09-20 08:50:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726822500000|2024-09-20 08:55:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726822800000|2024-09-20 09:00:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726824900000|2024-09-20 09:35:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1726825200000|2024-09-20 09:40:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1726825500000|2024-09-20 09:45:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726826400000|2024-09-20 10:00:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1726826700000|2024-09-20 10:05:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726829400000|2024-09-20 10:50:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726830000000|2024-09-20 11:00:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726830300000|2024-09-20 11:05:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726830900000|2024-09-20 11:15:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726831200000|2024-09-20 11:20:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1726832400000|2024-09-20 11:40:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726832700000|2024-09-20 11:45:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726833600000|2024-09-20 12:00:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1726833900000|2024-09-20 12:05:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1726835400000|2024-09-20 12:30:00|2.01|0.26|2.02|0.27|2.02|0.27|2.01|0.26|0
1726835700000|2024-09-20 12:35:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1726836600000|2024-09-20 12:50:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1726837200000|2024-09-20 13:00:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1726837500000|2024-09-20 13:05:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1726837800000|2024-09-20 13:10:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1726839000000|2024-09-20 13:30:00|2.02|0.27|2.03|0.28|2.04|0.29|2.02|0.27|0
1726839300000|2024-09-20 13:35:00|2.02|0.27|2.01|0.26|2.03|0.28|2.01|0.26|0
1726839600000|2024-09-20 13:40:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1726839900000|2024-09-20 13:45:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1726840200000|2024-09-20 13:50:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1726840500000|2024-09-20 13:55:00|2.02|0.27|2.04|0.29|2.04|0.29|2.02|0.27|0
1726840800000|2024-09-20 14:00:00|1.99|0.24|2|0.25|2.03|0.28|1.99|0.24|0
1726841100000|2024-09-20 14:05:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1726841400000|2024-09-20 14:10:00|2|0.25|2.02|0.27|2.02|0.27|2|0.25|0
1726841700000|2024-09-20 14:15:00|2.01|0.26|2|0.25|2.02|0.27|2|0.25|0
1726842300000|2024-09-20 14:25:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1726842600000|2024-09-20 14:30:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726842900000|2024-09-20 14:35:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726843200000|2024-09-20 14:40:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726843500000|2024-09-20 14:45:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726843800000|2024-09-20 14:50:00|2.03|0.28|2.03|0.28|2.04|0.29|2.02|0.27|0
1726844100000|2024-09-20 14:55:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726844400000|2024-09-20 15:00:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1726844700000|2024-09-20 15:05:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1726845000000|2024-09-20 15:10:00|2.04|0.29|2.04|0.29|2.05|0.3|2.03|0.28|0
1726845300000|2024-09-20 15:15:00|1.98|0.23|2|0.25|2.02|0.27|1.98|0.23|0
1726846200000|2024-09-20 15:30:00|2.01|0.26|2.04|0.29|2.04|0.29|1.99|0.24|0
1726846500000|2024-09-20 15:35:00|2.05|0.3|2.01|0.26|2.08|0.33|2.01|0.26|0
1726846800000|2024-09-20 15:40:00|2.02|0.27|2|0.25|2.02|0.27|2|0.25|0
1726847100000|2024-09-20 15:45:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726847400000|2024-09-20 15:50:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1726847700000|2024-09-20 15:55:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1726848000000|2024-09-20 16:00:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1726848300000|2024-09-20 16:05:00|2.03|0.28|2.01|0.26|2.03|0.28|2.01|0.26|0
1726848600000|2024-09-20 16:10:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1726848900000|2024-09-20 16:15:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1726849200000|2024-09-20 16:20:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1726849500000|2024-09-20 16:25:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726850400000|2024-09-20 16:40:00|2.03|0.28|2|0.25|2.03|0.28|2|0.25|0
1726851600000|2024-09-20 17:00:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726851900000|2024-09-20 17:05:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726852500000|2024-09-20 17:15:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726852800000|2024-09-20 17:20:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1726853100000|2024-09-20 17:25:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1726853400000|2024-09-20 17:30:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1726854000000|2024-09-20 17:40:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1726854600000|2024-09-20 17:50:00|2.03|0.28|2|0.25|2.03|0.28|2|0.25|0
1726855200000|2024-09-20 18:00:00|2.01|0.26|2.02|0.27|2.02|0.27|2|0.25|0
1726855500000|2024-09-20 18:05:00|2.01|0.26|2.02|0.27|2.03|0.28|2.01|0.26|0
1726855800000|2024-09-20 18:10:00|2.03|0.28|2.01|0.26|2.03|0.28|1.99|0.24|0
1726856400000|2024-09-20 18:20:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1726856700000|2024-09-20 18:25:00|2.01|0.26|2.04|0.29|2.04|0.29|2.01|0.26|0
1726857300000|2024-09-20 18:35:00|2.01|0.26|2.03|0.28|2.03|0.28|2.01|0.26|0
1726857600000|2024-09-20 18:40:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1726858200000|2024-09-20 18:50:00|2.02|0.27|2.02|0.27|2.04|0.29|2.01|0.26|0
1726858500000|2024-09-20 18:55:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1726859100000|2024-09-20 19:05:00|2.03|0.28|2.01|0.26|2.03|0.28|2.01|0.26|0
1726859400000|2024-09-20 19:10:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1726859700000|2024-09-20 19:15:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1726860000000|2024-09-20 19:20:00|2|0.25|2|0.25|2.01|0.26|1.99|0.24|0
1726860300000|2024-09-20 19:25:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1726860600000|2024-09-20 19:30:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1726860900000|2024-09-20 19:35:00|2|0.25|1.98|0.23|2|0.25|1.98|0.23|0
1726861200000|2024-09-20 19:40:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1726861500000|2024-09-20 19:45:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1726861800000|2024-09-20 19:50:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1726862100000|2024-09-20 19:55:00|2|0.25|2|0.25|2|0.25|1.99|0.24|0
1726862700000|2024-09-20 20:05:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1726863000000|2024-09-20 20:10:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1727051400000|2024-09-23 00:30:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1727052300000|2024-09-23 00:45:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1727055000000|2024-09-23 01:30:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727055300000|2024-09-23 01:35:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727055600000|2024-09-23 01:40:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727055900000|2024-09-23 01:45:00|1.88|0.13|1.88|0.13|1.88|0.13|1.87|0.12|0
1727057700000|2024-09-23 02:15:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727058900000|2024-09-23 02:35:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727066100000|2024-09-23 04:35:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727071200000|2024-09-23 06:00:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1727071500000|2024-09-23 06:05:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1727071800000|2024-09-23 06:10:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727072100000|2024-09-23 06:15:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1727072400000|2024-09-23 06:20:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1727072700000|2024-09-23 06:25:00|1.87|0.12|1.87|0.12|1.88|0.13|1.87|0.12|0
1727073300000|2024-09-23 06:35:00|1.88|0.13|1.88|0.13|1.88|0.13|1.87|0.12|0
1727073600000|2024-09-23 06:40:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727074500000|2024-09-23 06:55:00|1.88|0.13|1.88|0.13|1.88|0.13|1.87|0.12|0
1727074800000|2024-09-23 07:00:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1727075400000|2024-09-23 07:10:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1727075700000|2024-09-23 07:15:00|1.9|0.15|1.91|0.16|1.92|0.17|1.9|0.15|0
1727076300000|2024-09-23 07:25:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1727076600000|2024-09-23 07:30:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1727076900000|2024-09-23 07:35:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1727078100000|2024-09-23 07:55:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1727078700000|2024-09-23 08:05:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1727079000000|2024-09-23 08:10:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1727079300000|2024-09-23 08:15:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1727080200000|2024-09-23 08:30:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1727080500000|2024-09-23 08:35:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1727081100000|2024-09-23 08:45:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1727082900000|2024-09-23 09:15:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1727083200000|2024-09-23 09:20:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1727083800000|2024-09-23 09:30:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1727084400000|2024-09-23 09:40:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727085600000|2024-09-23 10:00:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727085900000|2024-09-23 10:05:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727087400000|2024-09-23 10:30:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727087700000|2024-09-23 10:35:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727088000000|2024-09-23 10:40:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727088300000|2024-09-23 10:45:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727088600000|2024-09-23 10:50:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727089200000|2024-09-23 11:00:00|1.91|0.16|1.89|0.14|1.91|0.16|1.89|0.14|0
1727090700000|2024-09-23 11:25:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1727091600000|2024-09-23 11:40:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1727091900000|2024-09-23 11:45:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1727092500000|2024-09-23 11:55:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727092800000|2024-09-23 12:00:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1727093100000|2024-09-23 12:05:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1727094000000|2024-09-23 12:20:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1727094300000|2024-09-23 12:25:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727095500000|2024-09-23 12:45:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1727095800000|2024-09-23 12:50:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727096100000|2024-09-23 12:55:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1727096400000|2024-09-23 13:00:00|1.93|0.18|1.93|0.18|1.94|0.19|1.93|0.18|0
1727096700000|2024-09-23 13:05:00|1.94|0.19|1.94|0.19|1.94|0.19|1.93|0.18|0
1727097900000|2024-09-23 13:25:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1727098200000|2024-09-23 13:30:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1727098500000|2024-09-23 13:35:00|1.95|0.2|1.93|0.18|1.95|0.2|1.93|0.18|0
1727099100000|2024-09-23 13:45:00|1.94|0.19|1.92|0.17|1.94|0.19|1.92|0.17|0
1727099400000|2024-09-23 13:50:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1727099700000|2024-09-23 13:55:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1727100000000|2024-09-23 14:00:00|1.93|0.18|1.91|0.16|1.93|0.18|1.91|0.16|0
1727100300000|2024-09-23 14:05:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1727100600000|2024-09-23 14:10:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1727100900000|2024-09-23 14:15:00|1.91|0.16|1.91|0.16|1.92|0.17|1.9|0.15|0
1727101200000|2024-09-23 14:20:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1727101500000|2024-09-23 14:25:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1727101800000|2024-09-23 14:30:00|1.91|0.16|1.92|0.17|1.93|0.18|1.9|0.15|0
1727102100000|2024-09-23 14:35:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1727102400000|2024-09-23 14:40:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1727102700000|2024-09-23 14:45:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1727103000000|2024-09-23 14:50:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1727103300000|2024-09-23 14:55:00|1.91|0.16|1.92|0.17|1.93|0.18|1.91|0.16|0
1727103600000|2024-09-23 15:00:00|1.93|0.18|1.93|0.18|1.93|0.18|1.91|0.16|0
1727104200000|2024-09-23 15:10:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1727104500000|2024-09-23 15:15:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1727104800000|2024-09-23 15:20:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1727105100000|2024-09-23 15:25:00|1.91|0.16|1.91|0.16|1.91|0.16|1.91|0.16|0
1727105700000|2024-09-23 15:35:00|1.9|0.15|1.97|0.22|1.97|0.22|1.9|0.15|0
1727106900000|2024-09-23 15:55:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1727107200000|2024-09-23 16:00:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727107500000|2024-09-23 16:05:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1727107800000|2024-09-23 16:10:00|2|0.25|2|0.25|2|0.25|1.99|0.24|0
1727108100000|2024-09-23 16:15:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1727108400000|2024-09-23 16:20:00|1.99|0.24|1.99|0.24|2|0.25|1.99|0.24|0
1727109000000|2024-09-23 16:30:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1727109300000|2024-09-23 16:35:00|2|0.25|1.98|0.23|2|0.25|1.98|0.23|0
1727109900000|2024-09-23 16:45:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727110200000|2024-09-23 16:50:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727110500000|2024-09-23 16:55:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727110800000|2024-09-23 17:00:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1727111100000|2024-09-23 17:05:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1727111400000|2024-09-23 17:10:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727111700000|2024-09-23 17:15:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1727112000000|2024-09-23 17:20:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1727112300000|2024-09-23 17:25:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1727112600000|2024-09-23 17:30:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1727112900000|2024-09-23 17:35:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1727113200000|2024-09-23 17:40:00|1.97|0.22|1.98|0.23|1.98|0.23|1.97|0.22|0
1727113500000|2024-09-23 17:45:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1727114700000|2024-09-23 18:05:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1727117700000|2024-09-23 18:55:00|1.96|0.21|1.96|0.21|1.97|0.22|1.96|0.21|0
1727118000000|2024-09-23 19:00:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1727118300000|2024-09-23 19:05:00|1.97|0.22|1.97|0.22|1.97|0.22|1.96|0.21|0
1727118900000|2024-09-23 19:15:00|1.96|0.21|1.96|0.21|1.97|0.22|1.96|0.21|0
1727119200000|2024-09-23 19:20:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1727119800000|2024-09-23 19:30:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1727120100000|2024-09-23 19:35:00|1.97|0.22|1.95|0.2|1.97|0.22|1.94|0.19|0
1727120400000|2024-09-23 19:40:00|1.96|0.21|1.96|0.21|1.96|0.21|1.95|0.2|0
1727120700000|2024-09-23 19:45:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1727122500000|2024-09-23 20:15:00|2.08|0.08|2.08|0.08|2.08|0.08|2.08|0.08|0
1727125200000|2024-09-23 21:00:00|2.07|0.07|2.08|0.08|2.08|0.08|2.07|0.07|0
1727125500000|2024-09-23 21:05:00|2.07|0.07|2.07|0.07|2.07|0.07|2.07|0.07|0
1727125800000|2024-09-23 21:10:00|2.08|0.08|2.08|0.08|2.08|0.08|2.07|0.07|0
1727126400000|2024-09-23 21:20:00|2.07|0.07|2.08|0.08|2.08|0.08|2.07|0.07|0
1727126700000|2024-09-23 21:25:00|2.07|0.07|2.07|0.07|2.07|0.07|2.07|0.07|0
1727128800000|2024-09-23 22:00:00|2.08|0.08|2.07|0.07|2.08|0.08|2.07|0.07|0
1727129100000|2024-09-23 22:05:00|2.08|0.08|2.08|0.08|2.08|0.08|2.08|0.08|0
1727134200000|2024-09-23 23:30:00|2.07|0.07|2.07|0.07|2.07|0.07|2.07|0.07|0
1727134800000|2024-09-23 23:40:00|2.08|0.08|2.07|0.07|2.08|0.08|2.07|0.07|0
1727137800000|2024-09-24 00:30:00|1.95|0.2|1.99|0.24|2.03|0.28|1.94|0.19|0
1727138100000|2024-09-24 00:35:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1727139600000|2024-09-24 01:00:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1727140200000|2024-09-24 01:10:00|1.97|0.22|1.98|0.23|1.98|0.23|1.97|0.22|0
1727140500000|2024-09-24 01:15:00|1.97|0.22|1.98|0.23|1.98|0.23|1.97|0.22|0
1727142300000|2024-09-24 01:45:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1727142600000|2024-09-24 01:50:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1727149200000|2024-09-24 03:40:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1727152200000|2024-09-24 04:30:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1727154300000|2024-09-24 05:05:00|1.96|0.21|1.96|0.21|1.96|0.21|1.96|0.21|0
1727154600000|2024-09-24 05:10:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1727159400000|2024-09-24 06:30:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1727159700000|2024-09-24 06:35:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1727160900000|2024-09-24 06:55:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1727161200000|2024-09-24 07:00:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1727161500000|2024-09-24 07:05:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727161800000|2024-09-24 07:10:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1727162100000|2024-09-24 07:15:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727162400000|2024-09-24 07:20:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1727163000000|2024-09-24 07:30:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1727163900000|2024-09-24 07:45:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1727165100000|2024-09-24 08:05:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1727165400000|2024-09-24 08:10:00|1.93|0.18|1.93|0.18|1.94|0.19|1.93|0.18|0
1727166300000|2024-09-24 08:25:00|1.97|0.22|1.92|0.17|1.97|0.22|1.92|0.17|0
1727166900000|2024-09-24 08:35:00|1.94|0.19|1.77|0.02|2.06|0.31|1.77|0.02|0
1727171700000|2024-09-24 09:55:00|1.78|0.03|1.77|0.02|1.78|0.03|1.77|0.02|0
1727175300000|2024-09-24 10:55:00|1.78|0.03|1.78|0.03|1.78|0.03|1.78|0.03|0
1727175600000|2024-09-24 11:00:00|1.79|0.04|1.79|0.04|1.79|0.04|1.78|0.03|0
1727176200000|2024-09-24 11:10:00|1.8|0.05|1.79|0.04|1.8|0.05|1.79|0.04|0
1727176800000|2024-09-24 11:20:00|1.78|0.03|1.78|0.03|1.79|0.04|1.78|0.03|0
1727177100000|2024-09-24 11:25:00|1.75|0|1.76|0.01|1.77|0.02|1.75|0|0
1727177700000|2024-09-24 11:35:00|1.75|0|1.76|0.01|1.76|0.01|1.75|0|0
1727178000000|2024-09-24 11:40:00|1.75|0|1.76|0.01|1.76|0.01|1.75|0|0
1727180400000|2024-09-24 12:20:00|1.75|0|1.76|0.01|1.77|0.02|1.75|0|0
1727181000000|2024-09-24 12:30:00|1.77|0.02|1.77|0.02|1.77|0.02|1.76|0.01|0
1727181900000|2024-09-24 12:45:00|1.76|0.01|1.76|0.01|1.77|0.02|1.76|0.01|0
1727183400000|2024-09-24 13:10:00|1.75|0|1.75|0|1.76|0.01|1.75|0|0
1727183700000|2024-09-24 13:15:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727184300000|2024-09-24 13:25:00|1.76|0.01|1.76|0.01|1.76|0.01|1.75|0|0
1727184600000|2024-09-24 13:30:00|1.77|0.02|1.76|0.01|1.77|0.02|1.76|0.01|0
1727184900000|2024-09-24 13:35:00|1.77|0.02|1.77|0.02|1.77|0.02|1.76|0.01|0
1727185200000|2024-09-24 13:40:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727185500000|2024-09-24 13:45:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727185800000|2024-09-24 13:50:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727186400000|2024-09-24 14:00:00|1.76|0.01|1.76|0.01|1.77|0.02|1.75|0|0
1727186700000|2024-09-24 14:05:00|1.77|0.02|1.76|0.01|1.77|0.02|1.76|0.01|0
1727187000000|2024-09-24 14:10:00|1.75|0|1.76|0.01|1.76|0.01|1.75|0|0
1727187600000|2024-09-24 14:20:00|1.77|0.02|1.77|0.02|1.77|0.02|1.76|0.01|0
1727187900000|2024-09-24 14:25:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727188200000|2024-09-24 14:30:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727188500000|2024-09-24 14:35:00|1.78|0.03|1.78|0.03|1.78|0.03|1.77|0.02|0
1727188800000|2024-09-24 14:40:00|1.77|0.02|1.79|0.04|1.8|0.05|1.76|0.01|0
1727189100000|2024-09-24 14:45:00|1.78|0.03|1.79|0.04|1.79|0.04|1.78|0.03|0
1727189400000|2024-09-24 14:50:00|1.78|0.03|1.78|0.03|1.82|0.07|1.78|0.03|0
1727190300000|2024-09-24 15:05:00|1.79|0.04|1.78|0.03|1.79|0.04|1.78|0.03|0
1727190600000|2024-09-24 15:10:00|1.77|0.02|1.77|0.02|1.78|0.03|1.77|0.02|0
1727191800000|2024-09-24 15:30:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727192400000|2024-09-24 15:40:00|1.76|0.01|1.76|0.01|1.77|0.02|1.76|0.01|0
1727193000000|2024-09-24 15:50:00|1.75|0|1.75|0|1.75|0|1.75|0|0
1727193300000|2024-09-24 15:55:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727194200000|2024-09-24 16:10:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727195100000|2024-09-24 16:25:00|1.76|0.01|1.76|0.01|1.76|0.01|1.75|0|0
1727195400000|2024-09-24 16:30:00|1.75|0|1.75|0|1.76|0.01|1.75|0|0
1727195700000|2024-09-24 16:35:00|1.76|0.01|1.76|0.01|1.76|0.01|1.76|0.01|0
1727196900000|2024-09-24 16:55:00|1.77|0.02|1.77|0.02|1.77|0.02|1.76|0.01|0
1727197200000|2024-09-24 17:00:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727197500000|2024-09-24 17:05:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1727197800000|2024-09-24 17:10:00|1.76|0.01|1.76|0.01|1.76|0.01|1.76|0.01|0
1727198100000|2024-09-24 17:15:00|1.77|0.02|1.77|0.02|1.77|0.02|1.77|0.02|0
1727198400000|2024-09-24 17:20:00|1.78|0.03|1.77|0.02|1.78|0.03|1.77|0.02|0
1727198700000|2024-09-24 17:25:00|1.78|0.03|1.78|0.03|1.78|0.03|1.77|0.02|0
1727199000000|2024-09-24 17:30:00|1.77|0.02|1.77|0.02|1.78|0.03|1.77|0.02|0
1727199300000|2024-09-24 17:35:00|1.78|0.03|1.77|0.02|1.78|0.03|1.77|0.02|0
1727199600000|2024-09-24 17:40:00|1.78|0.03|1.75|0|1.78|0.03|1.75|0|0
1727208900000|2024-09-24 20:15:00|2||2||2||2||0
1727224200000|2024-09-25 00:30:00|1.75||1.75||1.75||1.75||0
1727295300000|2024-09-25 20:15:00|2||2||2||2||0
1727310600000|2024-09-26 00:30:00|1.75||1.75||1.75||1.75||0
1727381700000|2024-09-26 20:15:00|2||2||2||2||0
1727397000000|2024-09-27 00:30:00|1.75||1.75||1.75||1.75||0
1727656200000|2024-09-30 00:30:00|1.75||1.75||1.75||1.75||0
1727727300000|2024-09-30 20:15:00|2||2||2||2||0
1727742600000|2024-10-01 00:30:00|1.75||1.75||1.75||1.75||0
1727790300000|2024-10-01 13:45:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727790600000|2024-10-01 13:50:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727791200000|2024-10-01 14:00:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1727791500000|2024-10-01 14:05:00|1.76|0.01|1.79|0.04|1.79|0.04|1.75|0|0
1727791800000|2024-10-01 14:10:00|1.8|0.05|1.89|0.14|1.9|0.15|1.8|0.05|0
1727792100000|2024-10-01 14:15:00|1.87|0.12|1.87|0.12|1.88|0.13|1.85|0.1|0
1727792400000|2024-10-01 14:20:00|1.86|0.11|1.83|0.08|1.86|0.11|1.82|0.07|0
1727792700000|2024-10-01 14:25:00|1.82|0.07|1.83|0.08|1.85|0.1|1.81|0.06|0
1727793000000|2024-10-01 14:30:00|1.84|0.09|1.84|0.09|1.85|0.1|1.83|0.08|0
1727793300000|2024-10-01 14:35:00|1.83|0.08|1.8|0.05|1.84|0.09|1.8|0.05|0
1727793600000|2024-10-01 14:40:00|1.79|0.04|1.79|0.04|1.81|0.06|1.77|0.02|0
1727793900000|2024-10-01 14:45:00|1.8|0.05|1.8|0.05|1.81|0.06|1.78|0.03|0
1727794200000|2024-10-01 14:50:00|1.81|0.06|1.82|0.07|1.82|0.07|1.79|0.04|0
1727794500000|2024-10-01 14:55:00|1.81|0.06|1.82|0.07|1.83|0.08|1.81|0.06|0
1727794800000|2024-10-01 15:00:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1727795100000|2024-10-01 15:05:00|1.83|0.08|1.85|0.1|1.85|0.1|1.81|0.06|0
1727795400000|2024-10-01 15:10:00|1.84|0.09|1.84|0.09|1.85|0.1|1.82|0.07|0
1727796000000|2024-10-01 15:20:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1727796300000|2024-10-01 15:25:00|1.82|0.07|1.8|0.05|1.83|0.08|1.8|0.05|0
1727796600000|2024-10-01 15:30:00|1.85|0.1|1.81|0.06|1.85|0.1|1.81|0.06|0
1727796900000|2024-10-01 15:35:00|1.82|0.07|1.81|0.06|1.82|0.07|1.81|0.06|0
1727797200000|2024-10-01 15:40:00|1.8|0.05|1.8|0.05|1.81|0.06|1.8|0.05|0
1727797500000|2024-10-01 15:45:00|1.81|0.06|1.81|0.06|1.81|0.06|1.8|0.05|0
1727797800000|2024-10-01 15:50:00|1.8|0.05|1.8|0.05|1.81|0.06|1.8|0.05|0
1727798100000|2024-10-01 15:55:00|1.82|0.07|1.81|0.06|1.82|0.07|1.8|0.05|0
1727798400000|2024-10-01 16:00:00|1.82|0.07|1.8|0.05|1.82|0.07|1.8|0.05|0
1727798700000|2024-10-01 16:05:00|1.79|0.04|1.78|0.03|1.79|0.04|1.78|0.03|0
1727799000000|2024-10-01 16:10:00|1.77|0.02|1.78|0.03|1.78|0.03|1.77|0.02|0
1727799600000|2024-10-01 16:20:00|1.79|0.04|1.78|0.03|1.8|0.05|1.78|0.03|0
1727799900000|2024-10-01 16:25:00|1.79|0.04|1.78|0.03|1.8|0.05|1.78|0.03|0
1727800200000|2024-10-01 16:30:00|1.8|0.05|1.8|0.05|1.81|0.06|1.78|0.03|0
1727800500000|2024-10-01 16:35:00|1.79|0.04|1.81|0.06|1.81|0.06|1.79|0.04|0
1727800800000|2024-10-01 16:40:00|1.8|0.05|1.84|0.09|1.84|0.09|1.8|0.05|0
1727801100000|2024-10-01 16:45:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1727801400000|2024-10-01 16:50:00|1.84|0.09|1.83|0.08|1.84|0.09|1.82|0.07|0
1727801700000|2024-10-01 16:55:00|1.84|0.09|1.83|0.08|1.85|0.1|1.82|0.07|0
1727802000000|2024-10-01 17:00:00|1.81|0.06|1.81|0.06|1.83|0.08|1.81|0.06|0
1727802300000|2024-10-01 17:05:00|1.83|0.08|1.86|0.11|1.86|0.11|1.83|0.08|0
1727802600000|2024-10-01 17:10:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1727802900000|2024-10-01 17:15:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1727803200000|2024-10-01 17:20:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1727803500000|2024-10-01 17:25:00|1.86|0.11|1.84|0.09|1.86|0.11|1.83|0.08|0
1727803800000|2024-10-01 17:30:00|1.85|0.1|1.8|0.05|1.86|0.11|1.8|0.05|0
1727804100000|2024-10-01 17:35:00|1.81|0.06|1.81|0.06|1.81|0.06|1.8|0.05|0
1727804400000|2024-10-01 17:40:00|1.8|0.05|1.79|0.04|1.82|0.07|1.79|0.04|0
1727804700000|2024-10-01 17:45:00|1.78|0.03|1.79|0.04|1.79|0.04|1.78|0.03|0
1727805000000|2024-10-01 17:50:00|1.78|0.03|1.78|0.03|1.79|0.04|1.78|0.03|0
1727805300000|2024-10-01 17:55:00|1.8|0.05|1.77|0.02|1.8|0.05|1.77|0.02|0
1727805600000|2024-10-01 18:00:00|1.76|0.01|1.77|0.02|1.79|0.04|1.76|0.01|0
1727806200000|2024-10-01 18:10:00|1.76|0.01|1.76|0.01|1.76|0.01|1.76|0.01|0
1727806500000|2024-10-01 18:15:00|1.75|0|1.81|0.06|1.82|0.07|1.75|0|0
1727806800000|2024-10-01 18:20:00|1.82|0.07|1.81|0.06|1.82|0.07|1.81|0.06|0
1727807100000|2024-10-01 18:25:00|1.82|0.07|1.82|0.07|1.83|0.08|1.81|0.06|0
1727807400000|2024-10-01 18:30:00|1.83|0.08|1.82|0.07|1.83|0.08|1.82|0.07|0
1727807700000|2024-10-01 18:35:00|1.83|0.08|1.82|0.07|1.83|0.08|1.81|0.06|0
1727808000000|2024-10-01 18:40:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1727808300000|2024-10-01 18:45:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1727808600000|2024-10-01 18:50:00|1.83|0.08|1.84|0.09|1.84|0.09|1.83|0.08|0
1727808900000|2024-10-01 18:55:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1727809800000|2024-10-01 19:10:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1727810100000|2024-10-01 19:15:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1727811000000|2024-10-01 19:30:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1727811300000|2024-10-01 19:35:00|1.82|0.07|1.85|0.1|1.85|0.1|1.82|0.07|0
1727811600000|2024-10-01 19:40:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1727812200000|2024-10-01 19:50:00|1.86|0.11|1.86|0.11|1.87|0.12|1.85|0.1|0
1727812500000|2024-10-01 19:55:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1727812800000|2024-10-01 20:00:00|1.87|0.12|1.87|0.12|1.88|0.13|1.87|0.12|0
1727813100000|2024-10-01 20:05:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1727813700000|2024-10-01 20:15:00|2|0|2|0|2|0|2|0|0
1727815200000|2024-10-01 20:40:00|2.01|0.01|2.01|0.01|2.01|0.01|2|0|0
1727816100000|2024-10-01 20:55:00|2|0|2.01|0.01|2.01|0.01|2|0|0
1727816400000|2024-10-01 21:00:00|2|0|2.01|0.01|2.01|0.01|2|0|0
1727816700000|2024-10-01 21:05:00|2|0|2|0|2|0|2|0|0
1727820000000|2024-10-01 22:00:00|2.01|0.01|2.01|0.01|2.01|0.01|2.01|0.01|0
1727820300000|2024-10-01 22:05:00|2.02|0.02|2.01|0.01|2.02|0.02|2.01|0.01|0
1727820600000|2024-10-01 22:10:00|2.02|0.02|2.02|0.02|2.02|0.02|2.01|0.01|0
1727820900000|2024-10-01 22:15:00|2.01|0.01|2.01|0.01|2.02|0.02|2.01|0.01|0
1727821500000|2024-10-01 22:25:00|2.02|0.02|2.01|0.01|2.02|0.02|2.01|0.01|0
1727821800000|2024-10-01 22:30:00|2.02|0.02|2.01|0.01|2.02|0.02|2.01|0.01|0
1727822400000|2024-10-01 22:40:00|2.02|0.02|2.02|0.02|2.02|0.02|2.02|0.02|0
1727822700000|2024-10-01 22:45:00|2.01|0.01|2.02|0.02|2.02|0.02|2.01|0.01|0
1727823300000|2024-10-01 22:55:00|2.01|0.01|2.02|0.02|2.02|0.02|2.01|0.01|0
1727823600000|2024-10-01 23:00:00|2.01|0.01|2.01|0.01|2.02|0.02|2.01|0.01|0
1727823900000|2024-10-01 23:05:00|2.02|0.02|2.01|0.01|2.02|0.02|2.01|0.01|0
1727824800000|2024-10-01 23:20:00|2.02|0.02|2.02|0.02|2.02|0.02|2.01|0.01|0
1727825400000|2024-10-01 23:30:00|2.01|0.01|2.02|0.02|2.02|0.02|2.01|0.01|0
1727825700000|2024-10-01 23:35:00|2.01|0.01|2.01|0.01|2.01|0.01|2.01|0.01|0
1727826300000|2024-10-01 23:45:00|2|0|2.01|0.01|2.01|0.01|2|0|0
1727827200000|2024-10-02 00:00:00|2|0|2|0|2.01|0.01|2|0|0
1727827500000|2024-10-02 00:05:00|2.01|0.01|2|0|2.01|0.01|2|0|0
1727828100000|2024-10-02 00:15:00|2.01|0.01|2.01|0.01|2.01|0.01|2|0|0
1727828400000|2024-10-02 00:20:00|2|0|2.01|0.01|2.01|0.01|2|0|0
1727828700000|2024-10-02 00:25:00|2|0|2.01|0.01|2.01|0.01|2|0|0
1727829000000|2024-10-02 00:30:00|1.88|0.13|1.87|0.12|1.88|0.13|1.84|0.09|0
1727829600000|2024-10-02 00:40:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727829900000|2024-10-02 00:45:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727830200000|2024-10-02 00:50:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727831700000|2024-10-02 01:15:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727832000000|2024-10-02 01:20:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727832300000|2024-10-02 01:25:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727833800000|2024-10-02 01:50:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1727834400000|2024-10-02 02:00:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1727834700000|2024-10-02 02:05:00|1.86|0.11|1.86|0.11|1.88|0.13|1.85|0.1|0
1727835600000|2024-10-02 02:20:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727835900000|2024-10-02 02:25:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727836200000|2024-10-02 02:30:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727836500000|2024-10-02 02:35:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727837400000|2024-10-02 02:50:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727837700000|2024-10-02 02:55:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727838300000|2024-10-02 03:05:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727839500000|2024-10-02 03:25:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727839800000|2024-10-02 03:30:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1727843400000|2024-10-02 04:30:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727843700000|2024-10-02 04:35:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727844300000|2024-10-02 04:45:00|1.84|0.09|1.75|0|1.88|0.13|1.75|0|0
1727893200000|2024-10-02 18:20:00|1.76|0.01|1.88|0.13|1.88|0.13|1.75|0|0
1727893500000|2024-10-02 18:25:00|1.87|0.12|1.88|0.13|1.9|0.15|1.87|0.12|0
1727893800000|2024-10-02 18:30:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1727894400000|2024-10-02 18:40:00|1.89|0.14|1.9|0.15|1.91|0.16|1.89|0.14|0
1727894700000|2024-10-02 18:45:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1727895000000|2024-10-02 18:50:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1727895300000|2024-10-02 18:55:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1727895600000|2024-10-02 19:00:00|1.91|0.16|1.87|0.12|1.91|0.16|1.87|0.12|0
1727898300000|2024-10-02 19:45:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727898600000|2024-10-02 19:50:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727899200000|2024-10-02 20:00:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727899800000|2024-10-02 20:10:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727900100000|2024-10-02 20:15:00|2|0|2|0|2|0|2|0|0
1727915100000|2024-10-03 00:25:00|2.01|0.01|2.02|0.02|2.02|0.02|2.01|0.01|0
1727915400000|2024-10-03 00:30:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1727917500000|2024-10-03 01:05:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1727917800000|2024-10-03 01:10:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1727918700000|2024-10-03 01:25:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1727919000000|2024-10-03 01:30:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1727920200000|2024-10-03 01:50:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1727920500000|2024-10-03 01:55:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1727920800000|2024-10-03 02:00:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1727921100000|2024-10-03 02:05:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1727921400000|2024-10-03 02:10:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1727921700000|2024-10-03 02:15:00|1.91|0.16|1.87|0.12|1.91|0.16|1.87|0.12|0
1727922300000|2024-10-03 02:25:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1727923200000|2024-10-03 02:40:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727923800000|2024-10-03 02:50:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727925000000|2024-10-03 03:10:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727925900000|2024-10-03 03:25:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727926200000|2024-10-03 03:30:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1727933400000|2024-10-03 05:30:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727933700000|2024-10-03 05:35:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727934000000|2024-10-03 05:40:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727935500000|2024-10-03 06:05:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727935800000|2024-10-03 06:10:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727936100000|2024-10-03 06:15:00|1.86|0.11|1.87|0.12|1.87|0.12|1.86|0.11|0
1727936400000|2024-10-03 06:20:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727936700000|2024-10-03 06:25:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727937600000|2024-10-03 06:40:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1727939400000|2024-10-03 07:10:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1727939700000|2024-10-03 07:15:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727940000000|2024-10-03 07:20:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1727940300000|2024-10-03 07:25:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1727940600000|2024-10-03 07:30:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1727941200000|2024-10-03 07:40:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1727941500000|2024-10-03 07:45:00|1.9|0.15|1.87|0.12|1.9|0.15|1.81|0.06|0
1727941800000|2024-10-03 07:50:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1727942100000|2024-10-03 07:55:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1727942400000|2024-10-03 08:00:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1727942700000|2024-10-03 08:05:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1727943000000|2024-10-03 08:10:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1727944800000|2024-10-03 08:40:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1727945100000|2024-10-03 08:45:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1727945400000|2024-10-03 08:50:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1727945700000|2024-10-03 08:55:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1727946600000|2024-10-03 09:10:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1727946900000|2024-10-03 09:15:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1727947200000|2024-10-03 09:20:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1727952600000|2024-10-03 10:50:00|1.83|0.08|1.83|0.08|1.83|0.08|1.83|0.08|0
1727952900000|2024-10-03 10:55:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1727953200000|2024-10-03 11:00:00|2.36|0.61|2.77|1.02|2.84|1.09|2.36|0.61|0
1727953500000|2024-10-03 11:05:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1727953800000|2024-10-03 11:10:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1727954400000|2024-10-03 11:20:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1727955300000|2024-10-03 11:35:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1727955600000|2024-10-03 11:40:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1727955900000|2024-10-03 11:45:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1727956500000|2024-10-03 11:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1727956800000|2024-10-03 12:00:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1727957100000|2024-10-03 12:05:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1727958000000|2024-10-03 12:20:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1727958300000|2024-10-03 12:25:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1727958600000|2024-10-03 12:30:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1727958900000|2024-10-03 12:35:00|2.76|1.01|2.6|0.85|2.76|1.01|2.59|0.84|0
1727959200000|2024-10-03 12:40:00|2.61|0.86|2.6|0.85|2.61|0.86|2.59|0.84|0
1727959500000|2024-10-03 12:45:00|2.59|0.84|2.6|0.85|2.6|0.85|2.59|0.84|0
1727959800000|2024-10-03 12:50:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1727960100000|2024-10-03 12:55:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1727960700000|2024-10-03 13:05:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1727961000000|2024-10-03 13:10:00|2.59|0.84|2.61|0.86|2.61|0.86|2.59|0.84|0
1727961600000|2024-10-03 13:20:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1727961900000|2024-10-03 13:25:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1727962200000|2024-10-03 13:30:00|2.61|0.86|2.59|0.84|2.61|0.86|2.59|0.84|0
1727962500000|2024-10-03 13:35:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1727962800000|2024-10-03 13:40:00|2.6|0.85|2.61|0.86|2.61|0.86|2.59|0.84|0
1727963100000|2024-10-03 13:45:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1727963400000|2024-10-03 13:50:00|2.62|0.87|2.6|0.85|2.62|0.87|2.59|0.84|0
1727963700000|2024-10-03 13:55:00|2.59|0.84|2.59|0.84|2.63|0.88|2.58|0.83|0
1727964000000|2024-10-03 14:00:00|2.6|0.85|2.56|0.81|2.62|0.87|2.56|0.81|0
1727964300000|2024-10-03 14:05:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1727964600000|2024-10-03 14:10:00|2.6|0.85|2.6|0.85|2.62|0.87|2.55|0.8|0
1727964900000|2024-10-03 14:15:00|2.59|0.84|2.57|0.82|2.61|0.86|2.51|0.76|0
1727965200000|2024-10-03 14:20:00|2.58|0.83|2.61|0.86|2.62|0.87|2.57|0.82|0
1727965500000|2024-10-03 14:25:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1727965800000|2024-10-03 14:30:00|2.62|0.87|2.6|0.85|2.65|0.9|2.57|0.82|0
1727966100000|2024-10-03 14:35:00|2.61|0.86|3.04|1.29|3.05|1.3|2.6|0.85|0
1727966400000|2024-10-03 14:40:00|3.03|1.28|3.06|1.31|3.09|1.34|3|1.25|0
1727966700000|2024-10-03 14:45:00|3.07|1.32|3.07|1.32|3.11|1.36|3.02|1.27|0
1727967000000|2024-10-03 14:50:00|3.06|1.31|3.06|1.31|3.07|1.32|3.04|1.29|0
1727967300000|2024-10-03 14:55:00|3.07|1.32|3.09|1.34|3.1|1.35|3.05|1.3|0
1727967600000|2024-10-03 15:00:00|3.1|1.35|3.07|1.32|3.14|1.39|3.02|1.27|0
1727967900000|2024-10-03 15:05:00|3.06|1.31|3.07|1.32|3.11|1.36|3.05|1.3|0
1727968200000|2024-10-03 15:10:00|3.08|1.33|3.07|1.32|3.09|1.34|3.07|1.32|0
1727968500000|2024-10-03 15:15:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1727968800000|2024-10-03 15:20:00|3.06|1.31|3.05|1.3|3.07|1.32|3.04|1.29|0
1727969100000|2024-10-03 15:25:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1727969400000|2024-10-03 15:30:00|3.05|1.3|3.02|1.27|3.05|1.3|3.01|1.26|0
1727969700000|2024-10-03 15:35:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727970000000|2024-10-03 15:40:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1727970600000|2024-10-03 15:50:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1727970900000|2024-10-03 15:55:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1727971500000|2024-10-03 16:05:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1727971800000|2024-10-03 16:10:00|3|1.25|3.01|1.26|3.07|1.32|2.99|1.24|0
1727972100000|2024-10-03 16:15:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727972400000|2024-10-03 16:20:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1727972700000|2024-10-03 16:25:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1727973000000|2024-10-03 16:30:00|3.02|1.27|3.03|1.28|3.04|1.29|3|1.25|0
1727973300000|2024-10-03 16:35:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727973600000|2024-10-03 16:40:00|3.05|1.3|3.07|1.32|3.08|1.33|3.05|1.3|0
1727973900000|2024-10-03 16:45:00|3.08|1.33|3.1|1.35|3.11|1.36|3.08|1.33|0
1727974200000|2024-10-03 16:50:00|3.11|1.36|2.97|1.22|3.12|1.37|2.97|1.22|0
1727974500000|2024-10-03 16:55:00|3.05|1.3|3.06|1.31|3.07|1.32|3.04|1.29|0
1727974800000|2024-10-03 17:00:00|3.09|1.34|3.08|1.33|3.09|1.34|3.04|1.29|0
1727975100000|2024-10-03 17:05:00|3.07|1.32|3.05|1.3|3.07|1.32|3.04|1.29|0
1727975400000|2024-10-03 17:10:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1727976000000|2024-10-03 17:20:00|3.04|1.29|3.03|1.28|3.06|1.31|3.02|1.27|0
1727976300000|2024-10-03 17:25:00|3.04|1.29|3.04|1.29|3.04|1.29|3.01|1.26|0
1727976600000|2024-10-03 17:30:00|3.03|1.28|3.01|1.26|3.03|1.28|3.01|1.26|0
1727976900000|2024-10-03 17:35:00|3.02|1.27|3.03|1.28|3.03|1.28|3.01|1.26|0
1727977200000|2024-10-03 17:40:00|3.02|1.27|3.02|1.27|3.05|1.3|3.02|1.27|0
1727977500000|2024-10-03 17:45:00|3.01|1.26|3.02|1.27|3.03|1.28|3.01|1.26|0
1727977800000|2024-10-03 17:50:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1727978100000|2024-10-03 17:55:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727978400000|2024-10-03 18:00:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727978700000|2024-10-03 18:05:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1727979300000|2024-10-03 18:15:00|3.02|1.27|3|1.25|3.02|1.27|3|1.25|0
1727979600000|2024-10-03 18:20:00|3.01|1.26|3.01|1.26|3.03|1.28|3.01|1.26|0
1727979900000|2024-10-03 18:25:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727980200000|2024-10-03 18:30:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727980500000|2024-10-03 18:35:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727980800000|2024-10-03 18:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1727981100000|2024-10-03 18:45:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1727981400000|2024-10-03 18:50:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727981700000|2024-10-03 18:55:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1727982000000|2024-10-03 19:00:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727982300000|2024-10-03 19:05:00|3.05|1.3|3.05|1.3|3.06|1.31|3.04|1.29|0
1727982600000|2024-10-03 19:10:00|3.06|1.31|3.09|1.34|3.09|1.34|3.06|1.31|0
1727982900000|2024-10-03 19:15:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1727983200000|2024-10-03 19:20:00|3.09|1.34|3.07|1.32|3.11|1.36|3.07|1.32|0
1727983500000|2024-10-03 19:25:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1727983800000|2024-10-03 19:30:00|3.08|1.33|3.06|1.31|3.08|1.33|3.06|1.31|0
1727984100000|2024-10-03 19:35:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1727984400000|2024-10-03 19:40:00|3.07|1.32|3.08|1.33|3.08|1.33|3.06|1.31|0
1727984700000|2024-10-03 19:45:00|3.09|1.34|3.07|1.32|3.09|1.34|3.06|1.31|0
1727985000000|2024-10-03 19:50:00|3.06|1.31|3.06|1.31|3.07|1.32|3.05|1.3|0
1727985300000|2024-10-03 19:55:00|3.05|1.3|3.05|1.3|3.06|1.31|3.03|1.28|0
1727985600000|2024-10-03 20:00:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1727985900000|2024-10-03 20:05:00|3.03|1.28|3.05|1.3|3.05|1.3|3.03|1.28|0
1727986200000|2024-10-03 20:10:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1727986500000|2024-10-03 20:15:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727987100000|2024-10-03 20:25:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1727988000000|2024-10-03 20:40:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1727988300000|2024-10-03 20:45:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1727988900000|2024-10-03 20:55:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1727989500000|2024-10-03 21:05:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1727989800000|2024-10-03 21:10:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1727992800000|2024-10-03 22:00:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1727994000000|2024-10-03 22:20:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1727994600000|2024-10-03 22:30:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727995500000|2024-10-03 22:45:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1727996100000|2024-10-03 22:55:00|3.16|1.16|3.15|1.15|3.16|1.16|3.15|1.15|0
1727996700000|2024-10-03 23:05:00|3.16|1.16|3.16|1.16|3.16|1.16|3.15|1.15|0
1727997000000|2024-10-03 23:10:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1727997300000|2024-10-03 23:15:00|3.16|1.16|3.16|1.16|3.16|1.16|3.15|1.15|0
1727997600000|2024-10-03 23:20:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1727998200000|2024-10-03 23:30:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1727998500000|2024-10-03 23:35:00|3.15|1.15|3.15|1.15|3.15|1.15|3.15|1.15|0
1727998800000|2024-10-03 23:40:00|3.16|1.16|3.15|1.15|3.16|1.16|3.15|1.15|0
1727999100000|2024-10-03 23:45:00|3.14|1.14|3.15|1.15|3.15|1.15|3.14|1.14|0
1728000300000|2024-10-04 00:05:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1728000600000|2024-10-04 00:10:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1728000900000|2024-10-04 00:15:00|3.16|1.16|3.18|1.18|3.19|1.19|3.16|1.16|0
1728001200000|2024-10-04 00:20:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1728001800000|2024-10-04 00:30:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1728002100000|2024-10-04 00:35:00|3.05|1.3|3.05|1.3|3.05|1.3|3.05|1.3|0
1728002400000|2024-10-04 00:40:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1728002700000|2024-10-04 00:45:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1728003000000|2024-10-04 00:50:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1728003300000|2024-10-04 00:55:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1728003600000|2024-10-04 01:00:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1728003900000|2024-10-04 01:05:00|3.05|1.3|3.05|1.3|3.05|1.3|3.05|1.3|0
1728004200000|2024-10-04 01:10:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1728004500000|2024-10-04 01:15:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1728004800000|2024-10-04 01:20:00|3.05|1.3|3.03|1.28|3.05|1.3|3.03|1.28|0
1728005400000|2024-10-04 01:30:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1728005700000|2024-10-04 01:35:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1728006000000|2024-10-04 01:40:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1728006300000|2024-10-04 01:45:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728006600000|2024-10-04 01:50:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728006900000|2024-10-04 01:55:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728007200000|2024-10-04 02:00:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728007800000|2024-10-04 02:10:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728008100000|2024-10-04 02:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728008400000|2024-10-04 02:20:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1728008700000|2024-10-04 02:25:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1728009000000|2024-10-04 02:30:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1728009300000|2024-10-04 02:35:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1728009600000|2024-10-04 02:40:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1728009900000|2024-10-04 02:45:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1728010200000|2024-10-04 02:50:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728010500000|2024-10-04 02:55:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728010800000|2024-10-04 03:00:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728011400000|2024-10-04 03:10:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728011700000|2024-10-04 03:15:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728012900000|2024-10-04 03:35:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728013200000|2024-10-04 03:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1728013500000|2024-10-04 03:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1728014100000|2024-10-04 03:55:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728014400000|2024-10-04 04:00:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728015900000|2024-10-04 04:25:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728016500000|2024-10-04 04:35:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728016800000|2024-10-04 04:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1728017100000|2024-10-04 04:45:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1728017400000|2024-10-04 04:50:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1728017700000|2024-10-04 04:55:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728018900000|2024-10-04 05:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728019800000|2024-10-04 05:30:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728020400000|2024-10-04 05:40:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728021000000|2024-10-04 05:50:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728021300000|2024-10-04 05:55:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728021600000|2024-10-04 06:00:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728022500000|2024-10-04 06:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728022800000|2024-10-04 06:20:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728023100000|2024-10-04 06:25:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728023400000|2024-10-04 06:30:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728023700000|2024-10-04 06:35:00|3|1.25|3.02|1.27|3.04|1.29|3|1.25|0
1728024000000|2024-10-04 06:40:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1728024300000|2024-10-04 06:45:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1728024600000|2024-10-04 06:50:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1728024900000|2024-10-04 06:55:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1728025200000|2024-10-04 07:00:00|3.04|1.29|3.03|1.28|3.04|1.29|3.02|1.27|0
1728025500000|2024-10-04 07:05:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1728025800000|2024-10-04 07:10:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728026100000|2024-10-04 07:15:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728026400000|2024-10-04 07:20:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728027600000|2024-10-04 07:40:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728027900000|2024-10-04 07:45:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728028200000|2024-10-04 07:50:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1728029100000|2024-10-04 08:05:00|3|1.25|3.01|1.26|3.01|1.26|2.99|1.24|0
1728029400000|2024-10-04 08:10:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728029700000|2024-10-04 08:15:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728030000000|2024-10-04 08:20:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1728030300000|2024-10-04 08:25:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1728030600000|2024-10-04 08:30:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1728030900000|2024-10-04 08:35:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1728031200000|2024-10-04 08:40:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1728031500000|2024-10-04 08:45:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728031800000|2024-10-04 08:50:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1728032100000|2024-10-04 08:55:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728032400000|2024-10-04 09:00:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728032700000|2024-10-04 09:05:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1728033000000|2024-10-04 09:10:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1728033900000|2024-10-04 09:25:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1728034200000|2024-10-04 09:30:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1728034500000|2024-10-04 09:35:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1728035400000|2024-10-04 09:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1728036000000|2024-10-04 10:00:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1728036600000|2024-10-04 10:10:00|2.96|1.21|2.97|1.22|3.02|1.27|2.96|1.21|0
1728036900000|2024-10-04 10:15:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1728038100000|2024-10-04 10:35:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1728038700000|2024-10-04 10:45:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1728039600000|2024-10-04 11:00:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1728039900000|2024-10-04 11:05:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1728040200000|2024-10-04 11:10:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1728040500000|2024-10-04 11:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1728040800000|2024-10-04 11:20:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1728041700000|2024-10-04 11:35:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1728042000000|2024-10-04 11:40:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1728042300000|2024-10-04 11:45:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1728042600000|2024-10-04 11:50:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1728042900000|2024-10-04 11:55:00|2.95|1.2|2.96|1.21|2.98|1.23|2.95|1.2|0
1728043200000|2024-10-04 12:00:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1728043500000|2024-10-04 12:05:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1728043800000|2024-10-04 12:10:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1728044100000|2024-10-04 12:15:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1728044400000|2024-10-04 12:20:00|2.97|1.22|2.96|1.21|2.97|1.22|2.95|1.2|0
1728044700000|2024-10-04 12:25:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1728045000000|2024-10-04 12:30:00|2.91|1.16|2.91|1.16|2.94|1.19|2.86|1.11|0
1728045300000|2024-10-04 12:35:00|2.9|1.15|2.91|1.16|2.98|1.23|2.87|1.12|0
1728045600000|2024-10-04 12:40:00|2.9|1.15|2.9|1.15|2.92|1.17|2.9|1.15|0
1728045900000|2024-10-04 12:45:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728046200000|2024-10-04 12:50:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1728046500000|2024-10-04 12:55:00|2.87|1.12|2.96|1.21|2.97|1.22|2.87|1.12|0
1728046800000|2024-10-04 13:00:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1728047700000|2024-10-04 13:15:00|2.96|1.21|3|1.25|3.05|1.3|2.96|1.21|0
1728048000000|2024-10-04 13:20:00|3.01|1.26|3.02|1.27|3.02|1.27|3|1.25|0
1728048300000|2024-10-04 13:25:00|3.01|1.26|3.01|1.26|3.02|1.27|3|1.25|0
1728048600000|2024-10-04 13:30:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1728048900000|2024-10-04 13:35:00|3.01|1.26|3.02|1.27|3.04|1.29|3|1.25|0
1728049200000|2024-10-04 13:40:00|3.01|1.26|3.02|1.27|3.03|1.28|3.01|1.26|0
1728049500000|2024-10-04 13:45:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1728049800000|2024-10-04 13:50:00|3|1.25|3.02|1.27|3.02|1.27|2.99|1.24|0
1728050100000|2024-10-04 13:55:00|3.01|1.26|3.05|1.3|3.06|1.31|3.01|1.26|0
1728050400000|2024-10-04 14:00:00|3.06|1.31|2.94|1.19|3.06|1.31|2.88|1.13|0
1728050700000|2024-10-04 14:05:00|2.93|1.18|2.98|1.23|2.99|1.24|2.93|1.18|0
1728051000000|2024-10-04 14:10:00|2.99|1.24|2.97|1.22|3|1.25|2.94|1.19|0
1728051300000|2024-10-04 14:15:00|2.98|1.23|2.95|1.2|2.98|1.23|2.94|1.19|0
1728051600000|2024-10-04 14:20:00|2.96|1.21|2.99|1.24|2.99|1.24|2.95|1.2|0
1728051900000|2024-10-04 14:25:00|2.98|1.23|3|1.25|3.01|1.26|2.98|1.23|0
1728052200000|2024-10-04 14:30:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1728052500000|2024-10-04 14:35:00|3.01|1.26|3.01|1.26|3.02|1.27|2.99|1.24|0
1728052800000|2024-10-04 14:40:00|3.02|1.27|2.99|1.24|3.02|1.27|2.98|1.23|0
1728053100000|2024-10-04 14:45:00|2.98|1.23|2.99|1.24|3|1.25|2.98|1.23|0
1728053400000|2024-10-04 14:50:00|2.98|1.23|2.96|1.21|2.99|1.24|2.95|1.2|0
1728053700000|2024-10-04 14:55:00|2.95|1.2|2.93|1.18|2.97|1.22|2.93|1.18|0
1728054000000|2024-10-04 15:00:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1728054300000|2024-10-04 15:05:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1728054600000|2024-10-04 15:10:00|2.91|1.16|2.96|1.21|2.98|1.23|2.91|1.16|0
1728054900000|2024-10-04 15:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.94|1.19|0
1728055200000|2024-10-04 15:20:00|2.96|1.21|2.97|1.22|2.99|1.24|2.96|1.21|0
1728055500000|2024-10-04 15:25:00|2.98|1.23|2.96|1.21|2.99|1.24|2.91|1.16|0
1728055800000|2024-10-04 15:30:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1728056100000|2024-10-04 15:35:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1728056400000|2024-10-04 15:40:00|2.94|1.19|2.94|1.19|2.95|1.2|2.93|1.18|0
1728056700000|2024-10-04 15:45:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1728057000000|2024-10-04 15:50:00|2.94|1.19|2.92|1.17|2.94|1.19|2.92|1.17|0
1728057300000|2024-10-04 15:55:00|2.91|1.16|2.92|1.17|2.99|1.24|2.91|1.16|0
1728057600000|2024-10-04 16:00:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1728057900000|2024-10-04 16:05:00|2.92|1.17|2.94|1.19|2.94|1.19|2.92|1.17|0
1728058200000|2024-10-04 16:10:00|2.93|1.18|2.93|1.18|2.94|1.19|2.92|1.17|0
1728058500000|2024-10-04 16:15:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1728058800000|2024-10-04 16:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1728059100000|2024-10-04 16:25:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1728059400000|2024-10-04 16:30:00|2.94|1.19|2.93|1.18|2.94|1.19|2.92|1.17|0
1728059700000|2024-10-04 16:35:00|2.92|1.17|2.89|1.14|2.92|1.17|2.89|1.14|0
1728060000000|2024-10-04 16:40:00|2.9|1.15|2.88|1.13|2.9|1.15|2.88|1.13|0
1728060300000|2024-10-04 16:45:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1728060600000|2024-10-04 16:50:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728060900000|2024-10-04 16:55:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728061200000|2024-10-04 17:00:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728061500000|2024-10-04 17:05:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728061800000|2024-10-04 17:10:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728062100000|2024-10-04 17:15:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728062700000|2024-10-04 17:25:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728063000000|2024-10-04 17:30:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728063300000|2024-10-04 17:35:00|2.9|1.15|2.9|1.15|2.93|1.18|2.89|1.14|0
1728063600000|2024-10-04 17:40:00|2.89|1.14|2.87|1.12|2.9|1.15|2.87|1.12|0
1728063900000|2024-10-04 17:45:00|2.88|1.13|2.91|1.16|2.91|1.16|2.88|1.13|0
1728064200000|2024-10-04 17:50:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1728064500000|2024-10-04 17:55:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1728064800000|2024-10-04 18:00:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1728065100000|2024-10-04 18:05:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1728065400000|2024-10-04 18:10:00|2.94|1.19|2.94|1.19|2.94|1.19|2.93|1.18|0
1728065700000|2024-10-04 18:15:00|2.95|1.2|2.93|1.18|2.95|1.2|2.93|1.18|0
1728066000000|2024-10-04 18:20:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1728066300000|2024-10-04 18:25:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1728066600000|2024-10-04 18:30:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1728066900000|2024-10-04 18:35:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1728067200000|2024-10-04 18:40:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1728067800000|2024-10-04 18:50:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728068100000|2024-10-04 18:55:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728068400000|2024-10-04 19:00:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728068700000|2024-10-04 19:05:00|2.89|1.14|2.82|1.07|2.9|1.15|2.82|1.07|0
1728069000000|2024-10-04 19:10:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728069300000|2024-10-04 19:15:00|2.83|1.08|2.85|1.1|2.86|1.11|2.82|1.07|0
1728069600000|2024-10-04 19:20:00|2.86|1.11|2.84|1.09|2.86|1.11|2.84|1.09|0
1728069900000|2024-10-04 19:25:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1728070200000|2024-10-04 19:30:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728070500000|2024-10-04 19:35:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728070800000|2024-10-04 19:40:00|2.82|1.07|2.92|1.17|2.98|1.23|2.82|1.07|0
1728071100000|2024-10-04 19:45:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1728071400000|2024-10-04 19:50:00|2.93|1.18|2.91|1.16|2.93|1.18|2.91|1.16|0
1728071700000|2024-10-04 19:55:00|2.92|1.17|2.91|1.16|2.92|1.17|2.9|1.15|0
1728072000000|2024-10-04 20:00:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1728072300000|2024-10-04 20:05:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1728260400000|2024-10-07 00:20:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1728260700000|2024-10-07 00:25:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1728261000000|2024-10-07 00:30:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1728261900000|2024-10-07 00:45:00|2.76|1.01|2.91|1.16|2.91|1.16|2.74|0.99|0
1728262500000|2024-10-07 00:55:00|2.9|1.15|2.91|1.16|2.91|1.16|2.9|1.15|0
1728262800000|2024-10-07 01:00:00|2.9|1.15|2.9|1.15|2.9|1.15|2.9|1.15|0
1728263700000|2024-10-07 01:15:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728264300000|2024-10-07 01:25:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728264600000|2024-10-07 01:30:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728264900000|2024-10-07 01:35:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728265200000|2024-10-07 01:40:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728265500000|2024-10-07 01:45:00|2.88|1.13|2.9|1.15|2.9|1.15|2.88|1.13|0
1728265800000|2024-10-07 01:50:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728266400000|2024-10-07 02:00:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728266700000|2024-10-07 02:05:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728267000000|2024-10-07 02:10:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728267300000|2024-10-07 02:15:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728268200000|2024-10-07 02:30:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1728268500000|2024-10-07 02:35:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1728269400000|2024-10-07 02:50:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1728269700000|2024-10-07 02:55:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1728270000000|2024-10-07 03:00:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1728270300000|2024-10-07 03:05:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1728270600000|2024-10-07 03:10:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1728270900000|2024-10-07 03:15:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1728273000000|2024-10-07 03:50:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1728273300000|2024-10-07 03:55:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1728275400000|2024-10-07 04:30:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1728276000000|2024-10-07 04:40:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1728276300000|2024-10-07 04:45:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1728279000000|2024-10-07 05:30:00|2.95|1.2|2.9|1.15|2.95|1.2|2.9|1.15|0
1728279600000|2024-10-07 05:40:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728281400000|2024-10-07 06:10:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728281700000|2024-10-07 06:15:00|2.9|1.15|2.9|1.15|2.9|1.15|2.9|1.15|0
1728282000000|2024-10-07 06:20:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728282300000|2024-10-07 06:25:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728282600000|2024-10-07 06:30:00|2.88|1.13|2.89|1.14|2.9|1.15|2.88|1.13|0
1728283200000|2024-10-07 06:40:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1728283800000|2024-10-07 06:50:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1728284100000|2024-10-07 06:55:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1728284400000|2024-10-07 07:00:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728284700000|2024-10-07 07:05:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728285000000|2024-10-07 07:10:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1728285300000|2024-10-07 07:15:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728285600000|2024-10-07 07:20:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728285900000|2024-10-07 07:25:00|2.91|1.16|2.91|1.16|2.91|1.16|2.9|1.15|0
1728286200000|2024-10-07 07:30:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1728286500000|2024-10-07 07:35:00|2.91|1.16|2.92|1.17|2.92|1.17|2.9|1.15|0
1728286800000|2024-10-07 07:40:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1728287100000|2024-10-07 07:45:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1728287400000|2024-10-07 07:50:00|2.9|1.15|2.91|1.16|2.92|1.17|2.9|1.15|0
1728287700000|2024-10-07 07:55:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1728288000000|2024-10-07 08:00:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728288300000|2024-10-07 08:05:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728288900000|2024-10-07 08:15:00|2.91|1.16|2.91|1.16|2.91|1.16|2.9|1.15|0
1728289200000|2024-10-07 08:20:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1728289500000|2024-10-07 08:25:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728289800000|2024-10-07 08:30:00|2.91|1.16|2.89|1.14|2.91|1.16|2.89|1.14|0
1728290100000|2024-10-07 08:35:00|2.9|1.15|2.91|1.16|2.91|1.16|2.89|1.14|0
1728290400000|2024-10-07 08:40:00|2.9|1.15|2.91|1.16|2.91|1.16|2.9|1.15|0
1728291300000|2024-10-07 08:55:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1728291600000|2024-10-07 09:00:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1728291900000|2024-10-07 09:05:00|2.93|1.18|2.91|1.16|2.94|1.19|2.78|1.03|0
1728292200000|2024-10-07 09:10:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1728292500000|2024-10-07 09:15:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728292800000|2024-10-07 09:20:00|2.91|1.16|2.91|1.16|2.91|1.16|2.9|1.15|0
1728293100000|2024-10-07 09:25:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1728293400000|2024-10-07 09:30:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1728293700000|2024-10-07 09:35:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1728294300000|2024-10-07 09:45:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728294900000|2024-10-07 09:55:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728295200000|2024-10-07 10:00:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728295500000|2024-10-07 10:05:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728296100000|2024-10-07 10:15:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728296400000|2024-10-07 10:20:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728297000000|2024-10-07 10:30:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728297600000|2024-10-07 10:40:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728297900000|2024-10-07 10:45:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728298800000|2024-10-07 11:00:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728299100000|2024-10-07 11:05:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728299700000|2024-10-07 11:15:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728301200000|2024-10-07 11:40:00|2.87|1.12|2.86|1.11|2.88|1.13|2.86|1.11|0
1728301800000|2024-10-07 11:50:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1728302400000|2024-10-07 12:00:00|2.86|1.11|2.84|1.09|2.86|1.11|2.84|1.09|0
1728303000000|2024-10-07 12:10:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728304800000|2024-10-07 12:40:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1728305100000|2024-10-07 12:45:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728305400000|2024-10-07 12:50:00|2.83|1.08|2.84|1.09|2.88|1.13|2.82|1.07|0
1728305700000|2024-10-07 12:55:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1728306000000|2024-10-07 13:00:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1728306300000|2024-10-07 13:05:00|2.84|1.09|2.84|1.09|2.85|1.1|2.83|1.08|0
1728307200000|2024-10-07 13:20:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1728307500000|2024-10-07 13:25:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728307800000|2024-10-07 13:30:00|2.84|1.09|2.84|1.09|2.85|1.1|2.83|1.08|0
1728308100000|2024-10-07 13:35:00|2.85|1.1|2.84|1.09|2.85|1.1|2.83|1.08|0
1728308400000|2024-10-07 13:40:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1728308700000|2024-10-07 13:45:00|2.86|1.11|2.85|1.1|2.86|1.11|2.84|1.09|0
1728309000000|2024-10-07 13:50:00|2.86|1.11|2.83|1.08|2.86|1.11|2.83|1.08|0
1728309300000|2024-10-07 13:55:00|2.82|1.07|2.86|1.11|2.86|1.11|2.82|1.07|0
1728309600000|2024-10-07 14:00:00|2.85|1.1|2.84|1.09|2.85|1.1|2.83|1.08|0
1728309900000|2024-10-07 14:05:00|2.83|1.08|2.85|1.1|2.86|1.11|2.83|1.08|0
1728310200000|2024-10-07 14:10:00|2.86|1.11|2.84|1.09|2.86|1.11|2.84|1.09|0
1728310500000|2024-10-07 14:15:00|2.85|1.1|2.83|1.08|2.86|1.11|2.83|1.08|0
1728310800000|2024-10-07 14:20:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1728311100000|2024-10-07 14:25:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1728311400000|2024-10-07 14:30:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1728311700000|2024-10-07 14:35:00|2.85|1.1|2.84|1.09|2.85|1.1|2.83|1.08|0
1728312000000|2024-10-07 14:40:00|2.85|1.1|2.84|1.09|2.85|1.1|2.83|1.08|0
1728312300000|2024-10-07 14:45:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1728312600000|2024-10-07 14:50:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728312900000|2024-10-07 14:55:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728313200000|2024-10-07 15:00:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1728313500000|2024-10-07 15:05:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1728313800000|2024-10-07 15:10:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728314100000|2024-10-07 15:15:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1728314400000|2024-10-07 15:20:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728314700000|2024-10-07 15:25:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728315000000|2024-10-07 15:30:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728315300000|2024-10-07 15:35:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728315600000|2024-10-07 15:40:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728315900000|2024-10-07 15:45:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1728316200000|2024-10-07 15:50:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1728316500000|2024-10-07 15:55:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1728316800000|2024-10-07 16:00:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728317100000|2024-10-07 16:05:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728317400000|2024-10-07 16:10:00|2.84|1.09|2.82|1.07|2.85|1.1|2.81|1.06|0
1728317700000|2024-10-07 16:15:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728318000000|2024-10-07 16:20:00|2.85|1.1|2.82|1.07|2.85|1.1|2.82|1.07|0
1728318600000|2024-10-07 16:30:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728318900000|2024-10-07 16:35:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728319200000|2024-10-07 16:40:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728319500000|2024-10-07 16:45:00|2.84|1.09|2.83|1.08|2.84|1.09|2.79|1.04|0
1728320400000|2024-10-07 17:00:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1728320700000|2024-10-07 17:05:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728321000000|2024-10-07 17:10:00|2.87|1.12|2.85|1.1|2.87|1.12|2.85|1.1|0
1728321300000|2024-10-07 17:15:00|2.84|1.09|2.84|1.09|2.85|1.1|2.83|1.08|0
1728321600000|2024-10-07 17:20:00|2.83|1.08|2.84|1.09|2.85|1.1|2.83|1.08|0
1728321900000|2024-10-07 17:25:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1728322500000|2024-10-07 17:35:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1728323100000|2024-10-07 17:45:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1728323400000|2024-10-07 17:50:00|2.81|1.06|2.84|1.09|2.85|1.1|2.81|1.06|0
1728323700000|2024-10-07 17:55:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728324000000|2024-10-07 18:00:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1728324300000|2024-10-07 18:05:00|2.87|1.12|2.95|1.2|2.95|1.2|2.87|1.12|0
1728324600000|2024-10-07 18:10:00|2.94|1.19|2.94|1.19|2.95|1.2|2.93|1.18|0
1728324900000|2024-10-07 18:15:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1728325200000|2024-10-07 18:20:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1728325500000|2024-10-07 18:25:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1728325800000|2024-10-07 18:30:00|2.96|1.21|2.97|1.22|2.99|1.24|2.9|1.15|0
1728326100000|2024-10-07 18:35:00|2.98|1.23|2.97|1.22|2.98|1.23|2.92|1.17|0
1728326400000|2024-10-07 18:40:00|2.96|1.21|2.98|1.23|2.98|1.23|2.96|1.21|0
1728326700000|2024-10-07 18:45:00|2.99|1.24|3.01|1.26|3.02|1.27|2.96|1.21|0
1728327000000|2024-10-07 18:50:00|3.02|1.27|3.01|1.26|3.02|1.27|3|1.25|0
1728327300000|2024-10-07 18:55:00|3|1.25|3.02|1.27|3.02|1.27|3|1.25|0
1728327600000|2024-10-07 19:00:00|2.99|1.24|2.98|1.23|3|1.25|2.98|1.23|0
1728327900000|2024-10-07 19:05:00|3.01|1.26|2.96|1.21|3.01|1.26|2.96|1.21|0
1728328200000|2024-10-07 19:10:00|2.97|1.22|2.96|1.21|3|1.25|2.96|1.21|0
1728328500000|2024-10-07 19:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1728328800000|2024-10-07 19:20:00|2.96|1.21|2.98|1.23|2.98|1.23|2.94|1.19|0
1728329100000|2024-10-07 19:25:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1728329400000|2024-10-07 19:30:00|2.98|1.23|2.99|1.24|3|1.25|2.95|1.2|0
1728329700000|2024-10-07 19:35:00|3|1.25|3|1.25|3.01|1.26|2.97|1.22|0
1728330000000|2024-10-07 19:40:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1728330300000|2024-10-07 19:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3|1.25|0
1728330600000|2024-10-07 19:50:00|3|1.25|2.99|1.24|3|1.25|2.97|1.22|0
1728330900000|2024-10-07 19:55:00|2.98|1.23|3|1.25|3.01|1.26|2.98|1.23|0
1728331200000|2024-10-07 20:00:00|2.99|1.24|2.99|1.24|3|1.25|2.98|1.23|0
1728332100000|2024-10-07 20:15:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1728333300000|2024-10-07 20:35:00|3.1|1.1|3.13|1.13|3.16|1.16|3.1|1.1|0
1728333600000|2024-10-07 20:40:00|3.11|1.11|3.11|1.11|3.11|1.11|3.1|1.1|0
1728334800000|2024-10-07 21:00:00|3.12|1.12|3.12|1.12|3.12|1.12|3.11|1.11|0
1728335400000|2024-10-07 21:10:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1728338400000|2024-10-07 22:00:00|3.1|1.1|3.11|1.11|3.11|1.11|3.1|1.1|0
1728339600000|2024-10-07 22:20:00|3.12|1.12|3.11|1.11|3.12|1.12|3.11|1.11|0
1728339900000|2024-10-07 22:25:00|3.12|1.12|3.11|1.11|3.12|1.12|3.11|1.11|0
1728340200000|2024-10-07 22:30:00|3.12|1.12|3.16|1.16|3.17|1.17|3.12|1.12|0
1728340500000|2024-10-07 22:35:00|3.15|1.15|3.13|1.13|3.15|1.15|3.11|1.11|0
1728340800000|2024-10-07 22:40:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1728341100000|2024-10-07 22:45:00|3.14|1.14|3.13|1.13|3.14|1.14|3.13|1.13|0
1728341400000|2024-10-07 22:50:00|3.14|1.14|3.14|1.14|3.14|1.14|3.14|1.14|0
1728341700000|2024-10-07 22:55:00|3.13|1.13|3.13|1.13|3.15|1.15|3.13|1.13|0
1728342000000|2024-10-07 23:00:00|3.14|1.14|3.13|1.13|3.14|1.14|3.12|1.12|0
1728342300000|2024-10-07 23:05:00|3.12|1.12|3.11|1.11|3.13|1.13|3.11|1.11|0
1728342600000|2024-10-07 23:10:00|3.12|1.12|3.12|1.12|3.12|1.12|3.11|1.11|0
1728342900000|2024-10-07 23:15:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1728343500000|2024-10-07 23:25:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1728344400000|2024-10-07 23:40:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1728344700000|2024-10-07 23:45:00|3.12|1.12|3.11|1.11|3.12|1.12|3.11|1.11|0
1728345000000|2024-10-07 23:50:00|3.1|1.1|3.11|1.11|3.11|1.11|3.1|1.1|0
1728345600000|2024-10-08 00:00:00|3.1|1.1|3.1|1.1|3.11|1.11|3.1|1.1|0
1728345900000|2024-10-08 00:05:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1728346200000|2024-10-08 00:10:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1728346500000|2024-10-08 00:15:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1728346800000|2024-10-08 00:20:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1728347400000|2024-10-08 00:30:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1728347700000|2024-10-08 00:35:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1728348000000|2024-10-08 00:40:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1728348300000|2024-10-08 00:45:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1728348600000|2024-10-08 00:50:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1728349200000|2024-10-08 01:00:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1728349500000|2024-10-08 01:05:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1728349800000|2024-10-08 01:10:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1728350100000|2024-10-08 01:15:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728350400000|2024-10-08 01:20:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728350700000|2024-10-08 01:25:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728351000000|2024-10-08 01:30:00|3.01|1.26|3.01|1.26|3.02|1.27|3|1.25|0
1728351300000|2024-10-08 01:35:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728351600000|2024-10-08 01:40:00|3|1.25|3.03|1.28|3.04|1.29|3|1.25|0
1728351900000|2024-10-08 01:45:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1728352200000|2024-10-08 01:50:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1728352500000|2024-10-08 01:55:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1728352800000|2024-10-08 02:00:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1728353100000|2024-10-08 02:05:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1728353400000|2024-10-08 02:10:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1728353700000|2024-10-08 02:15:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1728354000000|2024-10-08 02:20:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1728354300000|2024-10-08 02:25:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1728354600000|2024-10-08 02:30:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1728354900000|2024-10-08 02:35:00|3.04|1.29|3.02|1.27|3.04|1.29|3.02|1.27|0
1728355200000|2024-10-08 02:40:00|3.03|1.28|3.01|1.26|3.03|1.28|3.01|1.26|0
1728355500000|2024-10-08 02:45:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1728355800000|2024-10-08 02:50:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1728357000000|2024-10-08 03:10:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728357900000|2024-10-08 03:25:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728358200000|2024-10-08 03:30:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728358500000|2024-10-08 03:35:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728359400000|2024-10-08 03:50:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1728360000000|2024-10-08 04:00:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728362700000|2024-10-08 04:45:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1728363600000|2024-10-08 05:00:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1728363900000|2024-10-08 05:05:00|3.01|1.26|3.02|1.27|3.02|1.27|3|1.25|0
1728364200000|2024-10-08 05:10:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728364800000|2024-10-08 05:20:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728365700000|2024-10-08 05:35:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728366000000|2024-10-08 05:40:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728366300000|2024-10-08 05:45:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1728366600000|2024-10-08 05:50:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728367200000|2024-10-08 06:00:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728367500000|2024-10-08 06:05:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1728367800000|2024-10-08 06:10:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1728368100000|2024-10-08 06:15:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1728368400000|2024-10-08 06:20:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1728368700000|2024-10-08 06:25:00|3.02|1.27|2.96|1.21|3.02|1.27|2.96|1.21|0
1728369000000|2024-10-08 06:30:00|2.95|1.2|2.95|1.2|2.96|1.21|2.94|1.19|0
1728369900000|2024-10-08 06:45:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1728370200000|2024-10-08 06:50:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1728370500000|2024-10-08 06:55:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1728370800000|2024-10-08 07:00:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1728371100000|2024-10-08 07:05:00|2.96|1.21|2.94|1.19|2.96|1.21|2.94|1.19|0
1728371400000|2024-10-08 07:10:00|2.93|1.18|2.95|1.2|2.95|1.2|2.93|1.18|0
1728371700000|2024-10-08 07:15:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1728372000000|2024-10-08 07:20:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1728372300000|2024-10-08 07:25:00|2.97|1.22|2.95|1.2|2.97|1.22|2.94|1.19|0
1728372600000|2024-10-08 07:30:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1728372900000|2024-10-08 07:35:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1728373200000|2024-10-08 07:40:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1728373500000|2024-10-08 07:45:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1728373800000|2024-10-08 07:50:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1728374100000|2024-10-08 07:55:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1728374400000|2024-10-08 08:00:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1728374700000|2024-10-08 08:05:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1728375000000|2024-10-08 08:10:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1728375300000|2024-10-08 08:15:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1728375600000|2024-10-08 08:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1728375900000|2024-10-08 08:25:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1728376200000|2024-10-08 08:30:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1728376800000|2024-10-08 08:40:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1728377100000|2024-10-08 08:45:00|2.91|1.16|2.97|1.22|2.97|1.22|2.91|1.16|0
1728377400000|2024-10-08 08:50:00|2.95|1.2|2.92|1.17|2.95|1.2|2.92|1.17|0
1728377700000|2024-10-08 08:55:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1728378000000|2024-10-08 09:00:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1728378300000|2024-10-08 09:05:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728378900000|2024-10-08 09:15:00|2.89|1.14|2.89|1.14|2.9|1.15|2.88|1.13|0
1728379200000|2024-10-08 09:20:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728379500000|2024-10-08 09:25:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1728379800000|2024-10-08 09:30:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1728380400000|2024-10-08 09:40:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1728380700000|2024-10-08 09:45:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1728381000000|2024-10-08 09:50:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1728381300000|2024-10-08 09:55:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1728381600000|2024-10-08 10:00:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1728382200000|2024-10-08 10:10:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1728383400000|2024-10-08 10:30:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1728383700000|2024-10-08 10:35:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1728384300000|2024-10-08 10:45:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1728384600000|2024-10-08 10:50:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1728384900000|2024-10-08 10:55:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1728385200000|2024-10-08 11:00:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1728385800000|2024-10-08 11:10:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1728386100000|2024-10-08 11:15:00|2.86|1.11|2.84|1.09|2.95|1.2|2.84|1.09|0
1728386400000|2024-10-08 11:20:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1728386700000|2024-10-08 11:25:00|2.84|1.09|2.84|1.09|2.84|1.09|2.84|1.09|0
1728387000000|2024-10-08 11:30:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1728387300000|2024-10-08 11:35:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1728387900000|2024-10-08 11:45:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1728388200000|2024-10-08 11:50:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728388500000|2024-10-08 11:55:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728389100000|2024-10-08 12:05:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1728390000000|2024-10-08 12:20:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1728390900000|2024-10-08 12:35:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728391200000|2024-10-08 12:40:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728391500000|2024-10-08 12:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728391800000|2024-10-08 12:50:00|2.82|1.07|2.82|1.07|2.82|1.07|2.82|1.07|0
1728392100000|2024-10-08 12:55:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728392400000|2024-10-08 13:00:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728392700000|2024-10-08 13:05:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1728393300000|2024-10-08 13:15:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1728393600000|2024-10-08 13:20:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1728393900000|2024-10-08 13:25:00|2.81|1.06|2.81|1.06|2.82|1.07|2.8|1.05|0
1728394200000|2024-10-08 13:30:00|2.8|1.05|2.82|1.07|2.83|1.08|2.8|1.05|0
1728394500000|2024-10-08 13:35:00|2.83|1.08|2.82|1.07|2.83|1.08|2.81|1.06|0
1728394800000|2024-10-08 13:40:00|2.83|1.08|2.81|1.06|2.83|1.08|2.81|1.06|0
1728395100000|2024-10-08 13:45:00|2.82|1.07|2.81|1.06|2.83|1.08|2.81|1.06|0
1728395400000|2024-10-08 13:50:00|2.82|1.07|2.8|1.05|2.82|1.07|2.8|1.05|0
1728395700000|2024-10-08 13:55:00|2.81|1.06|2.79|1.04|2.81|1.06|2.79|1.04|0
1728396000000|2024-10-08 14:00:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1728396300000|2024-10-08 14:05:00|2.77|1.02|2.78|1.03|2.79|1.04|2.77|1.02|0
1728396600000|2024-10-08 14:10:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1728396900000|2024-10-08 14:15:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1728397200000|2024-10-08 14:20:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1728397500000|2024-10-08 14:25:00|2.78|1.03|2.76|1.01|2.79|1.04|2.76|1.01|0
1728397800000|2024-10-08 14:30:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1728398100000|2024-10-08 14:35:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1728398400000|2024-10-08 14:40:00|2.75|1|2.73|0.98|2.76|1.01|2.72|0.97|0
1728398700000|2024-10-08 14:45:00|2.74|0.99|2.78|1.03|2.85|1.1|2.72|0.97|0
1728399000000|2024-10-08 14:50:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1728399300000|2024-10-08 14:55:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1728400200000|2024-10-08 15:10:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1728400500000|2024-10-08 15:15:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1728400800000|2024-10-08 15:20:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1728401100000|2024-10-08 15:25:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1728401400000|2024-10-08 15:30:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1728402000000|2024-10-08 15:40:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728402300000|2024-10-08 15:45:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728402600000|2024-10-08 15:50:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1728402900000|2024-10-08 15:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1728403200000|2024-10-08 16:00:00|2.76|1.01|2.77|1.02|2.77|1.02|2.75|1|0
1728403500000|2024-10-08 16:05:00|2.76|1.01|2.77|1.02|2.78|1.03|2.76|1.01|0
1728403800000|2024-10-08 16:10:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728404100000|2024-10-08 16:15:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1728404400000|2024-10-08 16:20:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1728404700000|2024-10-08 16:25:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1728405300000|2024-10-08 16:35:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728405600000|2024-10-08 16:40:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728405900000|2024-10-08 16:45:00|2.76|1.01|2.78|1.03|2.78|1.03|2.76|1.01|0
1728406200000|2024-10-08 16:50:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1728406800000|2024-10-08 17:00:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1728407100000|2024-10-08 17:05:00|2.79|1.04|2.8|1.05|2.81|1.06|2.78|1.03|0
1728407400000|2024-10-08 17:10:00|2.73|0.98|2.77|1.02|2.78|1.03|2.73|0.98|0
1728407700000|2024-10-08 17:15:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1728408000000|2024-10-08 17:20:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1728408300000|2024-10-08 17:25:00|2.76|1.01|2.78|1.03|2.79|1.04|2.76|1.01|0
1728408900000|2024-10-08 17:35:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1728409200000|2024-10-08 17:40:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1728409500000|2024-10-08 17:45:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1728409800000|2024-10-08 17:50:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1728410100000|2024-10-08 17:55:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1728410400000|2024-10-08 18:00:00|2.79|1.04|2.76|1.01|2.79|1.04|2.76|1.01|0
1728410700000|2024-10-08 18:05:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1728411000000|2024-10-08 18:10:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1728411300000|2024-10-08 18:15:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1728412500000|2024-10-08 18:35:00|2.74|0.99|2.73|0.98|2.75|1|2.73|0.98|0
1728412800000|2024-10-08 18:40:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1728413100000|2024-10-08 18:45:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1728413400000|2024-10-08 18:50:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1728413700000|2024-10-08 18:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1728414000000|2024-10-08 19:00:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1728414300000|2024-10-08 19:05:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1728414600000|2024-10-08 19:10:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1728414900000|2024-10-08 19:15:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1728415500000|2024-10-08 19:25:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1728415800000|2024-10-08 19:30:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1728416100000|2024-10-08 19:35:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1728416700000|2024-10-08 19:45:00|2.74|0.99|2.8|1.05|2.8|1.05|2.73|0.98|0
1728417000000|2024-10-08 19:50:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1728417300000|2024-10-08 19:55:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1728417600000|2024-10-08 20:00:00|2.8|1.05|2.82|1.07|2.82|1.07|2.8|1.05|0
1728417900000|2024-10-08 20:05:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1728418200000|2024-10-08 20:10:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1728418500000|2024-10-08 20:15:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1728419700000|2024-10-08 20:35:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1728420300000|2024-10-08 20:45:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1728424800000|2024-10-08 22:00:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1728425400000|2024-10-08 22:10:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1728426300000|2024-10-08 22:25:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1728427800000|2024-10-08 22:50:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1728428100000|2024-10-08 22:55:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1728429300000|2024-10-08 23:15:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728429900000|2024-10-08 23:25:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728430200000|2024-10-08 23:30:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728430500000|2024-10-08 23:35:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728432000000|2024-10-09 00:00:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728432300000|2024-10-09 00:05:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1728432600000|2024-10-09 00:10:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1728432900000|2024-10-09 00:15:00|2.93|0.93|3.02|1.02|3.02|1.02|2.51|0.51|0
1728433800000|2024-10-09 00:30:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728434100000|2024-10-09 00:35:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728434400000|2024-10-09 00:40:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728434700000|2024-10-09 00:45:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728437700000|2024-10-09 01:35:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728438000000|2024-10-09 01:40:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728438300000|2024-10-09 01:45:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1728438600000|2024-10-09 01:50:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728438900000|2024-10-09 01:55:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728439200000|2024-10-09 02:00:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728439500000|2024-10-09 02:05:00|2.9|1.15|2.9|1.15|2.9|1.15|2.9|1.15|0
1728440100000|2024-10-09 02:15:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728441000000|2024-10-09 02:30:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1728441900000|2024-10-09 02:45:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728442200000|2024-10-09 02:50:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728442500000|2024-10-09 02:55:00|2.89|1.14|2.9|1.15|2.9|1.15|2.89|1.14|0
1728443400000|2024-10-09 03:10:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1728443700000|2024-10-09 03:15:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728444000000|2024-10-09 03:20:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1728450000000|2024-10-09 05:00:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1728450300000|2024-10-09 05:05:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728450600000|2024-10-09 05:10:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728450900000|2024-10-09 05:15:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1728451200000|2024-10-09 05:20:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1728451500000|2024-10-09 05:25:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1728452100000|2024-10-09 05:35:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728452400000|2024-10-09 05:40:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728453000000|2024-10-09 05:50:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1728453300000|2024-10-09 05:55:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1728453600000|2024-10-09 06:00:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1728453900000|2024-10-09 06:05:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1728454800000|2024-10-09 06:20:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728456300000|2024-10-09 06:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728456600000|2024-10-09 06:50:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728456900000|2024-10-09 06:55:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1728457200000|2024-10-09 07:00:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728457500000|2024-10-09 07:05:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728457800000|2024-10-09 07:10:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728458100000|2024-10-09 07:15:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728458400000|2024-10-09 07:20:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1728459000000|2024-10-09 07:30:00|2.82|1.07|2.82|1.07|2.82|1.07|2.82|1.07|0
1728459300000|2024-10-09 07:35:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728459900000|2024-10-09 07:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728460200000|2024-10-09 07:50:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728460500000|2024-10-09 07:55:00|2.82|1.07|2.82|1.07|2.82|1.07|2.82|1.07|0
1728460800000|2024-10-09 08:00:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1728461100000|2024-10-09 08:05:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1728461400000|2024-10-09 08:10:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1728461700000|2024-10-09 08:15:00|2.81|1.06|2.82|1.07|2.83|1.08|2.81|1.06|0
1728462000000|2024-10-09 08:20:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1728462300000|2024-10-09 08:25:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728462600000|2024-10-09 08:30:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1728462900000|2024-10-09 08:35:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1728463200000|2024-10-09 08:40:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1728463800000|2024-10-09 08:50:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1728464100000|2024-10-09 08:55:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1728465000000|2024-10-09 09:10:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1728465300000|2024-10-09 09:15:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1728465600000|2024-10-09 09:20:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1728466200000|2024-10-09 09:30:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1728466500000|2024-10-09 09:35:00|2.8|1.05|2.8|1.05|2.8|1.05|2.79|1.04|0
1728466800000|2024-10-09 09:40:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1728468600000|2024-10-09 10:10:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1728469200000|2024-10-09 10:20:00|2.83|1.08|2.8|1.05|2.83|1.08|2.8|1.05|0
1728469500000|2024-10-09 10:25:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1728469800000|2024-10-09 10:30:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1728470100000|2024-10-09 10:35:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1728471000000|2024-10-09 10:50:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1728471900000|2024-10-09 11:05:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1728473700000|2024-10-09 11:35:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1728474300000|2024-10-09 11:45:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1728475500000|2024-10-09 12:05:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1728475800000|2024-10-09 12:10:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1728476100000|2024-10-09 12:15:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1728476400000|2024-10-09 12:20:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1728476700000|2024-10-09 12:25:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1728477000000|2024-10-09 12:30:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1728477600000|2024-10-09 12:40:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1728477900000|2024-10-09 12:45:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1728478200000|2024-10-09 12:50:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1728479100000|2024-10-09 13:05:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1728479700000|2024-10-09 13:15:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1728480000000|2024-10-09 13:20:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1728480300000|2024-10-09 13:25:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1728480600000|2024-10-09 13:30:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1728480900000|2024-10-09 13:35:00|2.8|1.05|2.77|1.02|2.8|1.05|2.77|1.02|0
1728481200000|2024-10-09 13:40:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1728481500000|2024-10-09 13:45:00|2.79|1.04|2.75|1|2.79|1.04|2.74|0.99|0
1728481800000|2024-10-09 13:50:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1728482100000|2024-10-09 13:55:00|2.74|0.99|2.72|0.97|2.74|0.99|2.72|0.97|0
1728482700000|2024-10-09 14:05:00|2.74|0.99|2.72|0.97|2.75|1|2.71|0.96|0
1728483000000|2024-10-09 14:10:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1728483600000|2024-10-09 14:20:00|2.71|0.96|2.73|0.98|2.74|0.99|2.71|0.96|0
1728483900000|2024-10-09 14:25:00|2.74|0.99|2.73|0.98|2.74|0.99|2.72|0.97|0
1728484200000|2024-10-09 14:30:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1728484800000|2024-10-09 14:40:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1728485100000|2024-10-09 14:45:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1728485700000|2024-10-09 14:55:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1728486000000|2024-10-09 15:00:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1728486300000|2024-10-09 15:05:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1728486600000|2024-10-09 15:10:00|2.76|1.01|2.73|0.98|2.76|1.01|2.73|0.98|0
1728487200000|2024-10-09 15:20:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1728487500000|2024-10-09 15:25:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1728487800000|2024-10-09 15:30:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1728488100000|2024-10-09 15:35:00|2.74|0.99|2.75|1|2.75|1|2.73|0.98|0
1728488400000|2024-10-09 15:40:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1728488700000|2024-10-09 15:45:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1728489000000|2024-10-09 15:50:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1728489300000|2024-10-09 15:55:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1728489600000|2024-10-09 16:00:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1728489900000|2024-10-09 16:05:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1728490200000|2024-10-09 16:10:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1728490500000|2024-10-09 16:15:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1728490800000|2024-10-09 16:20:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1728492000000|2024-10-09 16:40:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1728492300000|2024-10-09 16:45:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1728492600000|2024-10-09 16:50:00|2.75|1|2.75|1|2.76|1.01|2.74|0.99|0
1728492900000|2024-10-09 16:55:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1728493800000|2024-10-09 17:10:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1728494100000|2024-10-09 17:15:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1728495900000|2024-10-09 17:45:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1728496200000|2024-10-09 17:50:00|2.74|0.99|2.75|1|2.77|1.02|2.73|0.98|0
1728496500000|2024-10-09 17:55:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1728496800000|2024-10-09 18:00:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1728497100000|2024-10-09 18:05:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1728497400000|2024-10-09 18:10:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1728497700000|2024-10-09 18:15:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1728498000000|2024-10-09 18:20:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1728498300000|2024-10-09 18:25:00|2.74|0.99|2.73|0.98|2.74|0.99|2.72|0.97|0
1728498600000|2024-10-09 18:30:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1728498900000|2024-10-09 18:35:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1728499500000|2024-10-09 18:45:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1728500100000|2024-10-09 18:55:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1728500400000|2024-10-09 19:00:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1728500700000|2024-10-09 19:05:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1728501000000|2024-10-09 19:10:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1728501300000|2024-10-09 19:15:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1728501600000|2024-10-09 19:20:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1728501900000|2024-10-09 19:25:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1728502200000|2024-10-09 19:30:00|2.71|0.96|2.69|0.94|2.71|0.96|2.68|0.93|0
1728502500000|2024-10-09 19:35:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1728502800000|2024-10-09 19:40:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1728503100000|2024-10-09 19:45:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1728503400000|2024-10-09 19:50:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1728503700000|2024-10-09 19:55:00|2.78|1.03|2.74|0.99|2.78|1.03|2.74|0.99|0
1728504000000|2024-10-09 20:00:00|2.75|1|2.76|1.01|2.76|1.01|2.74|0.99|0
1728504300000|2024-10-09 20:05:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1728504900000|2024-10-09 20:15:00|2.88|0.88|2.89|0.89|2.89|0.89|2.88|0.88|0
1728506100000|2024-10-09 20:35:00|2.88|0.88|2.88|0.88|2.88|0.88|2.88|0.88|0
1728507300000|2024-10-09 20:55:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1728511500000|2024-10-09 22:05:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1728512400000|2024-10-09 22:20:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1728512700000|2024-10-09 22:25:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1728515400000|2024-10-09 23:10:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1728515700000|2024-10-09 23:15:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1728516000000|2024-10-09 23:20:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1728517200000|2024-10-09 23:40:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1728517500000|2024-10-09 23:45:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1728517800000|2024-10-09 23:50:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1728518100000|2024-10-09 23:55:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1728518400000|2024-10-10 00:00:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1728518700000|2024-10-10 00:05:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1728519000000|2024-10-10 00:10:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1728519300000|2024-10-10 00:15:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1728519600000|2024-10-10 00:20:00|2.86|0.86|2.84|0.84|2.86|0.86|2.83|0.83|0
1728519900000|2024-10-10 00:25:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1728520200000|2024-10-10 00:30:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1728521100000|2024-10-10 00:45:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1728524400000|2024-10-10 01:40:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728527400000|2024-10-10 02:30:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1728529500000|2024-10-10 03:05:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1728529800000|2024-10-10 03:10:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1728530100000|2024-10-10 03:15:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1728531600000|2024-10-10 03:40:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1728538500000|2024-10-10 05:35:00|2.71|0.96|2.69|0.94|2.71|0.96|2.69|0.94|0
1728539700000|2024-10-10 05:55:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1728541800000|2024-10-10 06:30:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728542100000|2024-10-10 06:35:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728542400000|2024-10-10 06:40:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728542700000|2024-10-10 06:45:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1728544500000|2024-10-10 07:15:00|2.7|0.95|2.65|0.9|2.7|0.95|2.65|0.9|0
1728544800000|2024-10-10 07:20:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1728545100000|2024-10-10 07:25:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1728545400000|2024-10-10 07:30:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728545700000|2024-10-10 07:35:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1728546000000|2024-10-10 07:40:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728546900000|2024-10-10 07:55:00|2.65|0.9|2.68|0.93|2.68|0.93|2.65|0.9|0
1728547200000|2024-10-10 08:00:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728547500000|2024-10-10 08:05:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728548700000|2024-10-10 08:25:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1728549600000|2024-10-10 08:40:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728549900000|2024-10-10 08:45:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728550200000|2024-10-10 08:50:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728550500000|2024-10-10 08:55:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728550800000|2024-10-10 09:00:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728551400000|2024-10-10 09:10:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728551700000|2024-10-10 09:15:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728552000000|2024-10-10 09:20:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1728552600000|2024-10-10 09:30:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728552900000|2024-10-10 09:35:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728553200000|2024-10-10 09:40:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728554100000|2024-10-10 09:55:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1728555600000|2024-10-10 10:20:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1728555900000|2024-10-10 10:25:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728556200000|2024-10-10 10:30:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1728557100000|2024-10-10 10:45:00|2.67|0.92|2.68|0.93|2.68|0.93|2.66|0.91|0
1728557400000|2024-10-10 10:50:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728558900000|2024-10-10 11:15:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728560100000|2024-10-10 11:35:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728560700000|2024-10-10 11:45:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1728561000000|2024-10-10 11:50:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1728561900000|2024-10-10 12:05:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1728562500000|2024-10-10 12:15:00|2.68|0.93|2.66|0.91|2.68|0.93|2.66|0.91|0
1728563100000|2024-10-10 12:25:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1728563400000|2024-10-10 12:30:00|2.68|0.93|2.64|0.89|2.7|0.95|2.62|0.87|0
1728563700000|2024-10-10 12:35:00|2.63|0.88|2.65|0.9|2.65|0.9|2.63|0.88|0
1728564000000|2024-10-10 12:40:00|2.66|0.91|2.61|0.86|2.67|0.92|2.59|0.84|0
1728564300000|2024-10-10 12:45:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1728564600000|2024-10-10 12:50:00|2.6|0.85|2.64|0.89|2.64|0.89|2.6|0.85|0
1728564900000|2024-10-10 12:55:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728565200000|2024-10-10 13:00:00|2.64|0.89|2.64|0.89|2.65|0.9|2.63|0.88|0
1728565500000|2024-10-10 13:05:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1728566100000|2024-10-10 13:15:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1728566700000|2024-10-10 13:25:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1728567000000|2024-10-10 13:30:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1728567300000|2024-10-10 13:35:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1728567600000|2024-10-10 13:40:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1728567900000|2024-10-10 13:45:00|2.64|0.89|2.67|0.92|2.67|0.92|2.64|0.89|0
1728568200000|2024-10-10 13:50:00|2.66|0.91|2.65|0.9|2.66|0.91|2.64|0.89|0
1728568500000|2024-10-10 13:55:00|2.64|0.89|2.66|0.91|2.66|0.91|2.64|0.89|0
1728568800000|2024-10-10 14:00:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1728569100000|2024-10-10 14:05:00|2.64|0.89|2.63|0.88|2.65|0.9|2.63|0.88|0
1728569400000|2024-10-10 14:10:00|2.62|0.87|2.63|0.88|2.63|0.88|2.62|0.87|0
1728569700000|2024-10-10 14:15:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1728570000000|2024-10-10 14:20:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1728570300000|2024-10-10 14:25:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1728570600000|2024-10-10 14:30:00|2.63|0.88|2.63|0.88|2.63|0.88|2.62|0.87|0
1728570900000|2024-10-10 14:35:00|2.62|0.87|2.63|0.88|2.63|0.88|2.62|0.87|0
1728571200000|2024-10-10 14:40:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1728571500000|2024-10-10 14:45:00|2.63|0.88|2.63|0.88|2.63|0.88|2.62|0.87|0
1728571800000|2024-10-10 14:50:00|2.62|0.87|2.64|0.89|2.64|0.89|2.62|0.87|0
1728572100000|2024-10-10 14:55:00|2.63|0.88|2.63|0.88|2.64|0.89|2.61|0.86|0
1728572400000|2024-10-10 15:00:00|2.64|0.89|2.64|0.89|2.65|0.9|2.63|0.88|0
1728572700000|2024-10-10 15:05:00|2.63|0.88|2.63|0.88|2.63|0.88|2.63|0.88|0
1728573000000|2024-10-10 15:10:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1728573300000|2024-10-10 15:15:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1728573600000|2024-10-10 15:20:00|2.67|0.92|2.64|0.89|2.67|0.92|2.64|0.89|0
1728573900000|2024-10-10 15:25:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728574200000|2024-10-10 15:30:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728574500000|2024-10-10 15:35:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728574800000|2024-10-10 15:40:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728575700000|2024-10-10 15:55:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1728576000000|2024-10-10 16:00:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1728576300000|2024-10-10 16:05:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1728576600000|2024-10-10 16:10:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1728577500000|2024-10-10 16:25:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1728577800000|2024-10-10 16:30:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1728578400000|2024-10-10 16:40:00|2.62|0.87|2.63|0.88|2.63|0.88|2.61|0.86|0
1728578700000|2024-10-10 16:45:00|2.62|0.87|2.63|0.88|2.64|0.89|2.62|0.87|0
1728579000000|2024-10-10 16:50:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728579300000|2024-10-10 16:55:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728579600000|2024-10-10 17:00:00|2.62|0.87|2.64|0.89|2.64|0.89|2.62|0.87|0
1728579900000|2024-10-10 17:05:00|2.65|0.9|2.66|0.91|2.66|0.91|2.64|0.89|0
1728580200000|2024-10-10 17:10:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1728580500000|2024-10-10 17:15:00|2.66|0.91|2.64|0.89|2.66|0.91|2.64|0.89|0
1728580800000|2024-10-10 17:20:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728581100000|2024-10-10 17:25:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728582000000|2024-10-10 17:40:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728582300000|2024-10-10 17:45:00|2.64|0.89|2.65|0.9|2.65|0.9|2.63|0.88|0
1728582600000|2024-10-10 17:50:00|2.64|0.89|2.65|0.9|2.67|0.92|2.64|0.89|0
1728582900000|2024-10-10 17:55:00|2.64|0.89|2.63|0.88|2.65|0.9|2.63|0.88|0
1728583200000|2024-10-10 18:00:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1728583500000|2024-10-10 18:05:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1728583800000|2024-10-10 18:10:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1728584400000|2024-10-10 18:20:00|2.66|0.91|2.63|0.88|2.66|0.91|2.63|0.88|0
1728584700000|2024-10-10 18:25:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728585000000|2024-10-10 18:30:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728585300000|2024-10-10 18:35:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1728585600000|2024-10-10 18:40:00|2.63|0.88|2.64|0.89|2.65|0.9|2.63|0.88|0
1728585900000|2024-10-10 18:45:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1728586500000|2024-10-10 18:55:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728586800000|2024-10-10 19:00:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1728587700000|2024-10-10 19:15:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728588600000|2024-10-10 19:30:00|2.62|0.87|2.63|0.88|2.63|0.88|2.62|0.87|0
1728588900000|2024-10-10 19:35:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1728589200000|2024-10-10 19:40:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1728589500000|2024-10-10 19:45:00|2.61|0.86|2.61|0.86|2.62|0.87|2.61|0.86|0
1728589800000|2024-10-10 19:50:00|2.62|0.87|2.6|0.85|2.62|0.87|2.6|0.85|0
1728590100000|2024-10-10 19:55:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1728590400000|2024-10-10 20:00:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1728591300000|2024-10-10 20:15:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1728591900000|2024-10-10 20:25:00|2.72|0.72|2.72|0.72|2.72|0.72|2.72|0.72|0
1728598800000|2024-10-10 22:20:00|2.71|0.71|2.71|0.71|2.72|0.72|2.71|0.71|0
1728599100000|2024-10-10 22:25:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1728599400000|2024-10-10 22:30:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1728601200000|2024-10-10 23:00:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1728601500000|2024-10-10 23:05:00|2.7|0.7|2.7|0.7|2.7|0.7|2.7|0.7|0
1728604800000|2024-10-11 00:00:00|2.69|0.69|2.69|0.69|2.7|0.7|2.69|0.69|0
1728605100000|2024-10-11 00:05:00|2.7|0.7|2.69|0.69|2.7|0.7|2.69|0.69|0
1728605400000|2024-10-11 00:10:00|2.7|0.7|2.7|0.7|2.7|0.7|2.69|0.69|0
1728606600000|2024-10-11 00:30:00|2.57|0.82|2.59|0.84|2.59|0.84|2.57|0.82|0
1728609000000|2024-10-11 01:10:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1728609300000|2024-10-11 01:15:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1728609600000|2024-10-11 01:20:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1728609900000|2024-10-11 01:25:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728610200000|2024-10-11 01:30:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728610800000|2024-10-11 01:40:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728611100000|2024-10-11 01:45:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728612300000|2024-10-11 02:05:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1728612600000|2024-10-11 02:10:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728613800000|2024-10-11 02:30:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728614100000|2024-10-11 02:35:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728614700000|2024-10-11 02:45:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728615600000|2024-10-11 03:00:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728615900000|2024-10-11 03:05:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1728617100000|2024-10-11 03:25:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728617400000|2024-10-11 03:30:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728617700000|2024-10-11 03:35:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728622500000|2024-10-11 04:55:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728623400000|2024-10-11 05:10:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728623700000|2024-10-11 05:15:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1728624000000|2024-10-11 05:20:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728625200000|2024-10-11 05:40:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728625800000|2024-10-11 05:50:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1728627000000|2024-10-11 06:10:00|2.59|0.84|2.59|0.84|2.59|0.84|2.59|0.84|0
1728627300000|2024-10-11 06:15:00|2.58|0.83|2.55|0.8|2.58|0.83|2.55|0.8|0
1728627600000|2024-10-11 06:20:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1728628500000|2024-10-11 06:35:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1728629400000|2024-10-11 06:50:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1728629700000|2024-10-11 06:55:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1728630000000|2024-10-11 07:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1728630900000|2024-10-11 07:15:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1728631200000|2024-10-11 07:20:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728631500000|2024-10-11 07:25:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728632700000|2024-10-11 07:45:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1728633000000|2024-10-11 07:50:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728633900000|2024-10-11 08:05:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728634800000|2024-10-11 08:20:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1728635100000|2024-10-11 08:25:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728635400000|2024-10-11 08:30:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728635700000|2024-10-11 08:35:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728636000000|2024-10-11 08:40:00|2.58|0.83|2.53|0.78|2.58|0.83|2.53|0.78|0
1728636300000|2024-10-11 08:45:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1728637200000|2024-10-11 09:00:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1728638100000|2024-10-11 09:15:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1728638400000|2024-10-11 09:20:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1728638700000|2024-10-11 09:25:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1728639000000|2024-10-11 09:30:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1728639900000|2024-10-11 09:45:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1728640200000|2024-10-11 09:50:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1728640500000|2024-10-11 09:55:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1728640800000|2024-10-11 10:00:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1728641700000|2024-10-11 10:15:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1728642000000|2024-10-11 10:20:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1728642600000|2024-10-11 10:30:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1728642900000|2024-10-11 10:35:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1728643500000|2024-10-11 10:45:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1728643800000|2024-10-11 10:50:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1728644100000|2024-10-11 10:55:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1728645300000|2024-10-11 11:15:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1728645600000|2024-10-11 11:20:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1728645900000|2024-10-11 11:25:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1728646200000|2024-10-11 11:30:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1728646500000|2024-10-11 11:35:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1728648300000|2024-10-11 12:05:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1728648600000|2024-10-11 12:10:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1728648900000|2024-10-11 12:15:00|2.6|0.85|2.6|0.85|2.6|0.85|2.6|0.85|0
1728649800000|2024-10-11 12:30:00|2.59|0.84|2.58|0.83|2.6|0.85|2.58|0.83|0
1728650100000|2024-10-11 12:35:00|2.59|0.84|2.6|0.85|2.6|0.85|2.58|0.83|0
1728650400000|2024-10-11 12:40:00|2.59|0.84|2.59|0.84|2.59|0.84|2.59|0.84|0
1728650700000|2024-10-11 12:45:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1728651000000|2024-10-11 12:50:00|2.6|0.85|2.6|0.85|2.62|0.87|2.59|0.84|0
1728651300000|2024-10-11 12:55:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1728653400000|2024-10-11 13:30:00|2.59|0.84|2.6|0.85|2.62|0.87|2.58|0.83|0
1728653700000|2024-10-11 13:35:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1728654000000|2024-10-11 13:40:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1728654300000|2024-10-11 13:45:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1728654600000|2024-10-11 13:50:00|2.59|0.84|2.59|0.84|2.6|0.85|2.59|0.84|0
1728654900000|2024-10-11 13:55:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1728655200000|2024-10-11 14:00:00|2.61|0.86|2.6|0.85|2.61|0.86|2.59|0.84|0
1728655500000|2024-10-11 14:05:00|2.59|0.84|2.59|0.84|2.6|0.85|2.58|0.83|0
1728655800000|2024-10-11 14:10:00|2.58|0.83|2.61|0.86|2.62|0.87|2.58|0.83|0
1728656100000|2024-10-11 14:15:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1728656400000|2024-10-11 14:20:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1728656700000|2024-10-11 14:25:00|2.61|0.86|2.57|0.82|2.61|0.86|2.56|0.81|0
1728657000000|2024-10-11 14:30:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1728657300000|2024-10-11 14:35:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1728657600000|2024-10-11 14:40:00|2.56|0.81|2.58|0.83|2.58|0.83|2.56|0.81|0
1728657900000|2024-10-11 14:45:00|2.6|0.85|2.61|0.86|2.62|0.87|2.6|0.85|0
1728658200000|2024-10-11 14:50:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1728658500000|2024-10-11 14:55:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1728658800000|2024-10-11 15:00:00|2.59|0.84|2.6|0.85|2.6|0.85|2.59|0.84|0
1728659100000|2024-10-11 15:05:00|2.59|0.84|2.58|0.83|2.6|0.85|2.57|0.82|0
1728659700000|2024-10-11 15:15:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728660000000|2024-10-11 15:20:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1728660300000|2024-10-11 15:25:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1728660600000|2024-10-11 15:30:00|2.58|0.83|2.58|0.83|2.59|0.84|2.57|0.82|0
1728661200000|2024-10-11 15:40:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1728661500000|2024-10-11 15:45:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1728662100000|2024-10-11 15:55:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1728662400000|2024-10-11 16:00:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1728662700000|2024-10-11 16:05:00|2.58|0.83|2.58|0.83|2.58|0.83|2.58|0.83|0
1728663000000|2024-10-11 16:10:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1728663300000|2024-10-11 16:15:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1728663900000|2024-10-11 16:25:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1728664200000|2024-10-11 16:30:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1728664500000|2024-10-11 16:35:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1728664800000|2024-10-11 16:40:00|2.6|0.85|2.6|0.85|2.6|0.85|2.59|0.84|0
1728665100000|2024-10-11 16:45:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1728665400000|2024-10-11 16:50:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1728665700000|2024-10-11 16:55:00|2.62|0.87|2.6|0.85|2.62|0.87|2.6|0.85|0
1728666000000|2024-10-11 17:00:00|2.59|0.84|2.6|0.85|2.6|0.85|2.59|0.84|0
1728666900000|2024-10-11 17:15:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1728667500000|2024-10-11 17:25:00|2.59|0.84|2.59|0.84|2.6|0.85|2.59|0.84|0
1728667800000|2024-10-11 17:30:00|2.6|0.85|2.6|0.85|2.6|0.85|2.6|0.85|0
1728668100000|2024-10-11 17:35:00|2.59|0.84|2.59|0.84|2.6|0.85|2.59|0.84|0
1728668400000|2024-10-11 17:40:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1728668700000|2024-10-11 17:45:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1728669000000|2024-10-11 17:50:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1728669300000|2024-10-11 17:55:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1728669600000|2024-10-11 18:00:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1728670200000|2024-10-11 18:10:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1728671100000|2024-10-11 18:25:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1728671400000|2024-10-11 18:30:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1728671700000|2024-10-11 18:35:00|2.56|0.81|2.56|0.81|2.57|0.82|2.55|0.8|0
1728672000000|2024-10-11 18:40:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1728672300000|2024-10-11 18:45:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1728672600000|2024-10-11 18:50:00|2.55|0.8|2.54|0.79|2.55|0.8|2.54|0.79|0
1728672900000|2024-10-11 18:55:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1728673500000|2024-10-11 19:05:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1728673800000|2024-10-11 19:10:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1728674100000|2024-10-11 19:15:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1728674700000|2024-10-11 19:25:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1728675000000|2024-10-11 19:30:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1728675300000|2024-10-11 19:35:00|2.52|0.77|2.52|0.77|2.52|0.77|2.52|0.77|0
1728675900000|2024-10-11 19:45:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1728676500000|2024-10-11 19:55:00|2.53|0.78|2.54|0.79|2.54|0.79|2.52|0.77|0
1728676800000|2024-10-11 20:00:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1728677100000|2024-10-11 20:05:00|2.55|0.8|2.54|0.79|2.55|0.8|2.54|0.79|0
1728677400000|2024-10-11 20:10:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1728865200000|2024-10-14 00:20:00|2.83|0.83|2.83|0.83|2.83|0.83|2.83|0.83|0
1728865800000|2024-10-14 00:30:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1728866100000|2024-10-14 00:35:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1728866400000|2024-10-14 00:40:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1728866700000|2024-10-14 00:45:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1728867000000|2024-10-14 00:50:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1728867600000|2024-10-14 01:00:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1728867900000|2024-10-14 01:05:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1728868200000|2024-10-14 01:10:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1728868500000|2024-10-14 01:15:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1728869400000|2024-10-14 01:30:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1728870000000|2024-10-14 01:40:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728871200000|2024-10-14 02:00:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1728871500000|2024-10-14 02:05:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1728871800000|2024-10-14 02:10:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1728874200000|2024-10-14 02:50:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1728874500000|2024-10-14 02:55:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1728874800000|2024-10-14 03:00:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1728875100000|2024-10-14 03:05:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1728877200000|2024-10-14 03:40:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1728877500000|2024-10-14 03:45:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1728879600000|2024-10-14 04:20:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1728882600000|2024-10-14 05:10:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728882900000|2024-10-14 05:15:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728883800000|2024-10-14 05:30:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728884100000|2024-10-14 05:35:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728884400000|2024-10-14 05:40:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1728884700000|2024-10-14 05:45:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1728885000000|2024-10-14 05:50:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1728888000000|2024-10-14 06:40:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1728889500000|2024-10-14 07:05:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1728889800000|2024-10-14 07:10:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1728891000000|2024-10-14 07:30:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1728891300000|2024-10-14 07:35:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1728892500000|2024-10-14 07:55:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1728892800000|2024-10-14 08:00:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1728893100000|2024-10-14 08:05:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1728893400000|2024-10-14 08:10:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1728893700000|2024-10-14 08:15:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1728896400000|2024-10-14 09:00:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1728897000000|2024-10-14 09:10:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1728897300000|2024-10-14 09:15:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1728897600000|2024-10-14 09:20:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1728897900000|2024-10-14 09:25:00|2.63|0.88|2.63|0.88|2.63|0.88|2.63|0.88|0
1728900000000|2024-10-14 10:00:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1728900900000|2024-10-14 10:15:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1728901500000|2024-10-14 10:25:00|2.62|0.87|2.62|0.87|2.62|0.87|2.61|0.86|0
1728901800000|2024-10-14 10:30:00|2.61|0.86|2.61|0.86|2.62|0.87|2.61|0.86|0
1728902700000|2024-10-14 10:45:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1728903000000|2024-10-14 10:50:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1728903300000|2024-10-14 10:55:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1728904500000|2024-10-14 11:15:00|2.6|0.85|2.57|0.82|2.6|0.85|2.57|0.82|0
1728906000000|2024-10-14 11:40:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1728906600000|2024-10-14 11:50:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1728906900000|2024-10-14 11:55:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1728907200000|2024-10-14 12:00:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1728907500000|2024-10-14 12:05:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1728907800000|2024-10-14 12:10:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1728909600000|2024-10-14 12:40:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1728909900000|2024-10-14 12:45:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1728910500000|2024-10-14 12:55:00|2.54|0.79|2.48|0.73|2.54|0.79|2.48|0.73|0
1728911100000|2024-10-14 13:05:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1728912600000|2024-10-14 13:30:00|2.48|0.73|2.46|0.71|2.48|0.73|2.46|0.71|0
1728912900000|2024-10-14 13:35:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1728913200000|2024-10-14 13:40:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1728913500000|2024-10-14 13:45:00|2.44|0.69|2.43|0.68|2.45|0.7|2.43|0.68|0
1728914100000|2024-10-14 13:55:00|2.42|0.67|2.41|0.66|2.43|0.68|2.41|0.66|0
1728914400000|2024-10-14 14:00:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1728914700000|2024-10-14 14:05:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1728915000000|2024-10-14 14:10:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1728915300000|2024-10-14 14:15:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1728915600000|2024-10-14 14:20:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1728915900000|2024-10-14 14:25:00|2.4|0.65|2.38|0.63|2.41|0.66|2.38|0.63|0
1728917100000|2024-10-14 14:45:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1728917400000|2024-10-14 14:50:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1728917700000|2024-10-14 14:55:00|2.39|0.64|2.39|0.64|2.4|0.65|2.38|0.63|0
1728918000000|2024-10-14 15:00:00|2.4|0.65|2.4|0.65|2.4|0.65|2.4|0.65|0
1728918300000|2024-10-14 15:05:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1728918600000|2024-10-14 15:10:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1728919200000|2024-10-14 15:20:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1728920100000|2024-10-14 15:35:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1728920400000|2024-10-14 15:40:00|2.37|0.62|2.35|0.6|2.37|0.62|2.33|0.58|0
1728920700000|2024-10-14 15:45:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1728921300000|2024-10-14 15:55:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1728921600000|2024-10-14 16:00:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1728922800000|2024-10-14 16:20:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1728923100000|2024-10-14 16:25:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1728923400000|2024-10-14 16:30:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1728923700000|2024-10-14 16:35:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1728924000000|2024-10-14 16:40:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728925800000|2024-10-14 17:10:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728927000000|2024-10-14 17:30:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728927300000|2024-10-14 17:35:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728928200000|2024-10-14 17:50:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1728929100000|2024-10-14 18:05:00|2.28|0.53|2.28|0.53|2.28|0.53|2.28|0.53|0
1728929400000|2024-10-14 18:10:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1728930900000|2024-10-14 18:35:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1728932400000|2024-10-14 19:00:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1728933600000|2024-10-14 19:20:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1728933900000|2024-10-14 19:25:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1728934200000|2024-10-14 19:30:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1728934500000|2024-10-14 19:35:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1728935100000|2024-10-14 19:45:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1728935400000|2024-10-14 19:50:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1728935700000|2024-10-14 19:55:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1728936000000|2024-10-14 20:00:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1728936900000|2024-10-14 20:15:00|2.39|0.39|2.39|0.39|2.39|0.39|2.39|0.39|0
1728938400000|2024-10-14 20:40:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1728938700000|2024-10-14 20:45:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1728943200000|2024-10-14 22:00:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1728943500000|2024-10-14 22:05:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1728944100000|2024-10-14 22:15:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1728944400000|2024-10-14 22:20:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1728944700000|2024-10-14 22:25:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1728945300000|2024-10-14 22:35:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1728945900000|2024-10-14 22:45:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1728946200000|2024-10-14 22:50:00|2.38|0.38|2.38|0.38|2.38|0.38|2.38|0.38|0
1728946500000|2024-10-14 22:55:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1728951900000|2024-10-15 00:25:00|2.38|0.38|2.49|0.49|2.5|0.5|2.37|0.37|0
1728952200000|2024-10-15 00:30:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1728953100000|2024-10-15 00:45:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1728953400000|2024-10-15 00:50:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1728954600000|2024-10-15 01:10:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1728954900000|2024-10-15 01:15:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1728955200000|2024-10-15 01:20:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1728955500000|2024-10-15 01:25:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1728955800000|2024-10-15 01:30:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1728957600000|2024-10-15 02:00:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728958800000|2024-10-15 02:20:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728959400000|2024-10-15 02:30:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728959700000|2024-10-15 02:35:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728960600000|2024-10-15 02:50:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728961200000|2024-10-15 03:00:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728962100000|2024-10-15 03:15:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1728962700000|2024-10-15 03:25:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1728965700000|2024-10-15 04:15:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1728973800000|2024-10-15 06:30:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1728974100000|2024-10-15 06:35:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1728974700000|2024-10-15 06:45:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1728976200000|2024-10-15 07:10:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1728976500000|2024-10-15 07:15:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1728976800000|2024-10-15 07:20:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1728977100000|2024-10-15 07:25:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1728977400000|2024-10-15 07:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1728978600000|2024-10-15 07:50:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1728978900000|2024-10-15 07:55:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1728979500000|2024-10-15 08:05:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1728979800000|2024-10-15 08:10:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1728980400000|2024-10-15 08:20:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728980700000|2024-10-15 08:25:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1728981000000|2024-10-15 08:30:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1728981300000|2024-10-15 08:35:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728981600000|2024-10-15 08:40:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728983100000|2024-10-15 09:05:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1728984600000|2024-10-15 09:30:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1728985800000|2024-10-15 09:50:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1728986100000|2024-10-15 09:55:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1728986400000|2024-10-15 10:00:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1728986700000|2024-10-15 10:05:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1728987000000|2024-10-15 10:10:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1728987600000|2024-10-15 10:20:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1728988200000|2024-10-15 10:30:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1728988500000|2024-10-15 10:35:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1728988800000|2024-10-15 10:40:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1728990600000|2024-10-15 11:10:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1728991200000|2024-10-15 11:20:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1728991800000|2024-10-15 11:30:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1728992100000|2024-10-15 11:35:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1728992400000|2024-10-15 11:40:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1728992700000|2024-10-15 11:45:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1728994500000|2024-10-15 12:15:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1728994800000|2024-10-15 12:20:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1728996600000|2024-10-15 12:50:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1728998100000|2024-10-15 13:15:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1728998400000|2024-10-15 13:20:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1728998700000|2024-10-15 13:25:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1728999000000|2024-10-15 13:30:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1728999300000|2024-10-15 13:35:00|2.29|0.54|1.83|0.08|2.29|0.54|1.83|0.08|0
1729000500000|2024-10-15 13:55:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1729001400000|2024-10-15 14:10:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1729001700000|2024-10-15 14:15:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1729002000000|2024-10-15 14:20:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1729002300000|2024-10-15 14:25:00|1.84|0.09|1.84|0.09|1.85|0.1|1.83|0.08|0
1729002600000|2024-10-15 14:30:00|1.85|0.1|1.86|0.11|1.86|0.11|1.84|0.09|0
1729002900000|2024-10-15 14:35:00|1.87|0.12|1.92|0.17|1.92|0.17|1.86|0.11|0
1729003200000|2024-10-15 14:40:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1729003500000|2024-10-15 14:45:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729003800000|2024-10-15 14:50:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1729004100000|2024-10-15 14:55:00|1.91|0.16|1.91|0.16|1.91|0.16|1.91|0.16|0
1729004400000|2024-10-15 15:00:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1729004700000|2024-10-15 15:05:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729005000000|2024-10-15 15:10:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1729005300000|2024-10-15 15:15:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729005600000|2024-10-15 15:20:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729006200000|2024-10-15 15:30:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1729006500000|2024-10-15 15:35:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729006800000|2024-10-15 15:40:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729007100000|2024-10-15 15:45:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1729007400000|2024-10-15 15:50:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729007700000|2024-10-15 15:55:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729008000000|2024-10-15 16:00:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729008300000|2024-10-15 16:05:00|1.92|0.17|1.91|0.16|1.93|0.18|1.91|0.16|0
1729008600000|2024-10-15 16:10:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1729008900000|2024-10-15 16:15:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1729009200000|2024-10-15 16:20:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729009800000|2024-10-15 16:30:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1729010400000|2024-10-15 16:40:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729010700000|2024-10-15 16:45:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1729011000000|2024-10-15 16:50:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729011300000|2024-10-15 16:55:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729011600000|2024-10-15 17:00:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1729011900000|2024-10-15 17:05:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1729012200000|2024-10-15 17:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1729012500000|2024-10-15 17:15:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1729013100000|2024-10-15 17:25:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1729013400000|2024-10-15 17:30:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729013700000|2024-10-15 17:35:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1729014000000|2024-10-15 17:40:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729014300000|2024-10-15 17:45:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1729014600000|2024-10-15 17:50:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1729015200000|2024-10-15 18:00:00|1.94|0.19|1.93|0.18|1.94|0.19|1.92|0.17|0
1729015800000|2024-10-15 18:10:00|1.94|0.19|1.94|0.19|1.94|0.19|1.93|0.18|0
1729016400000|2024-10-15 18:20:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729016700000|2024-10-15 18:25:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1729017000000|2024-10-15 18:30:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1729017600000|2024-10-15 18:40:00|1.96|0.21|1.96|0.21|1.96|0.21|1.96|0.21|0
1729017900000|2024-10-15 18:45:00|1.97|0.22|1.98|0.23|1.98|0.23|1.97|0.22|0
1729018800000|2024-10-15 19:00:00|1.99|0.24|2|0.25|2|0.25|1.98|0.23|0
1729019100000|2024-10-15 19:05:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1729019400000|2024-10-15 19:10:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1729019700000|2024-10-15 19:15:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1729020000000|2024-10-15 19:20:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1729020300000|2024-10-15 19:25:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729020600000|2024-10-15 19:30:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729020900000|2024-10-15 19:35:00|2|0.25|2.02|0.27|2.02|0.27|2|0.25|0
1729021200000|2024-10-15 19:40:00|2.01|0.26|2.02|0.27|2.02|0.27|2.01|0.26|0
1729021500000|2024-10-15 19:45:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1729021800000|2024-10-15 19:50:00|2|0.25|1.99|0.24|2|0.25|1.98|0.23|0
1729022100000|2024-10-15 19:55:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729023000000|2024-10-15 20:10:00|2|0.25|2|0.25|2|0.25|1.99|0.24|0
1729023300000|2024-10-15 20:15:00|2.12|0.12|2.12|0.12|2.12|0.12|2.12|0.12|0
1729023900000|2024-10-15 20:25:00|2.11|0.11|2.12|0.12|2.12|0.12|2.11|0.11|0
1729024500000|2024-10-15 20:35:00|2.11|0.11|2.11|0.11|2.12|0.12|2.11|0.11|0
1729024800000|2024-10-15 20:40:00|2.12|0.12|2.12|0.12|2.12|0.12|2.11|0.11|0
1729025700000|2024-10-15 20:55:00|2.11|0.11|2.12|0.12|2.12|0.12|2.11|0.11|0
1729026300000|2024-10-15 21:05:00|2.11|0.11|2.11|0.11|2.11|0.11|2.11|0.11|0
1729029600000|2024-10-15 22:00:00|2.12|0.12|2.12|0.12|2.12|0.12|2.12|0.12|0
1729030500000|2024-10-15 22:15:00|2.11|0.11|2.11|0.11|2.12|0.12|2.11|0.11|0
1729032600000|2024-10-15 22:50:00|2.1|0.1|2.11|0.11|2.11|0.11|2.1|0.1|0
1729032900000|2024-10-15 22:55:00|2.1|0.1|2.1|0.1|2.11|0.11|2.1|0.1|0
1729037700000|2024-10-16 00:15:00|2.11|0.11|2.11|0.11|2.11|0.11|2.1|0.1|0
1729038000000|2024-10-16 00:20:00|2.1|0.1|2.11|0.11|2.11|0.11|2.1|0.1|0
1729038600000|2024-10-16 00:30:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1729041000000|2024-10-16 01:10:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1729041600000|2024-10-16 01:20:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1729045200000|2024-10-16 02:20:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729045500000|2024-10-16 02:25:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1729045800000|2024-10-16 02:30:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729051500000|2024-10-16 04:05:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729052100000|2024-10-16 04:15:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729053300000|2024-10-16 04:35:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1729053600000|2024-10-16 04:40:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729053900000|2024-10-16 04:45:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729054200000|2024-10-16 04:50:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729055100000|2024-10-16 05:05:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1729056300000|2024-10-16 05:25:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729058400000|2024-10-16 06:00:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729058700000|2024-10-16 06:05:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729059000000|2024-10-16 06:10:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729059300000|2024-10-16 06:15:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729059900000|2024-10-16 06:25:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729062000000|2024-10-16 07:00:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729062300000|2024-10-16 07:05:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729062600000|2024-10-16 07:10:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729063200000|2024-10-16 07:20:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1729063800000|2024-10-16 07:30:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1729067100000|2024-10-16 08:25:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729069500000|2024-10-16 09:05:00|1.96|0.21|1.96|0.21|1.97|0.22|1.96|0.21|0
1729069800000|2024-10-16 09:10:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1729070400000|2024-10-16 09:20:00|1.97|0.22|1.97|0.22|1.97|0.22|1.96|0.21|0
1729071000000|2024-10-16 09:30:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1729071300000|2024-10-16 09:35:00|1.96|0.21|1.96|0.21|1.96|0.21|1.96|0.21|0
1729071600000|2024-10-16 09:40:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1729071900000|2024-10-16 09:45:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1729076400000|2024-10-16 11:00:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1729076700000|2024-10-16 11:05:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1729082700000|2024-10-16 12:45:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1729084500000|2024-10-16 13:15:00|1.96|0.21|2.04|0.29|2.04|0.29|1.89|0.14|0
1729084800000|2024-10-16 13:20:00|2.15|0.4|1.75|0|2.39|0.64|1.75|0|0
1729085100000|2024-10-16 13:25:00|1.76|0.01|1.76|0.01|1.76|0.01|1.75|0|0
1729085400000|2024-10-16 13:30:00|1.75|0|1.77|0.02|1.78|0.03|1.75|0|0
1729085700000|2024-10-16 13:35:00|1.78|0.03|1.78|0.03|1.78|0.03|1.77|0.02|0
1729086900000|2024-10-16 13:55:00|1.79|0.04|1.78|0.03|1.79|0.04|1.78|0.03|0
1729087200000|2024-10-16 14:00:00|1.77|0.02|1.77|0.02|1.77|0.02|1.77|0.02|0
1729087500000|2024-10-16 14:05:00|1.76|0.01|1.76|0.01|1.76|0.01|1.76|0.01|0
1729088100000|2024-10-16 14:15:00|1.75|0|1.75|0|1.75|0|1.75|0|0
1729089600000|2024-10-16 14:40:00|1.76|0.01|1.76|0.01|1.76|0.01|1.76|0.01|0
1729090200000|2024-10-16 14:50:00|1.75|0|1.75|0|1.76|0.01|1.75|0|0
1729109700000|2024-10-16 20:15:00|2||2||2||2||0
1729125000000|2024-10-17 00:30:00|1.75||1.75||1.75||1.75||0
1729196100000|2024-10-17 20:15:00|2||2||2||2||0
1729211400000|2024-10-18 00:30:00|1.75||1.75||1.75||1.75||0
1729470600000|2024-10-21 00:30:00|1.75||1.75||1.75||1.75||0
1729541700000|2024-10-21 20:15:00|2||2||2||2||0
1729557000000|2024-10-22 00:30:00|1.75||1.75||1.75||1.75||0
1729628100000|2024-10-22 20:15:00|2||2||2||2||0
1729643400000|2024-10-23 00:30:00|1.75||1.75||1.75||1.75||0
1729714500000|2024-10-23 20:15:00|2||2||2||2||0
1729729800000|2024-10-24 00:30:00|1.75||1.75||1.75||1.75||0
1729800900000|2024-10-24 20:15:00|2||2||2||2||0
1729816200000|2024-10-25 00:30:00|1.75||1.75||1.75||1.75||0
1730075400000|2024-10-28 00:30:00|1.75||1.75||1.75||1.75||0
1730146500000|2024-10-28 20:15:00|2||2||2||2||0
1730161800000|2024-10-29 00:30:00|1.75||1.75||1.75||1.75||0
1730232900000|2024-10-29 20:15:00|2||2||2||2||0
1730248200000|2024-10-30 00:30:00|1.75||1.75||1.75||1.75||0
1730317800000|2024-10-30 19:50:00|1.87|0.12|1.75|0|1.87|0.12|1.75|0|0
1730319300000|2024-10-30 20:15:00|2||2||2||2||0
1730334600000|2024-10-31 00:30:00|1.75||1.75||1.75||1.75||0
1730405700000|2024-10-31 20:15:00|2||2||2||2||0
1730421000000|2024-11-01 00:30:00|1.75||1.75||1.75||1.75||0
1730471100000|2024-11-01 14:25:00|2.14|0.39|1.75|0|2.14|0.39|1.75|0|0
1730683800000|2024-11-04 01:30:00|1.75||1.75||1.75||1.75||0
1730710200000|2024-11-04 08:50:00|1.89|0.14|2.16|0.41|2.16|0.41|1.89|0.14|0
1730710500000|2024-11-04 08:55:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1730710800000|2024-11-04 09:00:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730712600000|2024-11-04 09:30:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1730712900000|2024-11-04 09:35:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1730713200000|2024-11-04 09:40:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730713500000|2024-11-04 09:45:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1730713800000|2024-11-04 09:50:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730714100000|2024-11-04 09:55:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730714400000|2024-11-04 10:00:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1730714700000|2024-11-04 10:05:00|2.14|0.39|2.17|0.42|2.17|0.42|2.13|0.38|0
1730715600000|2024-11-04 10:20:00|2.16|0.41|2.13|0.38|2.16|0.41|2.13|0.38|0
1730716200000|2024-11-04 10:30:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1730719200000|2024-11-04 11:20:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730719500000|2024-11-04 11:25:00|2.13|0.38|2.13|0.38|2.13|0.38|2.12|0.37|0
1730719800000|2024-11-04 11:30:00|2.11|0.36|2.13|0.38|2.13|0.38|2.11|0.36|0
1730720400000|2024-11-04 11:40:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1730720700000|2024-11-04 11:45:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730721000000|2024-11-04 11:50:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730721600000|2024-11-04 12:00:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1730723100000|2024-11-04 12:25:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1730723400000|2024-11-04 12:30:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730723700000|2024-11-04 12:35:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730724000000|2024-11-04 12:40:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1730724300000|2024-11-04 12:45:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1730724600000|2024-11-04 12:50:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1730724900000|2024-11-04 12:55:00|2.13|0.38|2.13|0.38|2.13|0.38|2.13|0.38|0
1730725200000|2024-11-04 13:00:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1730725500000|2024-11-04 13:05:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1730725800000|2024-11-04 13:10:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730726100000|2024-11-04 13:15:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730726700000|2024-11-04 13:25:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730727300000|2024-11-04 13:35:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1730727600000|2024-11-04 13:40:00|2.13|0.38|2.13|0.38|2.13|0.38|2.13|0.38|0
1730728800000|2024-11-04 14:00:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730729100000|2024-11-04 14:05:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1730729400000|2024-11-04 14:10:00|2.14|0.39|2.12|0.37|2.14|0.39|2.1|0.35|0
1730730000000|2024-11-04 14:20:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730730300000|2024-11-04 14:25:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730730600000|2024-11-04 14:30:00|2.11|0.36|2.13|0.38|2.14|0.39|2.11|0.36|0
1730730900000|2024-11-04 14:35:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1730731200000|2024-11-04 14:40:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730731500000|2024-11-04 14:45:00|2.11|0.36|2.09|0.34|2.11|0.36|2.08|0.33|0
1730731800000|2024-11-04 14:50:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1730732100000|2024-11-04 14:55:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1730732400000|2024-11-04 15:00:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1730732700000|2024-11-04 15:05:00|2.07|0.32|2.08|0.33|2.09|0.34|2.07|0.32|0
1730733000000|2024-11-04 15:10:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1730733300000|2024-11-04 15:15:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1730733600000|2024-11-04 15:20:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730733900000|2024-11-04 15:25:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730734200000|2024-11-04 15:30:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1730734500000|2024-11-04 15:35:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1730734800000|2024-11-04 15:40:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1730735100000|2024-11-04 15:45:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1730735400000|2024-11-04 15:50:00|2.07|0.32|2.05|0.3|2.07|0.32|2.05|0.3|0
1730735700000|2024-11-04 15:55:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1730736600000|2024-11-04 16:10:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1730736900000|2024-11-04 16:15:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1730737200000|2024-11-04 16:20:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1730737500000|2024-11-04 16:25:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1730737800000|2024-11-04 16:30:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1730738100000|2024-11-04 16:35:00|2.02|0.27|2.05|0.3|2.05|0.3|2.02|0.27|0
1730738400000|2024-11-04 16:40:00|2.06|0.31|2.05|0.3|2.06|0.31|2.04|0.29|0
1730738700000|2024-11-04 16:45:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730739300000|2024-11-04 16:55:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730739600000|2024-11-04 17:00:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1730739900000|2024-11-04 17:05:00|2.06|0.31|2.08|0.33|2.08|0.33|2.06|0.31|0
1730740200000|2024-11-04 17:10:00|2.07|0.32|2.07|0.32|2.08|0.33|2.06|0.31|0
1730740500000|2024-11-04 17:15:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730740800000|2024-11-04 17:20:00|2.05|0.3|2.03|0.28|2.06|0.31|2.03|0.28|0
1730741100000|2024-11-04 17:25:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1730741400000|2024-11-04 17:30:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1730742300000|2024-11-04 17:45:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1730743200000|2024-11-04 18:00:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1730743500000|2024-11-04 18:05:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1730743800000|2024-11-04 18:10:00|2.02|0.27|2.01|0.26|2.03|0.28|2.01|0.26|0
1730744400000|2024-11-04 18:20:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1730744700000|2024-11-04 18:25:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1730745300000|2024-11-04 18:35:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1730745600000|2024-11-04 18:40:00|2|0.25|2.01|0.26|2.06|0.31|2|0.25|0
1730745900000|2024-11-04 18:45:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1730746200000|2024-11-04 18:50:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1730746500000|2024-11-04 18:55:00|2.01|0.26|2.02|0.27|2.02|0.27|2.01|0.26|0
1730747100000|2024-11-04 19:05:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1730747700000|2024-11-04 19:15:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1730748000000|2024-11-04 19:20:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1730748300000|2024-11-04 19:25:00|2.01|0.26|2.02|0.27|2.02|0.27|2.01|0.26|0
1730748600000|2024-11-04 19:30:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1730748900000|2024-11-04 19:35:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1730749200000|2024-11-04 19:40:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1730749500000|2024-11-04 19:45:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1730750100000|2024-11-04 19:55:00|1.98|0.23|1.98|0.23|1.98|0.23|1.96|0.21|0
1730750400000|2024-11-04 20:00:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1730751000000|2024-11-04 20:10:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1730751300000|2024-11-04 20:15:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1730751600000|2024-11-04 20:20:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1730751900000|2024-11-04 20:25:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1730752500000|2024-11-04 20:35:00|2|0.25|2|0.25|2|0.25|1.97|0.22|0
1730752800000|2024-11-04 20:40:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1730753700000|2024-11-04 20:55:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1730754300000|2024-11-04 21:05:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1730754900000|2024-11-04 21:15:00|2.11|0.11|2.1|0.1|2.11|0.11|2.1|0.1|0
1730755200000|2024-11-04 21:20:00|2.11|0.11|2.1|0.1|2.11|0.11|2.1|0.1|0
1730755800000|2024-11-04 21:30:00|2.11|0.11|2.11|0.11|2.11|0.11|2.1|0.1|0
1730756100000|2024-11-04 21:35:00|2.1|0.1|2.1|0.1|2.11|0.11|2.1|0.1|0
1730756400000|2024-11-04 21:40:00|2.11|0.11|2.11|0.11|2.11|0.11|2.1|0.1|0
1730756700000|2024-11-04 21:45:00|2.1|0.1|2.1|0.1|2.1|0.1|2.1|0.1|0
1730760900000|2024-11-04 22:55:00|2.09|0.09|2.09|0.09|2.09|0.09|2.09|0.09|0
1730761500000|2024-11-04 23:05:00|2.1|0.1|2.1|0.1|2.1|0.1|2.1|0.1|0
1730761800000|2024-11-04 23:10:00|2.09|0.09|2.1|0.1|2.1|0.1|2.09|0.09|0
1730762400000|2024-11-04 23:20:00|2.09|0.09|2.1|0.1|2.1|0.1|2.09|0.09|0
1730762700000|2024-11-04 23:25:00|2.09|0.09|2.1|0.1|2.1|0.1|2.09|0.09|0
1730763000000|2024-11-04 23:30:00|2.09|0.09|2.09|0.09|2.09|0.09|2.09|0.09|0
1730763900000|2024-11-04 23:45:00|2.1|0.1|2.1|0.1|2.1|0.1|2.1|0.1|0
1730767800000|2024-11-05 00:50:00|2.09|0.09|2.1|0.1|2.1|0.1|2.09|0.09|0
1730768400000|2024-11-05 01:00:00|2.11|0.11|2.1|0.1|2.11|0.11|2.1|0.1|0
1730769900000|2024-11-05 01:25:00|2.11|0.11|2.1|0.1|2.11|0.11|2.1|0.1|0
1730770200000|2024-11-05 01:30:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1730770800000|2024-11-05 01:40:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1730771100000|2024-11-05 01:45:00|1.96|0.21|1.96|0.21|1.97|0.22|1.96|0.21|0
1730771400000|2024-11-05 01:50:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1730771700000|2024-11-05 01:55:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1730773200000|2024-11-05 02:20:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1730780700000|2024-11-05 04:25:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1730781000000|2024-11-05 04:30:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1730783100000|2024-11-05 05:05:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1730783400000|2024-11-05 05:10:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1730787000000|2024-11-05 06:10:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1730787300000|2024-11-05 06:15:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1730787900000|2024-11-05 06:25:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1730788200000|2024-11-05 06:30:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1730790300000|2024-11-05 07:05:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730791800000|2024-11-05 07:30:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730792100000|2024-11-05 07:35:00|1.93|0.18|1.94|0.19|1.96|0.21|1.92|0.17|0
1730792400000|2024-11-05 07:40:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1730792700000|2024-11-05 07:45:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1730793000000|2024-11-05 07:50:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1730793900000|2024-11-05 08:05:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1730794200000|2024-11-05 08:10:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1730794500000|2024-11-05 08:15:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1730795100000|2024-11-05 08:25:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1730795400000|2024-11-05 08:30:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1730796600000|2024-11-05 08:50:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1730796900000|2024-11-05 08:55:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1730797800000|2024-11-05 09:10:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730798100000|2024-11-05 09:15:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730798700000|2024-11-05 09:25:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730799300000|2024-11-05 09:35:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1730799600000|2024-11-05 09:40:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730799900000|2024-11-05 09:45:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1730800200000|2024-11-05 09:50:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730800500000|2024-11-05 09:55:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730801700000|2024-11-05 10:15:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1730802300000|2024-11-05 10:25:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730802600000|2024-11-05 10:30:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730803200000|2024-11-05 10:40:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730803500000|2024-11-05 10:45:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1730803800000|2024-11-05 10:50:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730804100000|2024-11-05 10:55:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730805300000|2024-11-05 11:15:00|1.91|0.16|1.93|0.18|1.93|0.18|1.91|0.16|0
1730805600000|2024-11-05 11:20:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730805900000|2024-11-05 11:25:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730806200000|2024-11-05 11:30:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730807400000|2024-11-05 11:50:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730807700000|2024-11-05 11:55:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1730808000000|2024-11-05 12:00:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730808600000|2024-11-05 12:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1730809200000|2024-11-05 12:20:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1730811000000|2024-11-05 12:50:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1730811300000|2024-11-05 12:55:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730812200000|2024-11-05 13:10:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1730812500000|2024-11-05 13:15:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1730813400000|2024-11-05 13:30:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1730813700000|2024-11-05 13:35:00|1.92|0.17|1.9|0.15|1.93|0.18|1.9|0.15|0
1730814900000|2024-11-05 13:55:00|1.91|0.16|1.91|0.16|1.91|0.16|1.9|0.15|0
1730815200000|2024-11-05 14:00:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730815500000|2024-11-05 14:05:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1730817000000|2024-11-05 14:30:00|1.89|0.14|1.87|0.12|1.9|0.15|1.86|0.11|0
1730817300000|2024-11-05 14:35:00|1.86|0.11|1.85|0.1|1.88|0.13|1.85|0.1|0
1730817600000|2024-11-05 14:40:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1730817900000|2024-11-05 14:45:00|1.85|0.1|1.85|0.1|1.85|0.1|1.85|0.1|0
1730818200000|2024-11-05 14:50:00|1.86|0.11|1.84|0.09|1.86|0.11|1.84|0.09|0
1730818500000|2024-11-05 14:55:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730818800000|2024-11-05 15:00:00|1.89|0.14|1.87|0.12|1.89|0.14|1.87|0.12|0
1730819100000|2024-11-05 15:05:00|1.88|0.13|1.87|0.12|1.88|0.13|1.86|0.11|0
1730819400000|2024-11-05 15:10:00|1.86|0.11|1.86|0.11|1.88|0.13|1.86|0.11|0
1730819700000|2024-11-05 15:15:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730820000000|2024-11-05 15:20:00|1.85|0.1|1.84|0.09|1.86|0.11|1.84|0.09|0
1730820300000|2024-11-05 15:25:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730820600000|2024-11-05 15:30:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730820900000|2024-11-05 15:35:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730821200000|2024-11-05 15:40:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730821500000|2024-11-05 15:45:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730821800000|2024-11-05 15:50:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730822100000|2024-11-05 15:55:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730822400000|2024-11-05 16:00:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730822700000|2024-11-05 16:05:00|1.86|0.11|1.84|0.09|1.86|0.11|1.84|0.09|0
1730823000000|2024-11-05 16:10:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730823600000|2024-11-05 16:20:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1730823900000|2024-11-05 16:25:00|1.84|0.09|1.82|0.07|1.85|0.1|1.82|0.07|0
1730824200000|2024-11-05 16:30:00|1.81|0.06|1.81|0.06|1.82|0.07|1.81|0.06|0
1730824500000|2024-11-05 16:35:00|1.82|0.07|1.82|0.07|1.82|0.07|1.81|0.06|0
1730824800000|2024-11-05 16:40:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730825100000|2024-11-05 16:45:00|1.81|0.06|1.81|0.06|1.82|0.07|1.81|0.06|0
1730825400000|2024-11-05 16:50:00|1.82|0.07|1.81|0.06|1.82|0.07|1.81|0.06|0
1730826300000|2024-11-05 17:05:00|1.82|0.07|1.82|0.07|1.82|0.07|1.82|0.07|0
1730826600000|2024-11-05 17:10:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730826900000|2024-11-05 17:15:00|1.81|0.06|1.82|0.07|1.83|0.08|1.81|0.06|0
1730827200000|2024-11-05 17:20:00|1.83|0.08|1.83|0.08|1.83|0.08|1.82|0.07|0
1730827800000|2024-11-05 17:30:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1730828700000|2024-11-05 17:45:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1730829000000|2024-11-05 17:50:00|1.82|0.07|1.82|0.07|1.83|0.08|1.82|0.07|0
1730829300000|2024-11-05 17:55:00|1.83|0.08|1.83|0.08|1.83|0.08|1.82|0.07|0
1730829600000|2024-11-05 18:00:00|1.82|0.07|1.84|0.09|1.84|0.09|1.82|0.07|0
1730830200000|2024-11-05 18:10:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730830500000|2024-11-05 18:15:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730831700000|2024-11-05 18:35:00|1.86|0.11|1.84|0.09|1.86|0.11|1.81|0.06|0
1730832000000|2024-11-05 18:40:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730832300000|2024-11-05 18:45:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730832600000|2024-11-05 18:50:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730832900000|2024-11-05 18:55:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730833500000|2024-11-05 19:05:00|1.84|0.09|1.81|0.06|1.84|0.09|1.81|0.06|0
1730833800000|2024-11-05 19:10:00|1.82|0.07|1.82|0.07|1.82|0.07|1.81|0.06|0
1730834700000|2024-11-05 19:25:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730835000000|2024-11-05 19:30:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730835300000|2024-11-05 19:35:00|1.81|0.06|1.81|0.06|1.82|0.07|1.81|0.06|0
1730835900000|2024-11-05 19:45:00|1.82|0.07|1.82|0.07|1.82|0.07|1.81|0.06|0
1730836500000|2024-11-05 19:55:00|1.83|0.08|1.82|0.07|1.83|0.08|1.81|0.06|0
1730836800000|2024-11-05 20:00:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730837100000|2024-11-05 20:05:00|1.81|0.06|1.81|0.06|1.82|0.07|1.81|0.06|0
1730838600000|2024-11-05 20:30:00|1.8|0.05|1.82|0.07|1.83|0.08|1.8|0.05|0
1730839200000|2024-11-05 20:40:00|1.83|0.08|1.83|0.08|1.83|0.08|1.83|0.08|0
1730839500000|2024-11-05 20:45:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1730839800000|2024-11-05 20:50:00|1.82|0.07|1.82|0.07|1.83|0.08|1.82|0.07|0
1730840100000|2024-11-05 20:55:00|1.81|0.06|1.8|0.05|1.81|0.06|1.8|0.05|0
1730840700000|2024-11-05 21:05:00|1.79|0.04|1.79|0.04|1.79|0.04|1.79|0.04|0
1730841300000|2024-11-05 21:15:00|2|0|2|0|2|0|2|0|0
1730856600000|2024-11-06 01:30:00|1.77|0.02|1.75|0|1.77|0.02|1.75|0|0
1730856900000|2024-11-06 01:35:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1730857200000|2024-11-06 01:40:00|1.76|0.01|1.76|0.01|1.76|0.01|1.75|0|0
1730857800000|2024-11-06 01:50:00|1.75|0|1.75|0|1.75|0|1.75|0|0
1730927700000|2024-11-06 21:15:00|2||2||2||2||0
1730943000000|2024-11-07 01:30:00|1.75||1.75||1.75||1.75||0
1731014100000|2024-11-07 21:15:00|2||2||2||2||0
1731029400000|2024-11-08 01:30:00|1.75||1.75||1.75||1.75||0
1731288600000|2024-11-11 01:30:00|1.75||1.75||1.75||1.75||0
1731359700000|2024-11-11 21:15:00|2||2||2||2||0
1731375000000|2024-11-12 01:30:00|1.75||1.75||1.75||1.75||0
1731446100000|2024-11-12 21:15:00|2||2||2||2||0
1731461400000|2024-11-13 01:30:00|1.75||1.75||1.75||1.75||0
1731532500000|2024-11-13 21:15:00|2||2||2||2||0
1731547800000|2024-11-14 01:30:00|1.75||1.75||1.75||1.75||0
1731618900000|2024-11-14 21:15:00|2||2||2||2||0
1731634200000|2024-11-15 01:30:00|1.75||1.75||1.75||1.75||0
1731893400000|2024-11-18 01:30:00|1.75||1.75||1.75||1.75||0
1731919200000|2024-11-18 08:40:00|1.2||1.2||1.2||1.2||0
1731964500000|2024-11-18 21:15:00|1.4||1.4||1.4||1.4||0
1731979800000|2024-11-19 01:30:00|1.2||1.2||1.2||1.2||0
1732050900000|2024-11-19 21:15:00|1.4||1.4||1.4||1.4||0
1732066200000|2024-11-20 01:30:00|1.2||1.2||1.2||1.2||0
1732137300000|2024-11-20 21:15:00|1.4||1.4||1.4||1.4||0
1732152600000|2024-11-21 01:30:00|1.2||1.2||1.2||1.2||0